Deepak Spinners Ltd (DPSP)

DPSP
🏛️ 인도 →
136.85
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 239.45 246.30 236.00 244.85 0.0M
2022-12-29 236.00 239.00 232.25 236.10 0.0M
2022-12-28 234.65 237.95 233.10 236.35 0.0M
2022-12-27 232.65 239.40 228.20 234.65 0.0M
2022-12-26 222.60 234.55 220.50 230.65 0.0M
2022-12-23 233.20 237.85 220.50 223.30 0.0M
2022-12-22 240.00 253.00 232.50 236.60 0.0M
2022-12-21 253.00 253.00 239.30 240.95 0.0M
2022-12-20 252.50 252.50 245.60 248.95 0.0M
2022-12-19 250.00 253.75 248.15 249.45 0.0M
2022-12-16 251.25 254.00 244.90 250.10 0.0M
2022-12-15 256.00 256.00 251.05 252.95 0.0M
2022-12-14 255.00 257.00 251.00 251.75 0.0M
2022-12-13 265.95 265.95 251.20 253.25 0.0M
2022-12-12 250.10 262.80 249.95 255.15 0.0M
2022-12-09 247.00 248.00 245.05 246.85 0.0M
2022-12-08 244.70 248.95 244.70 246.55 0.0M
2022-12-07 248.80 249.95 243.30 248.50 0.0M
2022-12-06 245.15 251.95 242.55 248.80 0.0M
2022-12-05 249.10 250.00 243.50 249.75 0.0M
2022-12-02 250.90 251.95 247.55 249.10 0.0M
2022-12-01 246.00 252.00 246.00 249.95 0.0M
2022-11-30 247.05 252.00 246.00 248.35 0.0M
2022-11-29 246.00 252.00 244.10 245.90 0.0M
2022-11-28 242.00 252.00 242.00 244.40 0.0M
2022-11-25 247.00 248.00 240.00 246.90 0.0M
2022-11-24 242.55 246.00 240.10 245.50 0.0M
2022-11-23 245.30 249.75 241.60 242.55 0.0M
2022-11-22 250.50 255.00 238.00 245.30 0.0M
2022-11-21 251.95 251.95 238.20 242.10 0.0M
2022-11-18 254.00 259.10 246.20 247.30 0.0M
2022-11-17 253.30 253.30 246.10 251.00 0.0M
2022-11-16 253.00 262.00 249.05 254.75 0.0M
2022-11-15 258.95 264.85 250.05 256.85 0.0M
2022-11-14 250.00 255.40 248.00 253.20 0.0M
2022-11-11 246.00 249.95 237.55 245.10 0.0M
2022-11-10 236.00 252.15 236.00 243.65 0.0M
2022-11-09 237.60 237.60 227.10 229.55 0.0M
2022-11-07 240.00 240.00 234.10 234.55 0.0M
2022-11-04 230.00 234.75 225.25 234.00 0.0M
2022-11-03 225.50 229.00 223.25 227.80 0.0M
2022-11-02 227.85 230.00 225.15 226.35 0.0M
2022-11-01 225.00 231.85 225.00 227.85 0.0M
2022-10-31 232.90 234.00 226.05 228.50 0.0M
2022-10-28 238.95 238.95 227.05 230.90 0.0M
2022-10-27 238.95 239.00 231.00 232.40 0.0M
2022-10-25 239.50 239.50 228.00 231.40 0.0M
2022-10-24 234.00 242.80 234.00 239.70 0.0M
2022-10-21 226.75 234.40 226.50 231.60 0.0M
2022-10-20 230.40 237.50 224.35 225.65 0.0M
2022-10-19 231.55 244.70 231.55 233.85 0.0M
2022-10-18 233.40 239.00 228.00 234.45 0.0M
2022-10-17 225.00 230.90 223.05 226.60 0.0M
2022-10-14 229.75 229.75 223.05 224.15 0.0M
2022-10-13 224.00 226.50 220.50 223.05 0.0M
2022-10-12 230.00 231.00 225.00 226.85 0.0M
2022-10-11 225.20 230.95 223.30 225.25 0.0M
2022-10-10 224.00 234.00 220.00 226.75 0.0M
2022-10-07 222.05 227.55 222.05 224.65 0.0M
2022-10-06 227.45 233.85 223.35 224.90 0.0M
