Deccan Health Care Ltd (DECN)

DECN
🏛️ 인도 →
19.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.60 27.75 26.60 27.30 0.0M
2021-12-30 27.90 27.90 25.25 26.30 0.0M
2021-12-29 28.00 28.00 27.00 27.00 0.0M
2021-12-28 27.95 27.95 27.75 27.90 0.0M
2021-12-24 26.80 27.75 26.80 27.55 0.0M
2021-12-23 26.55 26.80 26.05 26.05 0.0M
2021-12-22 26.60 26.60 26.55 26.55 0.0M
2021-12-21 26.15 27.00 26.15 27.00 0.0M
2021-12-17 27.00 27.00 26.05 26.40 0.0M
2021-12-16 28.20 28.40 27.00 27.95 0.0M
2021-12-15 28.25 28.25 28.25 28.25 0.0M
2021-12-14 28.00 28.00 27.65 27.65 0.1M
2021-12-13 27.50 28.00 27.00 28.00 0.0M
2021-12-10 27.20 27.95 27.20 27.95 0.0M
2021-12-09 27.60 27.60 27.50 27.50 0.0M
2021-12-07 28.00 28.00 27.00 28.00 0.0M
2021-12-06 27.50 28.00 27.50 28.00 0.0M
2021-12-03 27.05 27.75 27.05 27.75 0.0M
2021-12-02 28.20 28.20 26.90 27.50 0.0M
2021-12-01 28.50 28.50 28.50 28.50 0.0M
2021-11-30 28.55 28.90 28.50 28.50 0.0M
2021-11-29 28.00 28.00 27.55 27.55 0.0M
2021-11-26 28.55 28.55 28.55 28.55 0.0M
2021-11-25 29.15 29.60 28.35 29.60 0.0M
2021-11-24 29.00 30.25 29.00 29.65 0.0M
2021-11-23 28.55 29.00 28.20 28.60 0.0M
2021-11-22 30.00 30.00 28.70 28.70 0.0M
2021-11-18 30.30 31.65 29.25 30.50 0.0M
2021-11-17 30.55 31.00 30.05 30.30 0.0M
2021-11-16 31.75 32.05 31.75 31.90 0.0M
2021-11-15 31.10 33.90 31.00 31.05 0.0M
2021-11-12 32.85 32.85 32.80 32.80 0.0M
2021-11-11 34.45 34.45 34.15 34.25 0.0M
2021-11-10 32.90 33.25 32.90 33.25 0.0M
2021-11-09 34.25 34.50 34.00 34.00 0.0M
2021-11-08 34.60 34.60 34.40 34.50 0.0M
2021-11-04 34.10 34.10 34.10 34.10 0.0M
2021-11-03 34.50 35.45 34.50 34.60 0.0M
2021-11-02 36.25 36.25 34.85 35.40 0.0M
2021-11-01 34.05 37.00 34.00 36.85 0.0M
2021-10-29 35.00 35.70 34.30 34.30 0.0M
2021-10-28 34.95 35.20 34.50 35.05 0.0M
2021-10-27 37.00 37.00 34.05 34.05 0.1M
2021-10-26 38.50 38.50 35.25 36.05 0.1M
2021-10-25 35.50 38.00 33.55 36.85 0.1M
2021-10-22 31.90 36.00 30.55 35.00 0.1M
2021-10-21 29.10 33.00 29.10 32.75 0.1M
2021-10-20 29.10 29.80 28.25 29.60 0.0M
2021-10-19 31.90 31.90 29.50 29.50 0.0M
2021-10-18 32.95 33.00 31.00 31.00 0.0M
2021-10-14 31.90 33.00 31.20 31.20 0.0M
2021-10-13 32.00 32.75 31.40 31.90 0.1M
2021-10-12 29.70 29.70 29.65 29.65 0.0M
2021-10-11 30.65 31.00 30.00 30.15 0.0M
2021-10-08 29.75 32.45 29.75 31.90 0.1M
2021-10-07 29.30 30.20 29.30 29.75 0.0M
2021-10-06 29.00 29.75 29.00 29.50 0.0M
2021-10-05 28.10 29.40 28.10 29.15 0.0M
2021-10-04 27.50 27.50 27.50 27.50 0.0M
