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
2023-12-29 269.70 269.70 259.20 259.20 0.0M
2023-12-28 264.45 264.45 264.45 264.45 0.0M
2023-12-27 259.30 259.30 259.30 259.30 0.0M
2023-12-26 254.25 254.25 254.25 254.25 0.0M
2023-12-22 249.30 249.30 240.00 249.30 0.0M
2023-12-21 234.95 244.45 234.95 244.45 0.0M
2023-12-20 239.70 239.70 239.70 239.70 0.0M
2023-12-19 244.55 244.55 244.55 244.55 0.0M
2023-12-18 249.50 249.50 249.50 249.50 0.0M
2023-12-15 254.55 254.55 254.55 254.55 0.0M
2023-12-14 259.70 259.70 259.70 259.70 0.0M
2023-12-13 260.30 265.00 260.30 265.00 0.0M
2023-12-12 265.60 265.60 265.60 265.60 0.0M
2023-12-11 276.00 276.00 266.00 271.00 0.0M
2023-12-08 271.40 271.40 271.40 271.40 0.0M
2023-12-07 266.10 266.10 266.10 266.10 0.0M
2023-12-06 260.90 260.90 260.85 260.90 0.0M
2023-12-05 255.80 255.80 255.80 255.80 0.0M
2023-12-04 250.80 250.80 250.80 250.80 0.0M
2023-12-01 245.90 245.90 245.90 245.90 0.0M
2023-11-30 241.10 241.10 241.10 241.10 0.0M
2023-11-29 236.40 236.40 236.40 236.40 0.0M
2023-11-28 231.80 231.80 231.80 231.80 0.0M
2023-11-24 227.30 227.30 227.30 227.30 0.0M
2023-11-23 222.85 222.85 222.85 222.85 0.0M
2023-11-22 219.40 219.40 218.50 218.50 0.0M
2023-11-21 215.10 215.10 215.10 215.10 0.0M
2023-11-20 210.90 210.90 210.90 210.90 0.0M
2023-11-17 206.80 206.80 206.80 206.80 0.0M
2023-11-16 202.75 202.75 202.75 202.75 0.0M
2023-11-15 198.80 198.80 198.80 198.80 0.0M
2023-11-13 194.95 194.95 194.95 194.95 0.0M
2023-11-12 191.15 191.15 191.15 191.15 0.0M
2023-11-10 187.45 187.45 187.45 187.45 0.0M
2023-11-09 183.80 183.80 183.80 183.80 0.0M
2023-11-08 180.20 180.20 180.00 180.20 0.0M
2023-11-07 176.70 176.70 176.70 176.70 0.0M
2023-11-06 173.25 173.25 173.25 173.25 0.0M
2023-11-03 169.90 169.90 169.90 169.90 0.0M
2023-11-02 166.60 166.60 166.60 166.60 0.0M
2023-11-01 163.35 163.35 163.35 163.35 0.0M
2023-10-31 160.15 160.15 160.15 160.15 0.0M
2023-10-30 157.05 157.05 157.05 157.05 0.0M
2023-10-27 154.00 154.00 154.00 154.00 0.0M
2023-10-26 150.00 151.00 150.00 151.00 0.0M
2023-10-25 155.25 155.25 153.00 153.00 0.0M
2023-10-23 156.10 156.10 156.10 156.10 0.0M
2023-10-20 156.05 159.25 156.05 159.25 0.0M
2023-10-19 156.15 156.50 156.15 156.15 0.0M
2023-10-18 158.00 159.30 158.00 159.30 0.0M
2023-10-17 156.20 156.20 156.20 156.20 0.0M
2023-10-16 153.15 153.15 153.15 153.15 0.0M
2023-10-13 144.35 150.15 144.35 150.15 0.0M
2023-10-12 147.25 147.25 147.25 147.25 0.0M
2023-10-11 144.40 144.40 144.40 144.40 0.0M
2023-10-10 141.60 141.60 141.60 141.60 0.0M
2023-10-09 138.85 138.85 138.85 138.85 0.0M
