Delton Cables Ltd (DLTN)

DLTN
🏛️ 인도 →
799.55
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
2022-12-30 66.15 68.90 65.20 67.10 0.0M
2022-12-29 68.00 68.00 66.95 67.90 0.0M
2022-12-28 66.90 71.00 66.90 69.65 0.0M
2022-12-27 66.60 70.90 66.20 68.25 0.0M
2022-12-26 65.00 68.00 65.00 67.30 0.0M
2022-12-23 68.50 68.50 62.30 63.90 0.0M
2022-12-22 74.30 74.30 68.00 68.55 0.0M
2022-12-21 79.75 82.05 73.00 73.60 0.0M
2022-12-20 71.00 74.60 69.00 74.60 0.0M
2022-12-19 62.10 68.45 62.10 67.85 0.0M
2022-12-16 62.50 64.00 62.00 62.25 0.0M
2022-12-15 68.00 68.40 63.40 64.00 0.0M
2022-12-14 62.55 69.00 62.50 64.15 0.0M
2022-12-13 64.00 66.00 61.85 63.70 0.0M
2022-12-12 60.40 63.70 60.40 61.25 0.0M
2022-12-09 62.20 65.45 61.50 61.75 0.0M
2022-12-08 62.25 67.75 62.25 63.05 0.0M
2022-12-07 61.90 65.70 61.90 63.50 0.0M
2022-12-06 59.90 62.30 59.60 61.65 0.0M
2022-12-05 59.80 60.00 58.90 59.95 0.0M
2022-12-02 61.00 61.00 56.30 57.20 0.0M
2022-12-01 56.50 59.30 56.50 58.95 0.0M
2022-11-30 56.30 59.00 56.05 56.50 0.0M
2022-11-29 59.95 60.20 56.20 57.10 0.0M
2022-11-28 60.00 60.00 57.00 57.50 0.0M
2022-11-25 56.75 57.50 56.15 57.50 0.0M
2022-11-24 58.40 59.40 57.10 57.55 0.0M
2022-11-23 57.90 60.40 57.15 58.40 0.0M
2022-11-22 57.85 58.30 56.00 57.90 0.0M
2022-11-21 59.80 59.80 56.00 57.40 0.0M
2022-11-18 58.25 58.80 57.10 58.80 0.0M
2022-11-17 57.40 60.00 57.40 58.50 0.0M
2022-11-16 57.35 60.25 57.35 58.45 0.0M
2022-11-15 60.90 60.90 58.25 58.60 0.0M
2022-11-14 56.25 59.60 56.25 58.10 0.0M
2022-11-11 58.20 59.50 56.40 57.50 0.0M
2022-11-10 61.15 61.40 58.10 58.30 0.0M
2022-11-09 60.10 61.20 60.10 61.15 0.0M
2022-11-07 60.10 62.50 60.10 61.05 0.0M
2022-11-04 64.20 64.20 60.00 60.05 0.0M
2022-11-03 62.20 64.95 61.35 61.40 0.0M
2022-11-02 60.10 63.05 57.70 63.00 0.0M
2022-11-01 63.10 63.10 59.10 60.15 0.0M
2022-10-31 61.70 61.70 59.95 60.10 0.0M
2022-10-28 60.50 61.60 57.50 58.80 0.0M
2022-10-27 60.20 61.80 60.00 60.00 0.0M
2022-10-25 61.25 62.30 60.00 61.05 0.0M
2022-10-24 62.90 63.05 61.00 62.40 0.0M
2022-10-21 59.25 60.90 58.10 60.10 0.0M
2022-10-20 64.20 64.20 59.25 59.65 0.0M
2022-10-19 60.10 63.00 60.05 62.30 0.0M
2022-10-18 63.20 64.80 63.20 63.20 0.0M
2022-10-17 66.50 66.50 66.50 66.50 0.0M
2022-10-14 70.85 70.90 66.70 69.95 0.0M
2022-10-13 69.90 69.90 66.35 67.55 0.0M
2022-10-12 68.30 69.25 66.70 67.25 0.0M
2022-10-11 68.80 72.20 67.75 68.30 0.0M
2022-10-10 66.50 69.80 66.00 68.80 0.0M
2022-10-07 64.00 66.70 63.20 66.50 0.0M
2022-10-06 65.00 65.00 63.55 63.70 0.0M
