Dhanlaxmi Fabrics Ltd (DHAN)

DHAN
🏛️ 인도 →
60.41
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 56.75 56.75 52.45 54.56 0.0M
2023-12-28 54.00 54.00 51.37 54.00 0.0M
2023-12-27 53.92 53.92 50.20 52.83 0.0M
2023-12-26 53.20 55.00 47.55 52.90 0.0M
2023-12-22 57.45 57.45 48.50 51.71 0.0M
2023-12-21 52.10 54.74 47.02 53.85 0.0M
2023-12-20 53.00 53.52 52.00 52.08 0.0M
2023-12-19 51.40 52.30 50.00 52.22 0.0M
2023-12-18 47.45 50.00 47.45 49.00 0.0M
2023-12-15 50.00 50.00 47.41 47.55 0.0M
2023-12-14 49.70 49.70 47.60 48.57 0.0M
2023-12-13 49.85 49.85 46.13 46.95 0.0M
2023-12-12 49.80 50.80 46.24 47.96 0.0M
2023-12-11 48.00 48.00 46.00 47.20 0.0M
2023-12-08 45.99 47.87 45.60 47.30 0.0M
2023-12-07 49.40 49.40 45.00 46.93 0.0M
2023-12-06 47.50 48.00 46.15 46.52 0.0M
2023-12-05 49.40 49.40 44.87 46.89 0.0M
2023-12-04 46.75 47.27 45.10 47.23 0.0M
2023-12-01 47.00 47.00 45.02 45.02 0.0M
2023-11-30 47.00 47.00 45.00 45.16 0.0M
2023-11-29 46.95 46.95 45.01 46.16 0.0M
2023-11-28 47.30 47.30 45.50 45.97 0.0M
2023-11-24 46.89 46.89 45.01 46.20 0.0M
2023-11-23 46.89 46.89 45.00 45.22 0.0M
2023-11-22 46.90 46.90 45.25 45.95 0.0M
2023-11-21 45.11 45.89 44.00 45.10 0.0M
2023-11-20 45.05 46.50 45.01 45.12 0.0M
2023-11-17 47.45 47.45 45.00 45.94 0.0M
2023-11-16 47.50 47.50 44.50 46.34 0.0M
2023-11-15 47.00 47.00 45.00 46.09 0.0M
2023-11-13 46.69 47.24 45.01 46.50 0.0M
2023-11-12 47.99 47.99 43.99 46.90 0.0M
2023-11-10 46.80 46.94 44.46 46.30 0.0M
2023-11-09 44.84 47.00 44.00 46.80 0.0M
2023-11-08 45.50 45.75 44.55 45.75 0.0M
2023-11-07 46.00 46.00 44.10 45.90 0.0M
2023-11-06 44.01 47.00 43.81 46.00 0.0M
2023-11-03 46.00 46.99 45.00 45.90 0.0M
2023-11-02 46.00 48.29 45.00 45.00 0.0M
2023-11-01 45.21 46.99 43.20 46.00 0.0M
2023-10-31 45.50 46.89 45.00 45.21 0.0M
2023-10-30 46.35 47.94 45.00 46.90 0.0M
2023-10-27 48.94 48.94 44.59 47.25 0.0M
2023-10-26 44.66 46.93 44.66 46.93 0.0M
2023-10-25 43.45 47.59 43.45 46.94 0.0M
2023-10-23 45.45 46.00 45.00 45.70 0.0M
2023-10-20 47.00 47.00 46.50 46.60 0.0M
2023-10-19 46.00 47.84 45.60 47.79 0.0M
2023-10-18 46.45 48.00 45.03 47.60 0.0M
2023-10-17 47.00 47.45 45.40 47.40 0.0M
2023-10-16 47.99 47.99 45.90 47.00 0.0M
2023-10-13 48.44 48.44 47.00 47.05 0.0M
2023-10-12 47.50 49.87 45.21 48.45 0.0M
2023-10-11 48.50 48.50 47.50 47.50 0.0M
2023-10-10 47.25 50.99 46.55 49.99 0.0M
2023-10-09 48.50 49.23 47.80 48.99 0.0M
2023-10-06 50.54 50.54 47.01 50.23 0.0M
2023-10-05 48.51 50.51 46.85 49.00 0.0M
2023-10-04 50.95 50.95 49.23 49.29 0.0M
