Deep Polymers Ltd (DEPP)

DEPP
🏛️ 인도 →
49.93
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
2023-12-29 90.80 91.14 88.15 89.22 0.0M
2023-12-28 90.70 92.89 89.75 90.06 0.0M
2023-12-27 93.00 93.99 89.10 90.69 0.1M
2023-12-26 86.50 94.00 84.99 91.17 0.1M
2023-12-22 86.89 86.89 85.00 85.65 0.0M
2023-12-21 84.46 87.48 82.02 85.94 0.0M
2023-12-20 88.90 88.90 84.01 84.46 0.0M
2023-12-19 83.00 89.48 82.99 88.62 0.1M
2023-12-18 82.99 83.00 82.01 82.99 0.0M
2023-12-15 84.00 84.00 80.52 81.66 0.0M
2023-12-14 84.97 84.97 79.99 82.95 0.0M
2023-12-13 84.99 84.99 81.12 82.83 0.0M
2023-12-12 85.12 85.99 82.00 83.60 0.0M
2023-12-11 86.50 86.50 84.15 85.11 0.0M
2023-12-08 85.00 85.90 84.79 85.67 0.0M
2023-12-07 85.89 85.89 84.00 84.19 0.0M
2023-12-06 86.70 86.70 84.00 84.15 0.0M
2023-12-05 86.20 86.20 84.01 84.92 0.0M
2023-12-04 85.00 85.95 83.50 84.10 0.0M
2023-12-01 86.80 86.80 84.10 84.57 0.0M
2023-11-30 86.59 86.60 85.01 85.47 0.0M
2023-11-29 86.89 86.89 84.70 85.59 0.0M
2023-11-28 87.10 87.10 85.01 85.60 0.0M
2023-11-24 86.80 87.49 85.50 85.91 0.0M
2023-11-23 87.89 87.90 86.25 86.71 0.0M
2023-11-22 88.40 88.40 86.52 87.47 0.0M
2023-11-21 88.80 89.22 86.15 87.18 0.0M
2023-11-20 90.70 90.70 87.00 87.65 0.0M
2023-11-17 89.20 90.40 88.00 89.00 0.0M
2023-11-16 89.99 90.00 88.00 89.11 0.0M
2023-11-15 89.70 91.00 88.30 89.54 0.0M
2023-11-13 91.50 91.50 88.52 89.44 0.0M
2023-11-12 88.01 90.00 88.00 90.00 0.0M
2023-11-10 90.01 91.45 87.00 88.07 0.0M
2023-11-09 91.40 92.30 90.50 90.86 0.0M
2023-11-08 93.99 94.23 86.50 90.04 0.0M
2023-11-07 92.90 93.00 91.36 91.94 0.0M
2023-11-06 92.00 92.50 90.36 91.36 0.0M
2023-11-03 91.50 92.80 90.01 90.80 0.0M
2023-11-02 91.30 92.25 91.11 91.59 0.0M
2023-11-01 92.00 93.50 90.50 91.37 0.0M
2023-10-31 92.40 92.86 90.40 92.19 0.0M
2023-10-30 92.00 92.50 90.00 92.18 0.0M
2023-10-27 89.00 91.99 89.00 91.47 0.0M
2023-10-26 89.00 92.87 87.01 88.73 0.0M
2023-10-25 92.60 92.70 89.00 89.02 0.0M
2023-10-23 90.60 92.50 90.50 91.17 0.0M
2023-10-20 92.95 93.99 90.30 91.26 0.0M
2023-10-19 91.25 93.40 90.26 91.71 0.0M
2023-10-18 92.03 93.48 91.70 91.98 0.0M
2023-10-17 94.25 94.25 91.09 92.16 0.0M
2023-10-16 93.04 94.37 91.50 92.45 0.0M
2023-10-13 94.11 94.50 92.50 93.04 0.0M
2023-10-12 95.90 95.90 92.00 94.18 0.0M
2023-10-11 92.70 95.99 92.70 95.12 0.0M
2023-10-10 94.90 94.90 92.37 92.73 0.0M
2023-10-09 89.00 93.50 89.00 92.37 0.0M
2023-10-06 91.30 93.00 90.00 92.31 0.0M
2023-10-05 90.70 92.00 89.80 90.75 0.0M
2023-10-04 90.45 90.99 85.65 89.98 0.0M
2023-10-03 88.80 91.20 88.80 90.45 0.0M