2022-10-04 61.10 63.95 61.10 63.95 0.0M
2022-10-03 64.00 64.80 62.00 62.00 0.0M
2022-09-30 63.50 64.75 63.50 63.90 0.0M
2022-09-29 64.80 64.80 63.00 63.40 0.0M
2022-09-28 64.80 66.80 61.15 64.85 0.0M
2022-09-27 67.50 67.50 63.75 63.75 0.0M
2022-09-26 71.00 71.00 66.20 67.10 0.0M
2022-09-23 69.00 71.00 67.25 69.20 0.0M
2022-09-22 68.95 70.00 68.00 68.75 0.0M
2022-09-21 68.00 69.00 66.25 68.95 0.0M
2022-09-20 70.50 70.65 66.60 66.90 0.0M
2022-09-19 69.50 69.70 67.20 67.30 0.0M
2022-09-16 68.10 69.90 67.70 68.10 0.0M
2022-09-15 73.00 73.00 68.20 70.00 0.0M
2022-09-14 66.00 70.00 65.00 69.75 0.0M
2022-09-13 69.10 72.30 66.30 67.00 0.0M
2022-09-12 69.05 69.05 65.10 68.95 0.0M
2022-09-09 64.00 66.15 61.30 65.80 0.0M
2022-09-08 64.00 65.70 62.05 63.00 0.0M
2022-09-07 61.10 63.80 61.10 63.15 0.0M
2022-09-06 62.05 63.85 61.30 62.05 0.0M
2022-09-05 62.00 63.85 60.50 62.60 0.0M
2022-09-02 61.65 62.95 60.40 60.95 0.0M
2022-09-01 61.00 63.80 60.60 61.65 0.0M
2022-08-30 62.00 64.00 60.15 61.30 0.0M
2022-08-29 61.00 62.00 59.40 61.30 0.0M
2022-08-26 62.00 62.00 60.80 60.85 0.0M
2022-08-25 62.55 62.95 59.65 60.70 0.0M
2022-08-24 62.00 63.60 61.05 62.50 0.0M
2022-08-23 60.95 64.00 59.60 60.60 0.0M
2022-08-22 60.20 61.90 60.20 61.85 0.0M
2022-08-19 61.90 62.80 60.55 61.00 0.0M
2022-08-18 61.80 63.90 60.20 61.15 0.0M
2022-08-17 64.00 64.95 61.10 61.75 0.0M
2022-08-16 59.10 63.30 59.10 62.00 0.0M
2022-08-12 63.00 64.00 58.95 60.30 0.0M
2022-08-11 59.80 62.70 59.00 62.05 0.0M
2022-08-10 62.15 63.80 59.80 59.80 0.0M
2022-08-08 62.00 67.75 61.90 62.90 0.0M
2022-08-05 65.50 65.50 60.00 65.15 0.0M
2022-08-04 65.30 67.25 62.05 62.40 0.0M
2022-08-03 72.10 72.10 65.30 65.30 0.0M
2022-08-02 68.70 68.70 68.70 68.70 0.0M
2022-08-01 65.45 65.45 65.45 65.45 0.0M
2022-07-29 62.35 62.35 62.35 62.35 0.0M
2022-07-28 63.30 63.30 57.35 59.40 0.0M
2022-07-27 60.30 60.30 59.85 60.30 0.0M
2022-07-26 53.15 57.45 53.15 57.45 0.0M
2022-07-25 53.40 54.80 53.40 54.75 0.0M
2022-07-22 52.35 53.20 52.35 53.05 0.0M
2022-07-21 51.10 52.95 50.15 50.80 0.0M
2022-07-20 51.20 51.95 50.50 50.50 0.0M
2022-07-19 48.35 49.50 45.90 49.50 0.0M
2022-07-18 47.25 47.25 47.00 47.25 0.0M
2022-07-15 44.00 46.20 43.30 45.00 0.0M
2022-07-14 44.80 44.90 43.00 44.00 0.0M
2022-07-13 44.60 44.60 42.80 42.80 0.0M
2022-07-12 47.70 47.70 43.30 43.30 0.0M
2022-07-11 44.25 46.60 44.00 45.55 0.0M
2022-07-08 45.00 47.00 44.10 44.40 0.0M
2022-07-07 46.00 48.30 44.30 45.00 0.0M
2022-07-06 46.00 46.00 43.65 46.00 0.0M
2022-07-05 48.00 48.00 45.10 45.50 0.0M