2023-10-03 48.62 51.00 47.00 50.95 0.0M
2023-09-29 50.00 50.00 48.00 48.62 0.0M
2023-09-28 51.44 51.44 47.51 48.78 0.0M
2023-09-27 48.01 49.98 48.00 49.90 0.0M
2023-09-26 52.00 52.00 47.80 49.99 0.0M
2023-09-25 52.60 52.60 47.80 50.05 0.0M
2023-09-22 49.99 50.17 46.00 50.10 0.0M
2023-09-21 45.69 47.97 43.70 47.79 0.0M
2023-09-20 44.00 46.07 41.71 45.69 0.0M
2023-09-18 44.20 44.49 42.90 43.88 0.0M
2023-09-15 46.86 46.86 44.20 44.20 0.0M
2023-09-14 46.95 46.95 43.01 45.94 0.0M
2023-09-13 45.16 45.16 42.00 45.13 0.0M
2023-09-12 43.50 46.50 42.47 43.01 0.0M
2023-09-11 44.75 44.75 42.75 44.70 0.0M
2023-09-08 45.00 45.00 44.71 44.71 0.0M
2023-09-07 45.61 46.54 45.61 45.62 0.0M
2023-09-06 47.48 47.48 46.54 46.54 0.0M
2023-09-05 48.44 48.44 47.48 47.48 0.0M
2023-09-04 48.44 48.44 48.44 48.44 0.0M
2023-09-01 49.42 49.42 49.42 49.42 0.0M
2023-08-31 50.42 50.42 49.42 49.42 0.0M
2023-08-30 50.00 50.42 50.00 50.42 0.0M
2023-08-29 49.44 49.44 49.44 49.44 0.0M
2023-08-28 48.00 48.48 48.00 48.48 0.0M
2023-08-25 46.60 47.53 46.60 47.53 0.0M
2023-08-24 46.60 48.00 46.60 46.60 0.0M
2023-08-23 47.55 47.55 47.55 47.55 0.0M
2023-08-22 49.51 49.51 48.52 48.52 0.0M
2023-08-21 49.51 49.51 49.51 49.51 0.0M
2023-08-18 50.52 50.52 50.52 50.52 0.0M
2023-08-17 52.00 52.00 51.55 51.55 0.0M
2023-08-16 52.60 52.60 52.60 52.60 0.0M
2023-08-14 54.76 54.76 53.67 53.67 0.0M
2023-08-11 54.76 54.76 54.76 54.76 0.0M
2023-08-10 53.69 53.69 53.69 53.69 0.0M
2023-08-09 52.64 52.64 52.64 52.64 0.0M
2023-08-08 51.60 51.61 51.60 51.61 0.0M
2023-08-07 50.60 50.60 50.60 50.60 0.0M
2023-08-04 49.61 49.61 49.60 49.61 0.0M
2023-08-03 48.64 48.64 48.64 48.64 0.0M
2023-08-02 47.69 47.69 47.69 47.69 0.0M
2023-08-01 45.40 45.42 45.26 45.42 0.0M
2023-07-31 43.00 43.26 42.99 43.26 0.0M
2023-07-28 39.29 41.25 37.56 41.20 0.0M
2023-07-27 38.00 39.29 37.00 39.29 0.0M
2023-07-26 37.00 38.50 37.00 37.42 0.0M
2023-07-25 37.90 39.50 37.12 37.92 0.0M
2023-07-24 38.75 38.75 37.55 38.51 0.0M
2023-07-21 38.40 39.00 37.00 38.50 0.0M
2023-07-20 37.25 38.49 37.10 38.21 0.0M
2023-07-19 38.50 38.50 36.80 38.01 0.0M
2023-07-18 38.00 38.00 36.00 37.99 0.0M
2023-07-17 37.67 39.40 36.71 37.89 0.0M
2023-07-14 37.65 38.98 37.43 37.67 0.0M
2023-07-13 38.89 39.06 37.26 37.61 0.0M
2023-07-12 37.24 39.85 36.20 37.20 0.0M
2023-07-11 37.80 38.00 37.80 38.00 0.0M
2023-07-10 37.80 39.50 37.80 38.00 0.0M
2023-07-07 38.20 39.99 37.60 38.01 0.0M
2023-07-06 37.66 39.51 37.66 38.20 0.0M
2023-07-05 37.10 39.37 37.10 37.66 0.0M
