Dhanuka Agritech Ltd (DHNP)

DHNP
🏛️ 인도 →
1,537.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,087.30 1,087.30 1,051.05 1,057.00 0.0M
2023-12-28 1,090.80 1,094.70 1,072.60 1,078.90 0.0M
2023-12-27 1,081.90 1,097.40 1,068.55 1,081.85 0.1M
2023-12-26 1,060.00 1,088.00 1,050.00 1,073.10 0.1M
2023-12-22 1,027.00 1,057.45 1,022.20 1,047.00 0.0M
2023-12-21 1,008.00 1,034.10 991.70 1,020.50 0.1M
2023-12-20 1,061.00 1,065.50 995.00 1,010.95 0.1M
2023-12-19 1,043.75 1,068.00 1,033.20 1,061.95 0.1M
2023-12-18 1,030.35 1,063.95 1,025.95 1,043.75 0.1M
2023-12-15 1,019.40 1,037.00 1,001.40 1,030.35 0.1M
2023-12-14 996.10 1,026.95 991.60 1,019.45 0.1M
2023-12-13 982.35 1,019.35 981.35 995.10 0.2M
2023-12-12 974.90 989.00 969.10 985.55 0.1M
2023-12-11 971.55 980.00 962.70 974.40 0.1M
2023-12-08 950.00 989.00 948.70 968.30 0.4M
2023-12-07 919.00 930.00 905.10 913.10 0.1M
2023-12-06 940.00 943.00 905.55 914.90 0.1M
2023-12-05 971.90 971.90 926.50 936.45 0.1M
2023-12-04 969.00 982.00 956.95 964.25 0.1M
2023-12-01 948.15 964.40 938.90 955.55 0.1M
2023-11-30 938.40 958.00 918.45 944.65 0.1M
2023-11-29 920.00 938.00 910.50 931.00 0.1M
2023-11-28 910.00 929.85 903.90 912.15 0.1M
2023-11-24 890.00 912.95 887.60 903.80 0.1M
2023-11-23 895.00 908.20 886.05 889.90 0.1M
2023-11-22 924.00 948.70 883.05 894.75 0.2M
2023-11-21 878.95 922.00 875.00 913.10 0.3M
2023-11-20 870.00 892.95 864.05 876.35 0.1M
2023-11-17 877.00 897.75 861.85 866.95 0.1M
2023-11-16 889.80 895.95 867.15 870.70 0.1M
2023-11-15 878.00 900.00 860.35 884.45 0.1M
2023-11-13 833.00 866.20 833.00 857.50 0.1M
2023-11-12 836.65 841.35 825.05 830.55 0.0M
2023-11-10 835.00 849.95 825.00 829.85 0.1M
2023-11-09 844.10 855.95 825.00 832.60 0.1M
2023-11-08 884.00 884.00 828.25 843.40 0.4M
2023-11-07 790.00 909.95 789.60 874.15 1.2M
2023-11-06 797.70 799.90 783.85 789.60 0.0M
2023-11-03 783.50 789.00 773.00 780.05 0.0M
2023-11-02 786.40 790.00 764.60 775.75 0.0M
2023-11-01 799.50 801.90 773.85 781.40 0.0M
2023-10-31 811.95 818.50 785.95 795.50 0.0M
2023-10-30 803.50 814.90 801.95 811.95 0.0M
2023-10-27 816.65 820.05 799.05 815.50 0.0M
2023-10-26 814.00 818.20 786.00 812.55 0.0M
2023-10-25 802.00 824.00 802.00 814.15 0.0M
2023-10-23 831.00 842.45 798.95 819.90 0.1M
2023-10-20 839.00 843.60 835.25 838.65 0.0M
2023-10-19 842.00 854.05 831.15 839.40 0.0M
2023-10-18 839.40 845.80 832.45 837.80 0.0M
2023-10-17 841.45 844.20 834.00 839.40 0.0M
2023-10-16 834.00 841.45 823.25 836.35 0.0M
2023-10-13 835.00 850.80 832.10 839.25 0.0M
2023-10-12 847.95 848.90 834.20 837.50 0.0M
2023-10-11 853.00 853.95 837.15 844.65 0.0M
2023-10-10 846.00 850.70 835.15 844.85 0.0M