2023-09-29 89.05 90.49 88.10 88.80 0.0M
2023-09-28 88.66 91.96 88.00 88.35 0.0M
2023-09-27 90.00 90.74 86.00 88.66 0.0M
2023-09-26 91.65 91.65 89.00 90.23 0.0M
2023-09-25 90.20 91.70 90.20 90.60 0.0M
2023-09-22 92.39 92.39 89.00 90.19 0.0M
2023-09-21 90.45 91.69 90.19 90.30 0.0M
2023-09-20 90.50 91.30 89.00 90.19 0.0M
2023-09-18 92.07 92.99 85.60 89.98 0.0M
2023-09-15 93.00 94.60 92.00 92.23 0.0M
2023-09-14 92.60 93.90 91.30 92.83 0.0M
2023-09-13 93.00 93.80 91.00 92.20 0.0M
2023-09-12 97.99 97.99 88.80 91.18 0.0M
2023-09-11 97.30 97.30 93.50 93.76 0.0M
2023-09-08 95.69 95.69 94.00 94.63 0.0M
2023-09-07 97.30 97.30 93.10 94.69 0.0M
2023-09-06 95.00 95.30 93.90 94.47 0.0M
2023-09-05 92.70 94.70 92.50 93.27 0.0M
2023-09-04 92.73 93.88 92.00 92.83 0.0M
2023-09-01 94.01 94.90 92.50 92.73 0.0M
2023-08-31 94.99 94.99 93.00 94.01 0.0M
2023-08-30 92.40 94.90 92.00 93.22 0.1M
2023-08-29 91.25 93.50 90.30 91.70 0.1M
2023-08-28 93.98 93.98 90.05 91.50 0.0M
2023-08-25 93.00 93.70 90.86 91.23 0.0M
2023-08-24 94.90 95.80 92.00 92.45 0.0M
2023-08-23 96.69 96.69 93.00 94.22 0.0M
2023-08-22 95.51 97.90 94.26 94.97 0.1M
2023-08-21 96.70 96.70 94.00 95.01 0.0M
2023-08-18 94.00 96.00 92.31 94.80 0.0M
2023-08-17 93.00 94.99 90.50 91.25 0.0M
2023-08-16 98.00 99.00 90.10 92.72 0.1M
2023-08-14 103.00 104.50 98.10 98.76 0.0M
2023-08-11 103.50 104.40 101.90 102.77 0.0M
2023-08-10 100.00 106.00 98.50 101.95 0.2M
2023-08-09 97.80 98.90 94.50 98.48 0.1M
2023-08-08 92.89 97.40 90.00 95.85 0.2M
2023-08-07 91.80 93.00 90.55 91.72 0.0M
2023-08-04 88.89 92.00 88.50 89.80 0.0M
2023-08-03 90.00 91.30 88.41 88.89 0.0M
2023-08-02 90.00 91.48 88.90 89.74 0.0M
2023-08-01 91.50 91.70 90.00 90.97 0.0M
2023-07-31 92.00 92.34 88.50 89.97 0.0M
2023-07-28 94.87 94.87 85.15 90.09 0.0M
2023-07-27 95.00 96.90 92.00 93.08 0.1M
2023-07-26 87.11 97.00 87.11 96.06 0.2M
2023-07-25 87.85 89.40 86.90 87.14 0.0M
2023-07-24 88.50 89.99 87.00 87.30 0.0M
2023-07-21 89.92 92.48 87.10 88.36 0.0M
2023-07-20 88.06 90.00 86.90 89.92 0.0M
2023-07-19 89.00 89.77 87.70 88.63 0.0M
2023-07-18 89.98 89.98 88.00 89.06 0.0M
2023-07-17 90.00 90.00 87.50 88.13 0.0M
2023-07-14 91.30 91.30 88.18 88.69 0.0M
2023-07-13 91.00 91.30 88.50 90.10 0.0M
2023-07-12 91.05 91.99 87.45 89.54 0.0M
2023-07-11 89.09 92.70 89.09 90.94 0.0M
2023-07-10 92.99 92.99 88.05 89.08 0.0M
2023-07-07 92.85 92.85 89.00 91.01 0.0M
2023-07-06 92.70 92.70 91.10 91.60 0.0M
2023-07-05 91.00 92.60 90.10 91.86 0.0M
2023-07-04 90.85 91.30 89.50 90.42 0.0M
2023-07-03 91.00 91.74 89.00 90.09 0.0M
2023-06-30 93.70 93.70 90.00 90.47 0.0M