2023-10-06 136.15 136.15 136.15 136.15 0.0M
2023-10-05 133.50 133.50 133.50 133.50 0.0M
2023-10-04 129.95 130.90 129.00 130.90 0.0M
2023-10-03 124.00 124.70 123.00 124.70 0.0M
2023-09-29 118.40 118.80 108.65 118.80 0.0M
2023-09-28 107.80 113.15 103.65 113.15 0.0M
2023-09-27 100.00 107.80 99.00 107.80 0.0M
2023-09-26 101.00 104.00 98.25 102.70 0.0M
2023-09-25 106.00 108.00 103.40 103.40 0.0M
2023-09-22 108.00 109.50 103.00 108.80 0.0M
2023-09-21 109.00 111.00 106.50 106.85 0.0M
2023-09-20 109.00 110.35 105.05 108.80 0.0M
2023-09-18 104.00 109.95 102.65 108.95 0.0M
2023-09-15 107.00 108.95 105.00 105.85 0.0M
2023-09-14 111.00 112.35 106.00 106.65 0.0M
2023-09-13 111.80 111.80 105.10 107.85 0.0M
2023-09-12 116.00 116.00 107.50 108.90 0.0M
2023-09-11 116.10 117.70 110.65 112.60 0.0M
2023-09-08 111.50 118.90 111.00 113.80 0.0M
2023-09-07 108.05 115.00 108.00 113.75 0.0M
2023-09-06 110.60 112.00 108.25 110.50 0.0M
2023-09-05 114.50 115.80 106.20 111.95 0.0M
2023-09-04 111.50 112.50 108.15 111.05 0.0M
2023-09-01 113.95 116.00 107.00 113.00 0.0M
2023-08-31 116.50 116.50 110.30 111.35 0.0M
2023-08-30 113.70 117.75 113.70 116.10 0.0M
2023-08-29 114.00 116.50 112.00 112.15 0.0M
2023-08-28 116.00 120.00 111.05 111.50 0.0M
2023-08-25 118.00 118.00 110.30 116.85 0.0M
2023-08-24 119.70 120.00 114.00 115.95 0.0M
2023-08-23 116.00 119.00 110.65 117.85 0.0M
2023-08-22 112.00 116.50 106.35 116.45 0.0M
2023-08-21 115.10 115.10 111.90 111.90 0.0M
2023-08-18 109.20 120.60 109.20 117.75 0.0M
2023-08-17 114.90 119.00 114.90 114.90 0.0M
2023-08-16 120.90 120.90 120.90 120.90 0.0M
2023-08-14 127.25 129.40 127.25 127.25 0.0M
2023-08-11 133.10 135.80 130.05 133.90 0.0M
2023-08-10 132.00 136.00 132.00 133.10 0.0M
2023-08-09 132.00 135.90 127.00 132.70 0.0M
2023-08-08 129.15 133.65 129.00 132.05 0.0M
2023-08-07 122.25 128.00 122.25 127.30 0.0M
2023-08-04 124.80 128.00 123.00 124.60 0.0M
2023-08-03 128.00 129.50 117.90 122.60 0.0M
2023-08-02 123.00 126.00 120.50 123.85 0.0M
2023-08-01 120.05 129.00 120.00 120.45 0.0M
2023-07-31 121.00 123.58 116.00 123.45 0.0M
2023-07-28 120.00 124.50 115.65 117.70 0.0M
2023-07-27 119.80 123.00 106.00 120.91 0.1M
2023-07-26 122.00 125.00 113.60 116.99 0.0M
2023-07-25 117.00 130.50 113.20 124.99 0.1M
2023-07-24 97.00 110.24 92.50 110.24 0.3M
2023-07-21 89.00 100.00 88.25 91.87 0.0M
2023-07-20 88.90 88.90 85.40 87.71 0.0M
2023-07-19 83.50 88.58 83.40 86.10 0.0M
2023-07-18 88.00 88.00 82.20 83.47 0.0M
2023-07-17 90.00 92.90 85.00 85.27 0.0M
2023-07-14 93.50 95.00 87.25 87.91 0.0M
2023-07-13 97.83 100.90 93.00 94.26 0.0M
2023-07-12 99.95 101.00 96.00 97.83 0.0M