2023-10-09 820.00 843.90 811.60 840.60 0.1M
2023-10-06 846.15 855.50 836.00 842.95 0.0M
2023-10-05 848.00 856.60 836.55 841.90 0.0M
2023-10-04 855.90 855.95 835.65 846.25 0.0M
2023-10-03 842.40 879.00 826.10 855.85 0.0M
2023-09-29 837.00 846.75 833.10 841.60 0.0M
2023-09-28 846.10 854.40 829.60 835.45 0.0M
2023-09-27 849.60 859.80 843.40 846.10 0.0M
2023-09-26 855.00 865.00 845.00 852.85 0.0M
2023-09-25 870.00 870.00 845.05 854.15 0.0M
2023-09-22 849.00 861.30 844.90 855.40 0.1M
2023-09-21 847.00 848.10 833.55 844.75 0.0M
2023-09-20 852.00 852.00 825.90 835.15 0.0M
2023-09-18 874.00 874.00 841.05 848.00 0.0M
2023-09-15 864.85 864.85 842.00 845.70 0.0M
2023-09-14 888.00 888.00 855.70 860.50 0.0M
2023-09-13 859.45 887.70 827.05 873.15 0.1M
2023-09-12 889.00 904.95 824.35 842.45 0.2M
2023-09-11 855.00 889.50 831.05 877.45 0.3M
2023-09-08 833.00 848.00 811.20 840.75 0.2M
2023-09-07 794.00 839.20 780.10 824.15 0.2M
2023-09-06 793.00 793.95 780.00 790.05 0.0M
2023-09-05 789.65 794.85 767.20 783.30 0.1M
2023-09-04 795.00 804.10 779.00 781.65 0.0M
2023-09-01 794.75 798.90 782.00 789.10 0.0M
2023-08-31 795.60 804.00 780.45 790.75 0.0M
2023-08-30 792.00 796.20 776.15 791.60 0.0M
2023-08-29 783.60 796.45 776.90 785.00 0.0M
2023-08-28 781.50 785.40 768.00 779.70 0.0M
2023-08-25 790.05 808.65 777.00 781.50 0.1M
2023-08-24 792.75 799.40 777.65 790.90 0.1M
2023-08-23 790.90 795.70 781.10 788.80 0.0M
2023-08-22 786.80 802.10 771.00 789.40 0.1M
2023-08-21 770.30 785.00 757.75 777.80 0.1M
2023-08-18 777.70 789.90 762.55 770.25 0.0M
2023-08-17 796.10 797.00 777.85 782.70 0.0M
2023-08-16 778.90 793.90 770.10 792.10 0.1M
2023-08-14 780.00 789.00 750.00 778.85 0.1M
2023-08-11 763.00 778.95 762.15 773.60 0.0M
2023-08-10 761.30 769.50 752.30 765.85 0.0M
2023-08-09 769.45 780.00 760.95 765.65 0.1M
2023-08-08 765.95 771.85 754.65 769.45 0.0M
2023-08-07 772.45 775.90 755.00 762.10 0.0M
2023-08-04 757.00 772.80 756.55 768.60 0.1M
2023-08-03 735.80 758.80 718.55 755.90 0.1M
2023-08-02 764.00 771.00 703.35 745.65 0.1M
2023-08-01 759.45 762.95 748.10 757.20 0.0M
2023-07-31 751.95 768.05 751.95 755.65 0.0M
2023-07-28 767.30 767.35 745.75 750.95 0.0M
2023-07-27 775.20 780.00 761.00 765.00 0.0M
2023-07-26 763.15 780.00 763.15 771.30 0.0M
2023-07-25 774.95 780.90 753.15 774.90 0.1M
2023-07-24 779.30 785.05 770.60 773.55 0.0M
2023-07-21 781.45 784.00 775.00 775.40 0.0M
2023-07-20 776.85 782.45 770.65 777.55 0.0M
2023-07-19 778.00 783.00 770.55 776.85 0.0M
2023-07-18 787.90 788.05 767.00 779.25 0.0M
2023-07-17 775.20 800.00 775.10 776.25 0.0M
2023-07-14 772.10 778.50 766.00 775.10 0.0M
2023-07-13 784.90 784.95 770.45 774.45 0.0M
