Daulat Securities Ltd (DASL)

DASL
🏛️ 인도 →
38.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.60 23.85 22.70 23.85 0.0M
2022-12-29 22.70 23.85 21.65 23.70 0.0M
2022-12-28 22.65 22.80 21.90 22.70 0.0M
2022-12-27 22.85 22.85 21.00 22.65 0.0M
2022-12-26 19.00 21.90 19.00 20.60 0.0M
2022-12-23 22.15 23.60 19.00 19.30 0.0M
2022-12-22 22.80 23.70 21.00 22.15 0.0M
2022-12-21 24.10 24.10 22.70 22.70 0.0M
2022-12-20 23.90 23.95 22.65 23.40 0.0M
2022-12-19 22.55 24.90 22.55 23.80 0.0M
2022-12-16 24.00 24.50 22.90 24.15 0.0M
2022-12-15 23.25 24.30 22.80 23.95 0.0M
2022-12-14 24.50 24.50 23.35 23.70 0.0M
2022-12-13 23.60 23.90 22.70 23.90 0.0M
2022-12-12 25.35 25.35 22.05 24.00 0.0M
2022-12-09 23.80 24.25 23.00 23.30 0.0M
2022-12-08 22.95 24.25 22.95 23.90 0.0M
2022-12-07 22.60 23.65 22.20 22.90 0.0M
2022-12-06 23.70 23.70 22.10 22.60 0.0M
2022-12-05 24.95 24.95 22.45 23.20 0.0M
2022-12-02 23.80 23.80 22.00 22.45 0.0M
2022-12-01 23.90 23.90 22.65 23.05 0.0M
2022-11-30 23.80 23.80 22.30 22.50 0.0M
2022-11-29 24.40 24.40 22.75 23.30 0.0M
2022-11-28 24.95 24.95 22.05 22.55 0.0M
2022-11-25 21.05 22.90 21.05 22.50 0.0M
2022-11-24 22.10 22.65 21.05 21.50 0.0M
2022-11-23 22.40 23.00 22.10 22.10 0.0M
2022-11-22 22.30 23.65 22.20 22.50 0.0M
2022-11-21 23.30 23.70 22.10 22.45 0.0M
2022-11-18 23.80 23.80 22.25 23.35 0.0M
2022-11-17 22.10 23.20 22.10 22.30 0.0M
2022-11-16 22.15 23.30 22.15 22.35 0.0M
2022-11-15 22.50 23.45 22.25 23.35 0.0M
2022-11-14 25.00 25.00 22.80 23.05 0.0M
2022-11-11 23.10 24.65 23.10 24.35 0.0M
2022-11-10 23.35 24.35 22.50 23.05 0.0M
2022-11-09 24.60 25.95 23.95 24.25 0.0M
2022-11-07 26.15 27.25 23.30 24.10 0.0M
2022-11-04 23.65 26.75 22.05 25.60 0.0M
2022-11-03 24.95 24.95 23.10 23.15 0.0M
2022-11-02 26.00 27.55 23.00 24.50 0.0M
2022-11-01 23.95 24.15 21.55 24.15 0.0M
2022-10-31 20.40 20.95 19.65 20.15 0.0M
2022-10-28 19.40 20.40 19.40 20.00 0.0M
2022-10-27 20.70 20.75 19.55 19.80 0.0M
2022-10-25 20.90 20.90 19.35 20.40 0.0M
2022-10-24 19.10 21.00 19.10 20.35 0.0M
2022-10-21 20.00 20.50 19.90 20.45 0.0M
2022-10-20 20.20 20.80 19.85 19.95 0.0M
2022-10-19 21.10 21.10 19.60 19.80 0.0M
2022-10-18 21.45 21.50 20.60 20.80 0.0M
2022-10-17 20.70 20.70 20.00 20.55 0.0M
2022-10-14 21.90 21.90 20.50 20.70 0.0M
2022-10-13 20.35 21.30 20.35 21.00 0.0M
2022-10-12 20.20 21.65 20.15 20.75 0.0M
2022-10-11 21.80 21.80 20.00 21.15 0.0M
2022-10-10 19.95 21.95 19.95 20.80 0.0M
2022-10-07 20.10 20.95 20.05 20.65 0.0M
2022-10-06 21.00 21.95 20.00 20.70 0.0M