2023-07-11 92.20 104.00 92.20 98.28 0.0M
2023-07-10 100.88 100.88 92.76 93.92 0.0M
2023-07-07 101.50 109.00 94.15 97.16 0.0M
2023-07-06 96.00 106.00 93.51 100.16 0.1M
2023-07-05 77.80 91.75 77.45 88.66 0.0M
2023-07-04 78.64 78.64 75.00 76.46 0.0M
2023-07-03 75.20 78.97 75.00 75.24 0.0M
2023-06-30 76.69 79.65 73.80 76.03 0.0M
2023-06-28 77.45 78.00 75.00 75.10 0.0M
2023-06-27 77.91 77.91 76.25 76.44 0.0M
2023-06-26 80.80 81.90 76.50 77.91 0.0M
2023-06-23 78.00 80.50 75.00 78.03 0.0M
2023-06-22 75.55 78.00 75.00 76.50 0.0M
2023-06-21 78.00 78.10 75.30 75.41 0.0M
2023-06-20 77.55 78.90 75.05 78.10 0.0M
2023-06-19 80.10 80.21 69.90 75.93 0.0M
2023-06-16 79.90 83.85 78.21 81.00 0.0M
2023-06-15 73.55 85.00 72.27 78.21 0.0M
2023-06-14 75.00 75.90 72.31 75.07 0.0M
2023-06-13 72.00 75.48 72.00 74.94 0.0M
2023-06-12 71.10 76.50 71.10 72.52 0.0M
2023-06-09 75.79 75.79 74.00 74.52 0.0M
2023-06-08 75.00 75.00 72.00 72.23 0.0M
2023-06-07 75.00 79.75 71.75 74.76 0.0M
2023-06-06 74.80 80.00 74.00 77.74 0.0M
2023-06-05 76.81 78.00 74.22 74.53 0.0M
2023-06-02 72.63 77.99 72.63 76.81 0.0M
2023-06-01 72.80 79.00 72.80 73.91 0.0M
2023-05-31 76.65 79.70 75.00 76.48 0.0M
2023-05-30 87.27 89.97 83.50 84.07 0.0M
2023-05-29 93.17 97.00 85.40 87.27 0.1M
2023-05-26 73.89 90.94 73.89 90.27 0.1M
2023-05-25 76.00 76.00 72.60 75.79 0.0M
2023-05-24 74.00 76.00 72.60 73.93 0.0M
2023-05-23 77.75 77.75 73.00 74.00 0.0M
2023-05-22 72.00 80.00 72.00 74.28 0.0M
2023-05-19 70.19 71.00 68.35 70.54 0.0M
2023-05-18 72.00 72.00 69.25 70.19 0.0M
2023-05-17 71.99 71.99 69.75 70.00 0.0M
2023-05-16 71.99 75.25 67.50 71.50 0.0M
2023-05-15 71.99 71.99 69.00 69.84 0.0M
2023-05-12 72.00 72.00 68.99 69.92 0.0M
2023-05-11 69.05 73.00 69.05 71.93 0.0M
2023-05-10 72.00 72.00 69.15 69.91 0.0M
2023-05-09 71.50 71.50 70.10 71.49 0.0M
2023-05-08 70.00 71.97 65.00 71.28 0.0M
2023-05-05 72.05 73.99 70.00 70.15 0.0M
2023-05-04 75.00 75.00 71.55 72.13 0.0M
2023-05-03 71.55 76.89 71.55 74.85 0.0M
2023-05-02 72.01 74.00 71.60 73.60 0.0M
2023-04-28 75.00 75.00 72.01 73.48 0.0M
2023-04-27 76.30 78.41 72.29 74.06 0.0M
2023-04-26 73.95 75.00 71.50 74.77 0.0M
2023-04-25 71.60 72.40 69.00 71.50 0.0M
2023-04-24 70.10 71.90 68.50 69.57 0.0M
2023-04-21 79.00 79.00 70.00 70.29 0.0M
2023-04-20 72.90 79.40 70.06 71.01 0.0M
2023-04-19 67.80 72.39 67.50 71.13 0.0M
2023-04-18 75.00 76.80 66.65 70.26 0.0M
2023-04-17 75.00 78.99 69.00 74.13 0.0M
2023-04-13 77.07 77.07 73.00 73.45 0.0M
2023-04-12 79.00 80.00 76.50 77.07 0.0M
2023-04-11 73.40 80.00 73.00 77.00 0.0M
2023-04-10 70.60 74.00 68.65 71.99 0.0M