2023-07-04 39.00 39.00 37.10 37.50 0.0M
2023-07-03 39.20 40.20 38.20 39.00 0.0M
2023-06-30 40.00 40.00 38.10 39.00 0.0M
2023-06-28 39.76 40.00 39.10 39.91 0.0M
2023-06-27 39.47 41.00 38.00 39.76 0.0M
2023-06-26 39.45 39.50 38.00 39.47 0.0M
2023-06-23 38.05 38.20 37.05 37.62 0.0M
2023-06-22 38.00 39.00 38.00 38.17 0.0M
2023-06-21 39.60 39.60 38.00 38.05 0.0M
2023-06-20 38.40 39.76 38.05 39.64 0.0M
2023-06-19 40.35 40.35 38.40 39.60 0.0M
2023-06-16 39.30 41.13 35.45 39.64 0.0M
2023-06-15 41.99 41.99 39.00 39.27 0.0M
2023-06-14 41.98 41.98 37.22 41.28 0.0M
2023-06-13 41.00 41.00 39.66 40.84 0.0M
2023-06-12 39.90 40.93 38.01 40.82 0.0M
2023-06-09 41.00 42.49 38.51 39.91 0.0M
2023-06-08 39.45 43.00 36.85 41.00 0.0M
2023-06-07 39.20 40.90 39.20 40.84 0.0M
2023-06-06 39.25 40.69 39.00 40.00 0.0M
2023-06-05 36.30 39.09 36.30 39.03 0.0M
2023-06-02 36.07 37.84 36.06 37.23 0.0M
2023-06-01 36.00 38.70 36.00 37.47 0.0M
2023-05-31 36.88 37.40 35.40 37.40 0.0M
2023-05-30 36.49 37.43 35.08 35.99 0.0M
2023-05-29 35.60 37.47 34.91 36.49 0.0M
2023-05-26 37.46 37.46 35.81 36.71 0.0M
2023-05-25 37.74 37.74 36.26 36.42 0.0M
2023-05-24 35.57 37.78 35.57 37.68 0.0M
2023-05-23 37.58 38.93 36.74 37.18 0.0M
2023-05-22 37.61 39.28 37.61 38.67 0.0M
2023-05-19 39.45 39.45 38.08 39.00 0.0M
2023-05-18 38.23 40.40 38.23 39.13 0.0M
2023-05-17 38.25 39.85 38.25 39.55 0.0M
2023-05-16 38.26 39.70 38.26 39.62 0.0M
2023-05-15 39.00 39.87 37.75 39.39 0.0M
2023-05-12 39.99 39.99 38.81 39.73 0.0M
2023-05-11 38.20 39.84 37.64 39.70 0.0M
2023-05-10 38.25 39.85 38.25 38.60 0.0M
2023-05-09 40.33 40.40 38.21 39.01 0.0M
2023-05-08 38.20 39.67 38.20 39.44 0.0M
2023-05-05 37.86 40.35 37.86 39.17 0.0M
2023-05-04 38.15 39.82 38.15 39.50 0.0M
2023-05-03 39.76 39.76 38.30 39.45 0.0M
2023-05-02 39.80 40.75 38.11 39.29 0.0M
2023-04-28 39.48 39.90 37.60 39.79 0.0M
2023-04-27 39.49 39.49 38.05 39.48 0.0M
2023-04-26 37.50 39.20 37.50 38.74 0.0M
2023-04-25 37.80 39.65 37.00 38.27 0.0M
2023-04-24 39.13 40.35 37.60 38.54 0.0M
2023-04-21 40.85 40.85 39.00 39.13 0.0M
2023-04-20 41.41 41.41 39.30 40.31 0.0M
2023-04-19 40.89 40.97 40.00 40.60 0.0M
2023-04-18 38.47 40.93 38.46 40.41 0.0M
2023-04-17 42.03 42.89 39.93 40.44 0.0M
2023-04-13 42.75 44.48 41.96 42.03 0.0M
2023-04-12 45.11 47.00 44.10 44.16 0.0M
2023-04-11 45.02 47.00 44.11 46.42 0.0M
2023-04-10 44.90 47.71 43.17 45.02 0.0M
2023-04-06 49.70 49.70 45.44 45.44 0.0M
2023-04-05 44.00 47.83 43.29 47.83 0.0M
2023-04-03 49.50 49.50 45.56 45.56 0.0M