2022-10-04 225.00 232.00 225.00 227.45 0.0M
2022-10-03 224.00 229.00 222.00 224.25 0.0M
2022-09-30 228.00 230.85 217.00 224.25 0.0M
2022-09-29 235.40 247.00 219.00 223.90 0.0M
2022-09-28 238.50 238.50 230.50 235.40 0.0M
2022-09-27 233.95 236.90 230.05 232.85 0.0M
2022-09-26 237.00 237.00 224.30 231.70 0.0M
2022-09-23 237.05 248.90 231.70 233.50 0.0M
2022-09-22 249.90 249.90 241.10 241.70 0.0M
2022-09-21 246.05 258.50 246.00 246.90 0.0M
2022-09-20 250.00 251.45 244.50 247.60 0.0M
2022-09-19 243.00 248.95 240.00 242.55 0.0M
2022-09-16 257.00 257.00 246.00 246.45 0.0M
2022-09-15 256.20 261.95 252.05 255.00 0.0M
2022-09-14 250.00 263.00 250.00 256.10 0.0M
2022-09-13 267.95 267.95 256.00 257.05 0.0M
2022-09-12 251.05 269.00 251.05 256.40 0.0M
2022-09-09 251.10 260.00 251.10 254.15 0.0M
2022-09-08 264.40 265.00 253.30 256.00 0.0M
2022-09-07 261.05 265.00 258.00 259.20 0.0M
2022-09-06 258.50 264.00 256.75 262.90 0.0M
2022-09-05 265.00 265.00 255.10 258.00 0.0M
2022-09-02 261.00 264.95 259.25 262.25 0.0M
2022-09-01 257.85 268.00 250.00 260.60 0.0M
2022-08-30 252.50 260.00 250.15 252.05 0.0M
2022-08-29 248.05 256.00 248.00 251.55 0.0M
2022-08-26 265.00 265.00 252.50 257.40 0.0M
2022-08-25 262.00 268.00 255.00 258.70 0.0M
2022-08-24 249.75 264.00 249.75 259.35 0.0M
2022-08-23 245.40 253.90 242.10 249.75 0.0M
2022-08-22 260.00 260.00 246.15 252.10 0.0M
2022-08-19 259.80 264.40 253.10 260.55 0.0M
2022-08-18 235.20 257.90 235.20 252.90 0.0M
2022-08-17 246.00 246.00 237.00 242.95 0.0M
2022-08-16 244.00 244.00 235.00 237.70 0.0M
2022-08-12 242.50 247.85 235.10 237.70 0.0M
2022-08-11 248.00 248.00 237.05 241.15 0.0M
2022-08-10 230.05 234.35 226.50 228.70 0.0M
2022-08-08 243.00 243.00 231.00 231.90 0.0M
2022-08-05 236.05 241.85 226.00 237.10 0.0M
2022-08-04 247.25 247.35 233.30 236.95 0.0M
2022-08-03 244.85 254.80 237.00 241.70 0.0M
2022-08-02 235.60 247.40 226.30 243.50 0.0M
2022-08-01 232.95 235.30 223.00 233.75 0.0M
2022-07-29 225.00 230.00 221.10 228.90 0.0M
2022-07-28 219.10 228.45 219.10 220.35 0.0M
2022-07-27 220.25 222.70 215.30 219.80 0.0M
2022-07-26 227.00 228.95 222.10 224.05 0.0M
2022-07-25 225.95 229.00 220.25 225.15 0.0M
2022-07-22 219.05 227.00 219.05 225.35 0.0M
2022-07-21 228.50 228.50 217.80 220.40 0.0M
2022-07-20 227.00 230.00 220.00 222.35 0.0M
2022-07-19 221.30 222.25 217.30 221.45 0.0M
2022-07-18 222.00 222.00 213.00 218.40 0.0M
2022-07-15 216.25 221.95 212.30 213.75 0.0M
2022-07-14 221.95 223.95 216.00 217.50 0.0M
2022-07-13 222.00 222.55 215.00 217.15 0.0M
2022-07-12 216.00 221.95 214.05 218.35 0.0M
2022-07-11 215.00 224.95 215.00 217.40 0.0M
2022-07-08 233.50 233.50 217.85 221.30 0.0M
2022-07-07 239.00 239.00 222.00 223.70 0.0M
2022-07-06 224.40 226.00 218.30 224.85 0.0M
2022-07-05 229.95 229.95 218.95 220.50 0.0M