2022-10-04 22.60 22.60 20.00 21.15 0.0M
2022-10-03 21.50 22.90 20.60 22.60 0.0M
2022-09-30 21.95 21.95 19.90 21.20 0.0M
2022-09-29 22.75 22.95 21.50 21.65 0.0M
2022-09-28 22.95 23.00 21.75 21.90 0.0M
2022-09-27 22.00 22.95 21.70 22.50 0.0M
2022-09-26 23.00 23.00 21.60 22.00 0.0M
2022-09-23 22.85 24.45 22.20 22.50 0.0M
2022-09-22 22.50 23.00 22.30 22.35 0.0M
2022-09-21 22.60 22.90 22.10 22.25 0.0M
2022-09-20 22.55 22.75 22.10 22.15 0.0M
2022-09-19 22.10 24.90 22.10 22.60 0.0M
2022-09-16 22.40 25.80 22.00 23.10 0.0M
2022-09-15 23.95 23.95 22.10 22.40 0.0M
2022-09-14 21.80 23.25 21.80 22.90 0.0M
2022-09-13 24.25 24.25 22.80 23.50 0.0M
2022-09-12 23.25 23.85 22.80 23.30 0.0M
2022-09-09 22.80 23.50 22.80 22.95 0.0M
2022-09-08 23.80 23.90 22.65 23.60 0.0M
2022-09-07 23.50 23.50 22.30 22.85 0.0M
2022-09-06 24.20 24.20 22.20 22.55 0.0M
2022-09-05 21.55 23.15 21.55 22.65 0.0M
2022-09-02 24.70 24.70 22.30 22.50 0.0M
2022-09-01 22.25 23.00 21.10 22.55 0.0M
2022-08-30 22.45 22.80 21.45 21.90 0.0M
2022-08-29 22.20 22.75 21.50 22.40 0.0M
2022-08-26 23.15 23.15 22.15 22.20 0.0M
2022-08-25 22.05 23.15 22.05 22.80 0.0M
2022-08-24 22.45 23.45 22.40 22.45 0.0M
2022-08-23 22.95 23.00 22.00 23.00 0.0M
2022-08-22 22.50 23.00 21.25 22.10 0.0M
2022-08-19 22.75 23.20 22.05 22.50 0.0M
2022-08-18 23.35 23.40 22.50 22.75 0.0M
2022-08-17 23.10 23.40 22.65 23.25 0.0M
2022-08-16 23.30 23.50 22.60 22.65 0.0M
2022-08-12 22.60 23.30 22.60 23.30 0.0M
2022-08-11 22.65 23.55 22.60 22.65 0.0M
2022-08-10 22.50 23.90 22.50 23.05 0.0M
2022-08-08 24.00 24.00 22.50 22.60 0.0M
2022-08-05 24.00 24.00 22.40 23.25 0.0M
2022-08-04 23.45 23.45 22.45 23.25 0.0M
2022-08-03 24.75 24.75 22.10 23.00 0.0M
2022-08-02 23.65 23.65 22.10 22.90 0.0M
2022-08-01 22.00 23.80 21.05 23.65 0.0M
2022-07-29 22.10 24.50 22.10 23.20 0.0M
2022-07-28 24.00 24.90 23.05 23.25 0.0M
2022-07-27 24.00 24.80 23.10 24.05 0.0M
2022-07-26 24.00 24.00 23.10 24.00 0.0M
2022-07-25 24.00 24.00 22.80 23.10 0.0M
2022-07-22 23.10 23.95 23.00 23.60 0.0M
2022-07-21 24.45 25.00 23.70 23.70 0.0M
2022-07-20 25.40 25.70 24.20 24.65 0.0M
2022-07-19 24.00 25.70 23.50 25.30 0.0M
2022-07-18 20.10 25.90 20.10 25.50 0.0M
2022-07-15 23.50 25.20 23.25 24.85 0.0M
2022-07-14 25.55 25.55 23.45 24.40 0.0M
2022-07-13 24.00 25.50 22.65 24.95 0.0M
2022-07-12 22.60 23.90 22.60 22.90 0.0M
2022-07-11 25.95 25.95 22.50 23.05 0.0M
2022-07-08 24.90 24.95 22.95 24.75 0.0M
2022-07-07 24.00 25.00 23.10 23.60 0.0M
2022-07-06 25.25 25.25 22.40 24.00 0.0M
2022-07-05 24.00 24.00 23.25 23.95 0.0M