2022-07-04 45.70 50.05 45.60 46.40 0.0M
2022-07-01 48.55 50.45 46.80 48.00 0.0M
2022-06-30 48.80 49.35 47.10 48.55 0.0M
2022-06-29 44.75 47.60 44.50 47.00 0.0M
2022-06-28 45.00 45.95 42.45 45.35 0.0M
2022-06-27 42.45 44.20 42.45 44.20 0.0M
2022-06-24 41.00 43.00 41.00 42.10 0.0M
2022-06-23 42.20 42.65 41.30 41.80 0.0M
2022-06-22 42.55 44.30 40.50 40.65 0.0M
2022-06-21 42.65 44.00 41.20 42.55 0.0M
2022-06-20 42.40 42.80 42.40 42.70 0.0M
2022-06-17 43.70 43.70 42.10 43.60 0.0M
2022-06-16 47.80 47.80 43.80 44.15 0.0M
2022-06-15 47.90 47.90 45.70 46.00 0.0M
2022-06-14 47.35 49.45 47.10 47.45 0.0M
2022-06-13 52.40 52.90 48.35 49.15 0.0M
2022-06-10 51.90 53.55 50.65 50.85 0.0M
2022-06-09 52.20 52.55 51.45 51.55 0.0M
2022-06-08 56.00 56.00 53.30 54.15 0.0M
2022-06-07 57.30 57.30 54.00 56.10 0.0M
2022-06-06 55.95 55.95 53.45 54.60 0.0M
2022-06-03 51.00 53.30 48.35 53.30 0.0M
2022-06-02 50.80 50.80 50.80 50.80 0.0M
2022-06-01 48.40 48.40 48.40 48.40 0.0M
2022-05-31 46.10 46.10 46.10 46.10 0.0M
2022-05-30 43.95 43.95 43.95 43.95 0.0M
2022-05-27 42.70 43.80 40.60 41.90 0.0M
2022-05-26 42.05 42.85 40.60 42.70 0.0M
2022-05-25 42.50 44.90 42.00 42.00 0.0M
2022-05-24 43.90 45.25 43.90 44.00 0.0M
2022-05-23 43.80 43.80 42.35 43.60 0.0M
2022-05-20 43.85 44.00 42.90 42.90 0.0M
2022-05-19 45.00 45.70 42.80 42.85 0.0M
2022-05-18 47.40 47.40 44.10 45.05 0.0M
2022-05-17 42.20 45.25 42.20 45.25 0.0M
2022-05-16 40.10 43.10 40.10 43.10 0.0M
2022-05-13 41.80 43.50 40.20 41.05 0.0M
2022-05-12 43.80 43.80 41.55 41.55 0.0M
2022-05-11 42.80 44.00 42.70 42.75 0.0M
2022-05-10 44.40 47.75 44.40 44.55 0.0M
2022-05-09 49.80 49.80 46.60 46.60 0.0M
2022-05-06 49.10 49.25 48.10 49.00 0.0M
2022-05-05 50.60 50.60 48.60 50.60 0.0M
2022-05-04 52.20 53.40 48.60 49.00 0.0M
2022-05-02 51.95 52.50 48.25 51.15 0.0M
2022-04-29 50.90 51.00 47.50 50.00 0.0M
2022-04-28 49.00 51.70 48.25 48.75 0.0M
2022-04-27 48.50 51.90 48.50 50.75 0.0M
2022-04-26 52.40 54.00 50.30 50.30 0.0M
2022-04-25 50.30 53.50 50.25 52.90 0.0M
2022-04-22 51.30 53.60 51.30 52.70 0.0M
2022-04-21 53.00 53.75 51.60 53.60 0.0M
2022-04-20 51.00 52.80 50.10 51.85 0.0M
2022-04-19 51.50 53.80 51.50 51.55 0.0M
2022-04-18 51.40 54.75 51.40 53.35 0.0M
2022-04-13 55.00 56.70 52.75 53.40 0.0M
2022-04-12 53.40 55.50 53.40 55.50 0.0M
2022-04-11 54.20 57.50 54.20 55.20 0.0M
2022-04-08 57.95 57.95 54.40 55.00 0.0M
2022-04-07 55.00 55.25 52.75 55.20 0.0M
2022-04-06 52.80 53.05 51.50 52.65 0.0M
2022-04-05 49.00 51.35 49.00 50.55 0.0M