2023-06-28 91.42 93.99 90.53 90.67 0.0M
2023-06-27 90.88 97.00 90.00 91.42 0.1M
2023-06-26 90.00 90.90 89.53 89.93 0.0M
2023-06-23 90.70 90.70 89.50 89.94 0.0M
2023-06-22 90.00 91.98 89.25 89.56 0.0M
2023-06-21 90.76 92.39 90.00 90.08 0.0M
2023-06-20 90.11 91.50 89.00 90.79 0.0M
2023-06-19 93.30 93.50 89.50 90.21 0.2M
2023-06-16 91.50 92.98 90.05 91.79 0.0M
2023-06-15 93.89 93.89 90.50 91.86 0.0M
2023-06-14 94.50 94.50 90.45 91.83 0.0M
2023-06-13 94.93 96.05 92.60 92.91 0.0M
2023-06-12 96.00 96.00 90.25 93.40 0.0M
2023-06-09 96.00 96.00 91.50 92.90 0.0M
2023-06-08 95.00 96.50 92.95 93.46 0.0M
2023-06-07 95.70 95.90 92.50 93.40 0.0M
2023-06-06 97.05 98.00 92.50 93.11 0.0M
2023-06-05 99.50 99.50 96.00 97.05 0.1M
2023-06-02 89.37 98.00 89.37 95.65 0.1M
2023-06-01 93.25 94.30 87.01 89.29 0.0M
2023-05-31 93.50 94.00 85.00 90.93 0.0M
2023-05-30 95.48 95.48 93.00 93.57 0.0M
2023-05-29 95.15 95.15 92.02 93.85 0.0M
2023-05-26 92.00 94.50 90.13 92.97 0.0M
2023-05-25 92.40 92.40 90.00 91.63 0.0M
2023-05-24 89.50 92.92 89.00 90.95 0.0M
2023-05-23 93.25 93.25 88.00 89.36 0.0M
2023-05-22 88.00 94.95 87.12 88.58 0.0M
2023-05-19 91.80 91.80 85.00 88.56 0.0M
2023-05-18 90.90 91.74 89.01 89.92 0.0M
2023-05-17 89.76 92.96 88.00 89.19 0.0M
2023-05-16 91.87 93.97 89.50 89.76 0.0M
2023-05-15 95.00 95.90 90.99 91.16 0.0M
2023-05-12 95.03 96.00 92.00 93.05 0.0M
2023-05-11 96.25 96.99 94.50 95.42 0.0M
2023-05-10 96.01 98.39 94.50 95.40 0.0M
2023-05-09 98.70 98.70 95.00 95.94 0.0M
2023-05-08 98.50 101.45 95.05 96.01 0.0M
2023-05-05 99.05 101.90 94.99 96.55 0.0M
2023-05-04 101.00 101.00 99.00 99.21 0.0M
2023-05-03 100.51 103.80 99.00 100.90 0.0M
2023-05-02 100.70 102.80 99.00 100.69 0.0M
2023-04-28 100.00 101.50 98.10 99.80 0.1M
2023-04-27 102.51 102.99 98.00 99.46 0.1M
2023-04-26 103.85 103.95 100.91 102.19 0.0M
2023-04-25 100.00 104.00 98.00 102.73 0.1M
2023-04-24 101.90 101.90 97.00 97.59 0.0M
2023-04-21 101.00 103.99 96.00 99.18 0.0M
2023-04-20 106.00 106.00 98.00 102.09 0.1M
2023-04-19 108.99 117.00 100.00 102.27 0.3M
2023-04-18 85.50 99.79 84.50 99.79 0.2M
2023-04-17 86.50 86.50 81.31 83.16 0.0M
2023-04-13 84.80 85.90 82.03 84.32 0.0M
2023-04-12 86.97 86.97 82.40 82.99 0.1M
2023-04-11 85.76 88.49 83.00 84.46 0.1M
2023-04-10 88.97 88.97 84.40 85.46 0.0M
2023-04-06 88.90 88.90 85.50 86.08 0.0M
2023-04-05 88.95 89.50 86.00 86.23 0.1M
2023-04-03 87.99 91.00 86.01 87.35 0.0M
2023-03-31 91.00 92.94 84.00 86.36 0.2M
2023-03-29 93.39 93.80 88.00 92.44 0.0M
2023-03-28 94.00 98.00 85.00 90.33 0.0M