2023-03-31 52.21 52.22 50.62 50.62 0.0M
2023-03-29 61.50 61.50 56.24 56.24 0.0M
2023-03-28 66.50 66.59 60.60 62.48 0.0M
2023-03-27 60.00 64.95 54.85 61.65 0.1M
2023-03-24 53.00 59.05 52.99 59.05 0.1M
2023-03-23 42.15 49.21 42.10 49.21 0.0M
2023-03-22 35.50 43.66 34.50 41.01 0.0M
2023-03-21 33.38 39.00 33.38 36.39 0.0M
2023-03-20 37.25 38.96 30.41 34.06 0.0M
2023-03-17 37.39 38.75 37.00 38.01 0.0M
2023-03-16 40.50 40.50 37.00 37.37 0.0M
2023-03-15 39.65 40.90 35.25 37.84 0.0M
2023-03-14 39.80 42.00 36.25 37.07 0.0M
2023-03-13 40.95 47.28 36.45 41.42 0.0M
2023-03-10 38.75 41.50 38.75 39.40 0.0M
2023-03-09 39.95 40.00 38.55 38.72 0.0M
2023-03-08 38.00 42.00 37.05 40.10 0.0M
2023-03-06 41.68 41.68 37.15 39.87 0.0M
2023-03-03 41.00 41.00 38.00 39.99 0.0M
2023-03-02 42.00 42.50 39.00 39.16 0.0M
2023-03-01 40.50 42.95 40.00 41.72 0.0M
2023-02-28 40.00 42.50 33.35 40.00 0.0M
2023-02-27 44.60 44.60 40.00 40.00 0.0M
2023-02-24 42.00 42.90 40.05 41.00 0.0M
2023-02-23 43.90 43.90 39.10 39.80 0.0M
2023-02-22 43.95 43.95 40.50 41.00 0.0M
2023-02-21 47.50 47.50 41.25 41.45 0.0M
2023-02-20 43.00 43.00 41.10 42.40 0.0M
2023-02-17 41.05 48.00 41.05 42.95 0.0M
2023-02-16 40.30 45.00 40.30 41.05 0.0M
2023-02-15 44.90 44.90 40.65 43.55 0.0M
2023-02-14 41.00 43.00 40.20 42.40 0.0M
2023-02-13 42.00 44.00 40.00 41.10 0.0M
2023-02-10 45.00 45.00 40.00 42.95 0.0M
2023-02-09 42.90 46.30 42.90 43.00 0.0M
2023-02-08 43.55 45.60 42.90 44.00 0.0M
2023-02-07 43.70 45.90 43.70 44.45 0.0M
2023-02-06 43.60 46.00 43.30 43.75 0.0M
2023-02-03 46.40 46.40 43.40 44.20 0.0M
2023-02-02 44.95 47.65 42.55 44.45 0.0M
2023-02-01 48.00 48.00 42.25 43.80 0.0M
2023-01-31 48.00 48.00 45.10 45.70 0.0M
2023-01-30 45.15 48.00 45.15 47.85 0.0M
2023-01-27 46.70 48.45 45.05 45.55 0.0M
2023-01-25 47.25 51.00 46.70 46.75 0.0M
2023-01-24 48.45 48.45 47.35 47.65 0.0M
2023-01-23 47.40 49.30 47.40 48.45 0.0M
2023-01-20 49.50 49.50 47.30 48.80 0.0M
2023-01-19 49.00 49.95 48.00 48.70 0.0M
2023-01-18 49.00 50.00 48.00 49.65 0.0M
2023-01-17 49.00 50.00 48.00 48.90 0.0M
2023-01-16 50.50 50.50 48.00 49.10 0.0M
2023-01-13 48.25 49.45 47.60 48.20 0.0M
2023-01-12 51.75 51.75 48.20 48.75 0.0M
2023-01-11 52.50 52.50 48.50 49.80 0.0M
2023-01-10 48.75 52.70 47.00 52.00 0.0M
2023-01-09 47.20 49.95 46.40 47.75 0.0M
2023-01-06 48.05 49.40 47.00 48.10 0.0M
2023-01-05 49.50 50.75 46.00 49.65 0.0M
2023-01-04 49.50 49.95 47.50 48.20 0.0M
2023-01-03 50.00 51.75 46.50 49.75 0.0M
2023-01-02 50.00 52.70 49.10 49.55 0.0M