2022-07-04 224.90 234.75 221.05 225.55 0.0M
2022-07-01 233.00 233.00 221.20 223.40 0.0M
2022-06-30 239.95 243.50 227.60 229.45 0.0M
2022-06-29 234.30 242.75 232.25 238.15 0.0M
2022-06-28 244.00 244.00 234.50 236.90 0.0M
2022-06-27 230.00 252.00 230.00 242.15 0.0M
2022-06-24 219.95 225.90 217.95 220.40 0.0M
2022-06-23 224.20 224.20 211.10 215.20 0.0M
2022-06-22 220.00 220.25 212.05 215.25 0.0M
2022-06-21 204.95 228.90 201.60 223.50 0.0M
2022-06-20 210.35 223.95 197.20 200.50 0.0M
2022-06-17 223.00 223.95 209.00 216.05 0.0M
2022-06-16 232.30 238.80 216.20 219.90 0.0M
2022-06-15 229.50 233.50 228.00 229.10 0.0M
2022-06-14 233.80 234.50 226.00 228.10 0.0M
2022-06-13 240.00 240.00 228.60 231.70 0.0M
2022-06-10 244.50 244.50 237.35 239.95 0.0M
2022-06-09 240.00 243.45 235.05 239.05 0.0M
2022-06-08 254.80 254.80 240.00 240.55 0.0M
2022-06-07 244.00 253.90 240.00 246.95 0.0M
2022-06-06 250.00 250.00 244.30 246.60 0.0M
2022-06-03 244.90 254.75 242.50 250.65 0.0M
2022-06-02 238.15 242.50 237.00 241.15 0.0M
2022-06-01 235.50 244.00 234.00 236.40 0.0M
2022-05-31 249.00 249.00 235.05 237.95 0.0M
2022-05-30 249.50 249.50 237.00 241.80 0.0M
2022-05-27 247.95 247.95 235.00 235.75 0.0M
2022-05-26 235.00 240.95 221.20 238.25 0.0M
2022-05-25 244.15 251.00 230.00 232.45 0.0M
2022-05-24 247.25 250.80 243.30 243.95 0.0M
2022-05-23 259.30 259.30 245.00 246.35 0.0M
2022-05-20 250.10 267.00 249.00 250.95 0.0M
2022-05-19 258.50 263.80 246.05 250.70 0.0M
2022-05-18 264.90 265.00 257.25 259.20 0.0M
2022-05-17 264.70 264.70 250.25 257.25 0.0M
2022-05-16 247.00 258.80 247.00 251.85 0.0M
2022-05-13 243.00 255.00 243.00 246.20 0.0M
2022-05-12 250.05 250.05 240.00 242.15 0.0M
2022-05-11 270.00 274.00 240.00 249.75 0.0M
2022-05-10 270.35 277.00 260.00 265.80 0.0M
2022-05-09 278.50 278.70 265.05 268.25 0.0M
2022-05-06 273.00 275.55 262.30 272.30 0.0M
2022-05-05 276.05 283.80 269.15 273.35 0.0M
2022-05-04 281.00 289.00 273.05 275.05 0.0M
2022-05-02 277.50 282.50 269.00 273.20 0.0M
2022-04-29 279.50 284.80 277.15 278.15 0.0M
2022-04-28 280.10 286.00 277.10 278.20 0.0M
2022-04-27 279.50 283.90 276.00 278.80 0.0M
2022-04-26 287.95 292.00 280.00 281.90 0.0M
2022-04-25 288.00 288.00 277.15 279.70 0.0M
2022-04-22 289.05 295.00 275.55 286.70 0.0M
2022-04-21 285.00 288.80 275.10 281.20 0.0M
2022-04-20 289.30 295.45 280.00 281.65 0.0M
2022-04-19 294.00 297.60 275.30 290.35 0.0M
2022-04-18 298.00 300.00 289.00 292.10 0.0M
2022-04-13 301.25 301.25 292.00 296.60 0.0M
2022-04-12 296.80 302.70 292.00 294.70 0.0M
2022-04-11 305.95 305.95 292.00 298.70 0.0M
2022-04-08 293.25 302.00 290.05 299.05 0.0M
2022-04-07 289.95 304.75 289.00 293.25 0.0M
2022-04-06 286.90 290.00 268.00 288.65 0.0M
2022-04-05 293.00 294.90 285.30 292.00 0.0M