2023-03-27 100.51 102.00 93.00 94.53 0.2M
2023-03-24 100.00 102.50 97.00 98.08 0.0M
2023-03-23 102.58 104.00 99.00 99.93 0.0M
2023-03-22 104.00 104.00 101.00 102.58 0.0M
2023-03-21 99.50 105.98 99.00 101.15 0.0M
2023-03-20 101.31 103.70 97.00 99.41 0.0M
2023-03-17 108.50 108.50 99.10 101.23 0.0M
2023-03-16 103.00 108.50 102.50 104.68 0.0M
2023-03-15 111.50 116.00 102.50 102.80 0.1M
2023-03-14 128.97 128.97 106.41 108.59 0.1M
2023-03-13 134.80 134.80 122.00 123.19 0.2M
2023-03-10 106.50 121.54 105.90 121.54 0.2M
2023-03-09 84.65 101.29 84.65 101.29 0.1M
2023-03-08 88.19 88.19 84.00 84.41 0.0M
2023-03-06 92.55 97.00 85.00 88.19 0.1M
2023-03-03 96.96 96.96 90.00 90.72 0.0M
2023-03-02 98.00 98.00 91.00 92.18 0.0M
2023-03-01 96.00 96.00 90.00 94.81 0.0M
2023-02-28 94.80 102.00 80.00 88.80 0.1M
2023-02-27 114.50 114.50 87.50 93.20 0.1M
2023-02-24 112.00 115.00 108.10 109.05 0.0M
2023-02-23 118.00 120.50 106.50 111.10 0.1M
2023-02-22 120.80 122.10 111.85 118.05 0.0M
2023-02-21 123.05 126.70 120.00 120.70 0.0M
2023-02-20 128.05 131.70 113.00 122.15 0.1M
2023-02-17 128.00 130.00 128.00 128.75 0.0M
2023-02-16 129.00 132.00 126.10 127.75 0.0M
2023-02-15 132.00 132.00 125.50 129.85 0.0M
2023-02-14 128.00 132.90 128.00 130.50 0.0M
2023-02-13 129.00 131.00 127.00 128.60 0.0M
2023-02-10 130.00 132.60 129.00 131.15 0.0M
2023-02-09 130.10 132.35 129.05 130.25 0.0M
2023-02-08 130.85 135.00 129.60 130.05 0.0M
2023-02-07 135.00 135.00 129.15 130.85 0.0M
2023-02-06 135.00 137.95 132.00 132.45 0.0M
2023-02-03 139.00 141.90 133.85 134.90 0.0M
2023-02-02 140.50 142.00 135.00 139.35 0.0M
2023-02-01 142.00 146.00 140.00 140.35 0.0M
2023-01-31 145.50 145.90 140.50 142.10 0.0M
2023-01-30 144.00 147.70 141.00 145.15 0.0M
2023-01-27 151.00 155.00 141.00 143.95 0.0M
2023-01-25 154.95 157.00 151.00 151.20 0.0M
2023-01-24 156.00 156.00 152.00 154.80 0.0M
2023-01-23 158.85 158.85 153.00 153.80 0.0M
2023-01-20 154.00 157.85 153.50 154.65 0.0M
2023-01-19 158.00 158.60 153.90 155.50 0.0M
2023-01-18 155.10 160.00 155.10 159.20 0.0M
2023-01-17 156.00 160.50 156.00 157.70 0.0M
2023-01-16 162.00 162.00 156.00 156.85 0.0M
2023-01-13 155.00 159.00 153.00 158.45 0.0M
2023-01-12 161.00 161.00 147.60 153.75 0.0M
2023-01-11 157.00 162.35 154.85 158.10 0.1M
2023-01-10 141.50 158.90 140.00 156.65 0.4M
2023-01-09 144.00 144.00 137.00 140.70 0.1M
2023-01-06 136.50 141.45 134.05 139.40 0.0M
2023-01-05 141.75 142.00 133.70 134.90 0.1M
2023-01-04 144.00 145.20 139.50 139.95 0.0M
2023-01-03 144.50 144.50 140.85 142.20 0.0M
2023-01-02 140.30 142.45 138.00 141.40 0.0M