2021-10-01 29.00 29.00 27.50 27.60 0.0M
2021-09-30 29.70 29.70 29.00 29.00 0.0M
2021-09-29 29.65 29.65 28.65 28.65 0.0M
2021-09-28 28.25 29.50 28.25 28.65 0.0M
2021-09-27 28.00 30.00 27.80 29.45 0.0M
2021-09-24 29.50 29.50 28.30 28.30 0.0M
2021-09-23 30.30 30.90 28.70 29.10 0.0M
2021-09-22 28.50 30.30 28.50 30.30 0.0M
2021-09-21 29.80 29.80 29.80 29.80 0.0M
2021-09-20 29.95 29.95 29.80 29.80 0.0M
2021-09-17 28.00 31.50 27.35 29.75 0.2M
2021-09-16 25.80 29.25 25.80 27.65 0.1M
2021-09-15 26.40 26.40 25.00 25.55 0.0M
2021-09-13 25.40 26.00 25.40 25.70 0.0M
2021-09-09 25.75 25.75 24.45 24.60 0.0M
2021-09-08 25.60 25.60 25.40 25.40 0.0M
2021-09-07 24.95 25.20 24.90 25.20 0.0M
2021-09-06 24.50 26.30 24.50 24.95 0.1M
2021-09-03 24.00 24.45 23.85 24.05 0.0M
2021-09-02 24.00 24.85 24.00 24.00 0.0M
2021-09-01 24.90 24.90 23.65 23.65 0.0M
2021-08-31 25.10 25.10 24.60 24.60 0.0M
2021-08-30 24.75 25.10 24.45 25.10 0.0M
2021-08-27 24.75 25.20 24.00 24.00 0.0M
2021-08-26 25.50 26.15 23.40 24.20 0.0M
2021-08-25 25.45 25.45 25.45 25.45 0.0M
2021-08-24 25.00 25.45 25.00 25.45 0.0M
2021-08-23 25.05 25.05 24.15 25.00 0.0M
2021-08-20 24.70 25.95 24.70 25.80 0.0M
2021-08-18 26.00 26.00 24.80 25.95 0.0M
2021-08-17 25.60 25.60 25.60 25.60 0.0M
2021-08-16 27.00 27.00 27.00 27.00 0.0M
2021-08-13 27.00 27.40 26.50 26.50 0.0M
2021-08-12 26.15 26.95 26.15 26.95 0.0M
2021-08-11 29.80 30.40 23.80 27.00 0.1M
2021-08-10 29.00 29.00 28.05 28.80 0.0M
2021-08-09 28.95 29.00 28.50 28.50 0.0M
2021-08-06 27.90 30.70 26.80 29.20 0.1M
2021-08-05 27.40 29.90 27.40 27.95 0.1M
2021-08-04 27.70 28.20 27.00 27.00 0.0M
2021-08-03 28.30 28.80 28.25 28.45 0.0M
2021-08-02 28.80 29.50 28.80 28.85 0.0M
2021-07-30 29.60 29.90 29.50 29.50 0.0M
2021-07-29 28.30 29.00 28.00 28.65 0.0M
2021-07-28 28.35 29.00 28.35 28.90 0.0M
2021-07-27 27.45 28.50 27.00 28.05 0.0M
2021-07-26 27.00 28.30 27.00 28.15 0.0M
2021-07-23 28.05 28.05 25.00 26.15 0.0M
2021-07-22 27.85 28.85 27.85 28.00 0.0M
2021-07-20 29.30 29.30 27.00 27.00 0.0M
2021-07-19 30.00 30.65 28.00 29.15 0.0M
2021-07-16 30.30 30.65 30.00 30.00 0.0M
2021-07-15 30.75 31.00 30.50 30.95 0.0M
2021-07-14 30.80 31.00 29.30 30.45 0.0M
2021-07-13 32.00 34.00 31.45 32.25 0.1M
2021-07-12 32.10 32.25 31.30 32.00 0.0M
2021-07-09 32.35 32.70 30.80 31.10 0.0M
2021-07-08 31.35 32.50 31.00 31.70 0.0M
2021-07-07 30.50 31.25 30.50 30.95 0.0M
2021-07-06 31.40 31.75 30.00 30.15 0.0M
2021-07-02 29.75 29.75 29.35 29.35 0.0M