2022-07-04 25.35 25.35 24.00 24.00 0.0M
2022-07-01 23.95 23.95 23.00 23.90 0.0M
2022-06-30 24.95 24.95 23.40 23.95 0.0M
2022-06-29 24.00 25.45 21.70 23.20 0.0M
2022-06-28 25.50 25.95 22.00 22.85 0.0M
2022-06-27 24.00 24.00 23.25 23.50 0.0M
2022-06-24 24.00 25.75 23.20 23.45 0.0M
2022-06-23 27.90 27.90 23.35 23.40 0.0M
2022-06-22 24.00 25.95 22.05 23.80 0.0M
2022-06-21 24.00 24.00 21.00 23.60 0.0M
2022-06-20 24.35 24.35 22.00 22.45 0.0M
2022-06-17 26.35 26.35 22.30 23.85 0.0M
2022-06-16 26.95 26.95 24.80 24.90 0.0M
2022-06-15 25.50 25.85 24.80 25.15 0.0M
2022-06-14 25.60 26.95 24.60 26.45 0.0M
2022-06-13 29.20 29.20 24.50 25.65 0.0M
2022-06-10 24.55 27.00 24.55 26.75 0.0M
2022-06-09 25.00 25.45 24.60 24.70 0.0M
2022-06-08 26.35 26.35 24.60 24.75 0.0M
2022-06-07 24.60 26.65 24.60 24.90 0.0M
2022-06-06 26.30 28.30 24.50 25.85 0.0M
2022-06-03 26.35 26.35 24.55 25.75 0.0M
2022-06-02 24.55 26.45 24.55 25.20 0.0M
2022-06-01 26.50 26.50 24.45 25.60 0.0M
2022-05-31 24.30 26.40 24.30 25.20 0.0M
2022-05-30 24.30 26.20 24.30 24.80 0.0M
2022-05-27 24.80 26.45 24.80 26.05 0.0M
2022-05-26 26.90 26.90 24.65 24.80 0.0M
2022-05-25 27.40 27.40 24.70 25.90 0.0M
2022-05-24 25.40 26.75 24.40 26.00 0.0M
2022-05-23 26.80 26.80 25.20 25.45 0.0M
2022-05-20 26.25 28.30 26.25 27.35 0.0M
2022-05-19 25.35 27.90 25.35 26.20 0.0M
2022-05-18 28.30 28.30 25.40 27.20 0.0M
2022-05-17 28.30 29.90 26.10 26.45 0.0M
2022-05-16 24.45 28.45 24.45 27.80 0.0M
2022-05-13 25.90 27.25 23.60 26.20 0.0M
2022-05-12 25.05 27.95 24.60 24.80 0.0M
2022-05-11 26.15 27.00 23.55 26.95 0.0M
2022-05-10 25.65 27.85 25.65 26.15 0.0M
2022-05-09 28.70 28.70 25.20 26.75 0.0M
2022-05-06 27.75 29.00 26.50 27.20 0.0M
2022-05-05 28.10 29.70 27.60 27.85 0.0M
2022-05-04 30.90 30.90 27.10 27.60 0.0M
2022-05-02 26.15 29.95 26.15 28.40 0.0M
2022-04-29 30.00 30.70 28.50 28.70 0.0M
2022-04-28 31.50 31.50 28.50 30.00 0.0M
2022-04-27 29.05 30.90 28.95 29.90 0.0M
2022-04-26 31.20 31.20 29.50 29.80 0.0M
2022-04-25 32.50 32.50 28.55 31.25 0.0M
2022-04-22 31.90 31.90 29.25 30.10 0.0M
2022-04-21 29.55 31.10 29.10 30.60 0.0M
2022-04-20 31.00 31.50 29.30 30.15 0.0M
2022-04-19 32.35 32.50 31.00 31.10 0.0M
2022-04-18 31.70 32.50 31.00 31.70 0.0M
2022-04-13 33.05 33.05 31.00 31.05 0.0M
2022-04-12 32.90 34.10 31.60 31.65 0.0M
2022-04-11 32.20 33.95 31.75 32.85 0.0M
2022-04-08 31.80 32.85 28.55 31.10 0.0M
2022-04-07 30.60 31.55 27.50 30.30 0.0M
2022-04-06 28.30 30.90 28.30 29.80 0.0M
2022-04-05 29.75 30.45 29.20 29.50 0.0M