2022-04-04 50.50 51.00 48.05 49.05 0.0M
2022-04-01 48.80 49.45 47.30 49.00 0.0M
2022-03-31 47.80 47.80 45.20 47.80 0.0M
2022-03-30 50.80 50.80 46.55 46.80 0.0M
2022-03-29 50.00 51.95 48.75 49.00 0.0M
2022-03-28 54.00 54.00 51.30 51.30 0.0M
2022-03-25 55.90 55.90 51.50 54.00 0.0M
2022-03-24 52.10 55.80 51.45 53.90 0.0M
2022-03-23 54.10 54.35 53.55 54.15 0.0M
2022-03-22 58.95 58.95 56.05 56.05 0.0M
2022-03-21 57.10 61.60 57.10 58.95 0.0M
2022-03-17 57.45 60.80 56.55 59.60 0.0M
2022-03-16 62.00 62.00 59.25 59.25 0.0M
2022-03-15 65.35 65.35 60.05 62.35 0.0M
2022-03-14 63.75 63.75 58.15 62.90 0.0M
2022-03-11 58.40 60.75 55.05 60.75 0.0M
2022-03-10 57.50 57.90 55.10 57.90 0.0M
2022-03-09 58.60 58.60 57.80 57.90 0.0M
2022-03-08 55.50 59.45 54.15 58.95 0.0M
2022-03-07 54.00 57.05 51.65 57.00 0.0M
2022-03-04 55.60 59.00 54.10 54.35 0.0M
2022-03-03 57.10 57.10 53.75 56.50 0.0M
2022-03-02 53.50 57.70 53.50 55.95 0.0M
2022-02-28 55.75 56.50 54.25 55.05 0.0M
2022-02-25 50.65 54.30 50.65 54.25 0.0M
2022-02-24 53.50 53.55 53.30 53.30 0.0M
2022-02-23 55.00 57.80 54.20 56.00 0.0M
2022-02-22 58.00 58.00 56.00 56.10 0.0M
2022-02-21 60.00 61.50 58.00 58.15 0.0M
2022-02-18 63.80 63.80 59.70 60.00 0.0M
2022-02-17 63.00 63.60 62.10 62.75 0.0M
2022-02-16 60.00 63.75 59.10 60.80 0.0M
2022-02-15 64.00 64.00 62.10 62.10 0.0M
2022-02-14 66.80 66.80 64.30 64.30 0.0M
2022-02-11 67.90 67.90 64.70 67.50 0.0M
2022-02-10 67.80 69.55 65.20 68.00 0.0M
2022-02-09 70.00 70.00 67.15 67.20 0.0M
2022-02-08 69.80 69.80 65.60 67.35 0.0M
2022-02-07 68.00 70.35 67.00 67.45 0.0M
2022-02-04 70.00 70.00 67.05 69.00 0.0M
2022-02-03 69.00 70.75 67.30 68.80 0.0M
2022-02-02 69.00 70.85 66.20 70.15 0.0M
2022-02-01 68.80 69.45 68.00 69.25 0.0M
2022-01-31 69.00 71.70 67.05 67.60 0.0M
2022-01-28 67.80 69.00 66.00 68.30 0.0M
2022-01-27 67.90 69.80 65.45 66.10 0.0M
2022-01-25 65.20 69.80 65.00 68.85 0.0M
2022-01-24 67.70 67.75 66.50 67.05 0.0M
2022-01-21 66.25 71.35 66.25 69.00 0.0M
2022-01-20 70.75 70.75 66.20 68.05 0.0M
2022-01-19 71.40 72.00 67.00 68.55 0.0M
2022-01-18 71.00 73.65 70.00 70.00 0.0M
2022-01-17 72.80 72.80 70.00 70.15 0.0M
2022-01-14 70.20 72.00 68.50 71.65 0.0M
2022-01-13 69.05 72.00 69.05 71.85 0.0M
2022-01-12 72.60 73.70 70.00 70.00 0.0M
2022-01-11 77.50 77.50 72.20 75.00 0.0M
2022-01-10 84.60 84.60 76.15 77.10 0.0M
2022-01-07 82.00 84.75 79.00 79.10 0.0M
2022-01-06 81.05 81.40 77.05 80.75 0.0M
2022-01-05 90.35 91.90 80.00 81.05 0.0M
2022-01-04 92.70 95.10 82.20 88.55 0.1M
2022-01-03 66.10 79.30 61.65 79.30 0.1M