2021-07-01 29.30 30.00 29.30 29.90 0.0M
2021-06-30 30.00 30.50 29.75 29.80 0.0M
2021-06-29 31.00 31.90 30.00 30.00 0.1M
2021-06-28 30.60 31.00 29.55 30.60 0.0M
2021-06-25 29.30 30.60 29.30 30.60 0.0M
2021-06-24 29.70 30.85 29.70 29.75 0.0M
2021-06-23 30.00 30.00 29.70 29.70 0.0M
2021-06-22 30.05 30.05 29.00 30.00 0.0M
2021-06-21 29.75 31.00 29.60 29.90 0.0M
2021-06-18 31.30 31.30 29.75 30.35 0.0M
2021-06-17 30.75 31.70 30.35 31.55 0.0M
2021-06-16 30.95 31.75 30.95 31.50 0.0M
2021-06-15 31.70 31.80 30.70 31.40 0.0M
2021-06-14 31.40 31.50 31.30 31.45 0.0M
2021-06-11 31.75 31.80 30.00 30.80 0.0M
2021-06-10 31.00 31.15 30.60 30.60 0.0M
2021-06-09 31.95 32.30 31.00 31.20 0.0M
2021-06-08 31.90 31.90 30.80 31.60 0.0M
2021-06-07 32.15 32.20 30.85 31.45 0.0M
2021-06-04 32.10 32.20 29.75 30.85 0.1M
2021-06-03 31.45 31.50 31.45 31.50 0.0M
2021-06-02 32.00 32.00 31.00 31.10 0.0M
2021-06-01 32.05 32.50 31.30 32.05 0.0M
2021-05-31 31.50 33.20 31.50 32.80 0.0M
2021-05-28 31.30 32.25 31.30 32.00 0.0M
2021-05-27 31.60 32.40 31.60 32.00 0.0M
2021-05-26 33.50 33.50 32.15 32.15 0.0M
2021-05-25 32.40 32.85 31.85 31.95 0.0M
2021-05-24 33.00 33.90 32.00 32.15 0.1M
2021-05-21 32.95 32.95 32.30 32.60 0.0M
2021-05-20 31.80 32.95 31.80 32.95 0.0M
2021-05-19 32.40 33.00 31.80 32.70 0.0M
2021-05-18 32.00 33.00 32.00 32.10 0.0M
2021-05-17 31.40 33.00 31.40 31.60 0.0M
2021-05-14 33.90 33.90 31.90 32.25 0.0M
2021-05-12 32.50 33.00 32.50 33.00 0.0M
2021-05-11 33.30 34.00 32.70 32.70 0.0M
2021-05-10 34.00 34.00 32.30 32.80 0.0M
2021-05-07 33.65 33.75 33.00 33.25 0.0M
2021-05-06 34.90 34.90 32.90 32.90 0.0M
2021-05-05 34.90 34.90 32.05 33.20 0.0M
2021-05-04 34.25 34.85 33.10 33.50 0.0M
2021-05-03 36.00 36.00 34.30 34.90 0.0M
2021-04-30 35.45 36.00 33.35 34.85 0.1M
2021-04-29 34.00 35.85 32.80 35.25 0.1M
2021-04-28 33.25 34.50 31.15 33.90 0.1M
2021-04-27 28.15 32.00 28.00 31.95 0.2M
2021-04-26 29.05 29.05 29.00 29.00 0.0M
2021-04-23 29.50 30.45 28.80 29.00 0.1M
2021-04-22 28.30 30.05 27.65 29.95 0.1M
2021-04-20 30.00 30.10 27.40 28.50 0.1M
2021-04-19 26.70 30.95 26.65 30.10 0.1M
2021-04-16 26.00 27.50 26.00 26.65 0.0M
2021-04-15 26.45 26.50 26.00 26.00 0.0M
2021-04-13 26.00 26.00 26.00 26.00 0.0M
2021-04-12 26.15 26.15 26.15 26.15 0.0M
2021-04-09 27.60 28.90 26.50 27.05 0.1M
2021-04-08 28.00 28.00 27.00 27.60 0.0M
2021-04-07 28.10 28.10 26.65 27.50 0.0M
2021-04-06 28.15 28.20 28.15 28.20 0.0M
2021-04-05 28.55 28.55 28.55 28.55 0.0M
2021-04-01 29.95 29.95 28.65 29.00 0.0M