2023-04-06 71.50 71.50 69.00 70.98 0.0M
2023-04-05 67.15 71.50 66.20 69.99 0.0M
2023-04-03 66.90 72.49 63.10 68.49 0.0M
2023-03-31 61.50 65.97 61.50 64.13 0.0M
2023-03-29 65.00 68.50 61.23 61.98 0.0M
2023-03-28 65.30 67.90 65.25 66.00 0.0M
2023-03-27 65.25 71.80 65.25 68.11 0.0M
2023-03-24 68.00 70.99 66.00 66.96 0.0M
2023-03-23 66.30 69.86 66.30 69.74 0.0M
2023-03-22 69.00 69.00 65.00 68.00 0.0M
2023-03-21 71.00 71.00 67.00 69.97 0.0M
2023-03-20 68.85 73.75 68.65 68.67 0.0M
2023-03-17 67.00 73.40 65.51 71.09 0.0M
2023-03-16 73.44 73.44 65.00 65.58 0.0M
2023-03-15 71.00 73.80 69.54 69.55 0.0M
2023-03-14 69.27 73.90 66.45 70.00 0.0M
2023-03-13 71.00 73.00 69.26 69.33 0.0M
2023-03-10 72.99 72.99 68.85 70.99 0.0M
2023-03-09 69.50 72.95 68.45 70.10 0.0M
2023-03-08 70.85 70.85 68.25 69.50 0.0M
2023-03-06 73.98 73.98 68.50 69.46 0.0M
2023-03-03 69.00 71.50 68.60 70.77 0.0M
2023-03-02 70.90 70.90 68.05 70.50 0.0M
2023-03-01 68.10 71.80 64.65 69.41 0.0M
2023-02-28 67.00 70.70 67.00 68.80 0.0M
2023-02-27 74.70 74.70 67.00 69.00 0.0M
2023-02-24 73.80 74.90 72.00 74.65 0.0M
2023-02-23 75.00 75.00 71.00 73.70 0.0M
2023-02-22 75.75 78.40 72.00 73.05 0.0M
2023-02-21 75.10 76.00 73.00 73.70 0.0M
2023-02-20 80.50 80.50 74.00 76.50 0.0M
2023-02-17 79.90 82.80 75.05 78.10 0.0M
2023-02-16 81.65 83.65 78.00 79.90 0.0M
2023-02-15 79.65 84.60 77.55 80.05 0.0M
2023-02-14 71.30 76.65 70.25 75.60 0.0M
2023-02-13 74.80 77.95 69.10 70.30 0.0M
2023-02-10 73.90 75.00 72.25 72.25 0.0M
2023-02-09 72.30 74.00 70.35 70.50 0.0M
2023-02-08 74.40 74.40 73.00 73.25 0.0M
2023-02-07 72.10 74.50 72.10 72.90 0.0M
2023-02-06 72.50 74.75 72.00 72.30 0.0M
2023-02-03 71.40 73.95 71.15 72.00 0.0M
2023-02-02 71.00 73.95 70.20 71.40 0.0M
2023-02-01 72.25 73.90 72.25 73.70 0.0M
2023-01-31 72.10 73.85 68.50 72.10 0.0M
2023-01-30 75.75 75.75 71.10 72.00 0.0M
2023-01-27 72.35 75.60 72.35 74.25 0.0M
2023-01-25 77.80 77.80 73.50 73.75 0.0M
2023-01-24 75.05 78.30 75.05 75.40 0.0M
2023-01-23 73.00 80.55 73.00 76.80 0.0M
2023-01-20 74.10 75.75 73.00 73.25 0.0M
2023-01-19 74.00 76.55 73.50 74.05 0.0M
2023-01-18 74.00 76.55 74.00 75.20 0.0M
2023-01-17 76.00 78.90 74.00 74.25 0.0M
2023-01-16 78.00 80.00 76.50 76.85 0.0M
2023-01-13 78.65 78.65 70.00 76.45 0.0M
2023-01-12 86.60 86.60 76.40 76.55 0.0M
2023-01-11 84.25 88.00 82.10 84.85 0.1M
2023-01-10 83.50 84.35 80.45 82.10 0.0M
2023-01-09 84.80 84.80 75.35 80.35 0.0M
2023-01-06 73.30 80.70 73.30 77.20 0.0M
2023-01-05 77.70 77.70 69.60 73.95 0.0M
2023-01-04 76.90 77.00 73.15 73.55 0.0M
2023-01-03 72.75 78.00 72.75 74.50 0.0M
2023-01-02 68.50 73.50 67.30 72.65 0.0M