2022-04-04 29.85 30.35 27.70 29.75 0.0M
2022-04-01 29.45 30.20 28.05 28.95 0.0M
2022-03-31 30.35 31.95 29.45 29.45 0.0M
2022-03-30 30.95 31.00 30.25 31.00 0.0M
2022-03-29 29.80 30.95 28.50 29.55 0.0M
2022-03-28 27.15 29.80 27.15 29.50 0.0M
2022-03-25 27.60 29.90 27.60 28.45 0.0M
2022-03-24 29.10 29.80 29.05 29.05 0.0M
2022-03-23 32.55 33.45 30.55 30.55 0.0M
2022-03-22 33.75 33.75 31.20 32.15 0.0M
2022-03-21 34.30 34.35 31.15 32.50 0.0M
2022-03-17 32.75 32.75 29.65 32.75 0.0M
2022-03-16 31.20 31.20 31.20 31.20 0.0M
2022-03-15 29.75 29.75 29.75 29.75 0.0M
2022-03-14 28.35 28.35 28.35 28.35 0.0M
2022-03-11 27.00 27.00 27.00 27.00 0.0M
2022-03-10 25.75 25.75 25.30 25.75 0.0M
2022-03-09 23.40 24.55 23.40 24.55 0.0M
2022-03-08 23.45 23.45 21.85 23.40 0.0M
2022-03-07 23.95 23.95 22.25 22.95 0.0M
2022-03-04 25.60 25.65 23.25 23.40 0.0M
2022-03-03 22.60 24.90 22.60 24.45 0.0M
2022-03-02 23.75 24.80 23.75 23.75 0.0M
2022-02-28 26.25 26.25 24.95 24.95 0.0M
2022-02-25 26.25 28.95 26.25 26.25 0.0M
2022-02-24 27.60 27.60 27.60 27.60 0.0M
2022-02-23 29.05 29.05 29.05 29.05 0.0M
2022-02-22 30.55 30.55 30.55 30.55 0.0M
2022-02-21 33.15 33.15 32.15 32.15 0.0M
2022-02-18 35.00 36.45 33.70 33.80 0.0M
2022-02-17 34.15 35.15 31.85 35.15 0.0M
2022-02-16 33.50 35.95 33.50 33.50 0.0M
2022-02-15 35.25 35.25 35.25 35.25 0.0M
2022-02-14 37.15 37.15 37.10 37.10 0.0M
2022-02-11 40.10 41.65 39.05 39.05 0.0M
2022-02-10 41.30 41.30 37.40 41.10 0.0M
2022-02-09 38.80 39.45 36.15 39.35 0.0M
2022-02-08 39.70 41.35 37.60 37.60 0.0M
2022-02-07 42.80 42.80 38.80 39.55 0.0M
2022-02-04 40.80 40.80 40.30 40.80 0.0M
2022-02-03 35.20 38.90 35.20 38.90 0.1M
2022-02-02 37.05 37.05 37.05 37.05 0.0M
2022-02-01 39.00 39.00 39.00 39.00 0.0M
2022-01-31 41.05 41.05 41.05 41.05 0.0M
2022-01-28 43.20 43.20 43.20 43.20 0.0M
2022-01-27 45.45 45.45 45.45 45.45 0.0M
2022-01-25 47.80 47.80 47.80 47.80 0.0M
2022-01-24 53.60 53.60 50.30 50.30 0.0M
2022-01-21 52.90 52.90 52.90 52.90 0.0M
2022-01-20 50.40 50.40 50.40 50.40 0.0M
2022-01-19 48.00 48.00 48.00 48.00 0.0M
2022-01-18 45.75 45.75 45.75 45.75 0.0M
2022-01-17 43.60 43.60 43.60 43.60 0.0M
2022-01-14 41.55 41.55 37.75 41.55 0.1M
2022-01-13 39.60 39.60 37.80 39.60 0.1M
2022-01-12 36.00 36.00 36.00 36.00 0.0M
2022-01-11 32.75 32.75 32.75 32.75 0.0M
2022-01-10 29.40 29.80 29.40 29.80 0.0M
2022-01-07 24.85 24.85 24.85 24.85 0.0M
2022-01-06 19.05 21.95 19.05 21.85 0.0M
2022-01-05 20.05 20.10 19.55 19.55 0.0M
2022-01-04 19.05 20.00 19.05 20.00 0.0M
2022-01-03 20.20 20.25 20.00 20.00 0.0M