2021-03-31 28.30 29.95 28.20 29.40 0.0M
2021-03-30 30.00 30.00 29.00 29.00 0.0M
2021-03-26 30.00 30.45 29.50 29.50 0.0M
2021-03-25 30.50 30.70 29.50 30.45 0.0M
2021-03-24 30.50 30.95 30.25 30.55 0.0M
2021-03-23 31.50 31.50 30.00 31.10 0.1M
2021-03-22 31.00 31.50 30.00 31.20 0.1M
2021-03-19 30.15 32.20 30.00 31.35 0.1M
2021-03-18 30.10 31.80 29.50 30.60 0.0M
2021-03-17 29.90 30.50 29.05 29.05 0.0M
2021-03-16 31.65 31.65 28.85 29.85 0.1M
2021-03-15 30.40 30.40 29.60 29.85 0.0M
2021-03-12 31.10 31.10 29.70 29.85 0.0M
2021-03-10 29.75 31.60 29.75 31.25 0.0M
2021-03-09 30.30 31.30 30.05 31.00 0.0M
2021-03-08 30.00 33.35 29.80 31.30 0.1M
2021-03-05 30.95 31.50 30.00 31.15 0.0M
2021-03-04 31.80 32.35 30.15 30.75 0.1M
2021-03-03 33.45 34.00 32.00 33.65 0.2M
2021-03-02 34.05 34.55 33.00 33.75 0.1M
2021-03-01 34.45 35.50 33.20 35.00 0.2M
2021-02-26 34.10 34.50 33.00 33.60 0.0M
2021-02-25 33.05 34.90 31.90 34.75 0.1M
2021-02-24 31.80 35.85 30.00 34.50 0.2M
2021-02-23 30.50 34.70 30.00 32.50 0.1M
2021-02-22 32.00 32.00 29.40 30.75 0.1M
2021-02-19 26.00 31.90 26.00 29.95 0.2M
2021-02-18 25.00 28.00 24.00 26.60 0.1M
2021-02-17 23.50 26.20 22.55 25.85 0.1M
2021-02-16 25.00 26.40 23.10 24.70 0.2M
2021-02-15 25.50 25.50 24.50 25.00 0.5M
2021-02-12 24.40 25.95 24.10 25.00 0.5M
2021-02-11 23.95 24.00 23.95 24.00 0.0M
2021-02-10 23.10 23.95 23.00 23.25 0.0M
2021-02-09 24.80 24.80 24.70 24.70 0.0M
2021-02-08 23.65 24.25 23.65 24.25 0.0M
2021-02-05 25.00 25.00 24.80 24.80 0.0M
2021-02-04 23.35 25.00 23.35 24.90 0.0M
2021-02-03 22.50 24.90 22.45 24.00 0.0M
2021-02-02 25.00 25.00 24.20 24.65 0.0M
2021-02-01 26.00 26.00 24.80 25.20 0.0M
2021-01-29 26.75 26.75 24.60 25.95 0.0M
2021-01-28 24.85 25.25 23.90 24.05 0.0M
2021-01-27 25.10 26.45 24.85 25.95 0.1M
2021-01-25 27.00 27.00 25.10 26.00 0.0M
2021-01-22 28.00 28.65 25.75 27.70 0.1M
2021-01-21 27.30 29.00 26.30 28.05 0.0M
2021-01-20 27.90 27.90 25.50 25.90 0.1M
2021-01-19 26.90 29.50 26.90 29.30 0.0M
2021-01-18 27.00 28.15 24.00 26.25 0.3M
2021-01-15 29.80 30.00 29.50 30.00 0.0M
2021-01-14 29.25 30.00 29.10 29.90 0.0M
2021-01-13 29.20 30.00 29.20 30.00 0.0M
2021-01-12 30.85 30.85 29.75 29.75 0.0M
2021-01-11 31.90 31.90 30.00 30.00 0.0M
2021-01-08 29.00 33.80 28.30 31.90 0.1M
2021-01-07 29.20 30.00 29.20 30.00 0.0M
2021-01-06 30.15 31.00 29.65 30.00 0.1M
2021-01-05 30.75 31.60 30.10 31.10 0.1M
2021-01-04 33.75 33.90 32.25 32.70 0.0M
2021-01-01 33.80 35.30 32.00 32.35 0.0M