2022-04-04 293.95 295.00 283.65 290.30 0.0M
2022-04-01 279.55 290.00 275.25 282.90 0.0M
2022-03-31 287.00 289.30 276.25 279.95 0.0M
2022-03-30 289.00 295.00 281.75 282.80 0.0M
2022-03-29 299.00 307.85 283.55 286.35 0.0M
2022-03-28 297.20 309.80 285.00 287.35 0.0M
2022-03-25 320.00 320.00 305.00 306.20 0.0M
2022-03-24 317.40 320.00 302.00 316.00 0.0M
2022-03-23 332.00 342.00 306.00 311.95 0.1M
2022-03-22 272.00 326.20 272.00 326.20 0.2M
2022-03-21 287.00 287.00 260.80 271.85 0.0M
2022-03-17 264.00 286.00 262.20 278.70 0.0M
2022-03-16 256.95 263.95 253.30 260.00 0.0M
2022-03-15 270.00 270.00 255.10 256.95 0.0M
2022-03-14 275.00 283.00 264.55 267.75 0.0M
2022-03-11 266.20 279.50 266.20 273.05 0.0M
2022-03-10 283.90 283.90 269.90 271.60 0.0M
2022-03-09 260.00 266.90 254.40 263.25 0.0M
2022-03-08 256.60 262.50 250.00 255.40 0.0M
2022-03-07 257.75 257.75 242.00 249.55 0.0M
2022-03-04 266.95 266.95 254.20 257.75 0.0M
2022-03-03 257.00 270.00 257.00 266.15 0.0M
2022-03-02 258.55 258.55 242.50 252.65 0.0M
2022-02-28 239.00 258.00 239.00 252.95 0.0M
2022-02-25 235.00 260.00 235.00 249.90 0.0M
2022-02-24 241.05 258.00 215.00 229.70 0.0M
2022-02-23 264.00 274.00 257.00 261.15 0.0M
2022-02-22 262.00 264.00 245.00 259.85 0.0M
2022-02-21 285.00 285.00 266.50 267.95 0.0M
2022-02-18 285.00 285.00 271.00 273.60 0.0M
2022-02-17 288.00 296.00 281.55 283.60 0.0M
2022-02-16 284.00 290.00 275.00 286.90 0.0M
2022-02-15 245.10 287.90 245.10 273.90 0.0M
2022-02-14 270.00 282.00 253.55 259.65 0.0M
2022-02-11 285.00 289.00 276.60 285.35 0.0M
2022-02-10 291.00 298.35 282.95 286.90 0.0M
2022-02-09 307.95 318.00 296.00 297.70 0.0M
2022-02-08 323.50 324.90 296.00 305.85 0.0M
2022-02-07 338.00 338.00 291.00 318.75 0.1M
2022-02-04 345.65 353.90 338.00 345.10 0.0M
2022-02-03 340.00 350.00 336.00 345.65 0.0M
2022-02-02 338.95 342.00 302.00 335.90 0.0M
2022-02-01 343.70 343.70 324.75 332.30 0.0M
2022-01-31 328.00 337.80 323.00 329.10 0.0M
2022-01-28 320.00 335.55 320.00 322.10 0.0M
2022-01-27 329.00 329.00 306.00 319.35 0.0M
2022-01-25 310.00 360.00 293.00 319.75 0.0M
2022-01-24 349.70 349.70 306.65 316.95 0.0M
2022-01-21 325.55 346.00 325.55 343.30 0.0M
2022-01-20 339.00 347.45 330.05 337.25 0.0M
2022-01-19 335.05 348.80 335.05 339.75 0.0M
2022-01-18 385.00 385.00 335.00 341.60 0.0M
2022-01-17 348.00 374.00 337.00 362.65 0.0M
2022-01-14 338.00 341.05 322.15 336.05 0.0M
2022-01-13 341.00 346.00 330.00 332.00 0.0M
2022-01-12 354.00 355.00 330.00 331.20 0.0M
2022-01-11 376.20 376.20 341.65 345.90 0.0M
2022-01-10 363.00 385.00 363.00 368.80 0.1M
2022-01-07 330.00 365.00 321.80 351.30 0.2M
2022-01-06 289.30 338.50 283.20 326.30 0.1M
2022-01-05 299.30 299.30 283.05 288.40 0.0M
2022-01-04 277.60 305.50 265.55 295.60 0.1M
2022-01-03 280.15 284.00 271.70 277.55 0.0M