2023-07-12 775.90 789.85 774.00 777.20 0.0M
2023-07-11 781.95 782.00 771.20 775.90 0.1M
2023-07-10 792.95 792.95 765.00 778.75 0.1M
2023-07-07 789.15 800.00 778.00 790.20 0.0M
2023-07-06 793.00 795.00 780.00 789.15 0.0M
2023-07-05 800.00 802.00 773.55 790.55 0.0M
2023-07-04 797.00 804.95 794.00 798.70 0.0M
2023-07-03 809.00 810.00 798.05 799.90 0.0M
2023-06-30 800.00 810.00 797.30 799.95 0.0M
2023-06-28 805.00 805.95 789.90 798.20 0.0M
2023-06-27 791.25 798.00 785.65 794.05 0.0M
2023-06-26 785.00 796.00 779.55 791.10 0.0M
2023-06-23 791.55 795.45 769.10 781.10 0.0M
2023-06-22 811.75 813.90 782.00 787.60 0.0M
2023-06-21 805.45 815.90 799.55 806.30 0.1M
2023-06-20 804.00 808.70 795.00 805.45 0.0M
2023-06-19 794.30 807.00 786.60 801.25 0.0M
2023-06-16 793.00 797.75 782.00 793.50 0.0M
2023-06-15 787.70 793.00 777.90 790.15 0.0M
2023-06-14 796.20 808.05 782.00 788.75 0.1M
2023-06-13 793.00 797.20 788.40 792.20 0.0M
2023-06-12 795.00 795.05 786.30 791.05 0.0M
2023-06-09 793.00 795.85 783.05 791.05 0.0M
2023-06-08 784.80 797.20 771.40 789.75 0.1M
2023-06-07 783.90 788.80 762.20 784.80 0.1M
2023-06-06 720.00 818.00 720.00 777.50 0.7M
2023-06-05 726.95 726.95 712.15 720.35 0.0M
2023-06-02 714.35 716.90 704.70 713.05 0.0M
2023-06-01 726.85 726.85 707.00 713.55 0.0M
2023-05-31 723.60 724.95 720.00 720.30 0.0M
2023-05-30 719.00 724.90 711.40 720.00 0.0M
2023-05-29 711.80 719.15 708.15 716.25 0.0M
2023-05-26 723.30 723.30 700.00 708.25 0.1M
2023-05-25 685.95 726.10 678.20 720.45 0.2M
2023-05-24 682.85 699.60 673.00 684.20 0.0M
2023-05-23 670.00 682.00 670.00 679.45 0.0M
2023-05-22 673.05 674.00 666.50 671.05 0.0M
2023-05-19 678.20 678.20 666.55 673.05 0.0M
2023-05-18 668.60 680.00 667.90 674.80 0.0M
2023-05-17 665.35 674.40 661.10 667.90 0.0M
2023-05-16 659.00 670.00 653.85 665.35 0.0M
2023-05-15 650.05 660.60 642.90 656.55 0.0M
2023-05-12 650.70 653.95 647.00 650.05 0.0M
2023-05-11 647.10 655.90 645.50 650.65 0.0M
2023-05-10 647.65 652.05 637.50 646.55 0.0M
2023-05-09 642.05 649.00 642.05 644.40 0.0M
2023-05-08 658.00 664.00 638.00 641.90 0.0M
2023-05-05 652.00 664.45 652.00 658.65 0.0M
2023-05-04 652.00 664.70 652.00 659.50 0.0M
2023-05-03 654.00 655.70 644.20 651.90 0.0M
2023-05-02 648.50 666.95 645.35 653.05 0.0M
2023-04-28 638.80 649.45 636.10 645.25 0.0M
2023-04-27 648.00 648.00 636.50 638.80 0.0M
2023-04-26 636.35 645.35 632.55 641.20 0.0M
2023-04-25 634.00 639.85 632.05 636.35 0.0M
2023-04-24 640.00 644.40 630.00 635.80 0.0M
2023-04-21 645.55 647.95 637.85 639.25 0.0M
2023-04-20 652.55 652.55 643.25 647.05 0.0M
2023-04-19 648.85 655.00 641.45 647.35 0.0M
2023-04-18 645.60 649.95 641.55 648.85 0.0M
2023-04-17 639.80 650.00 632.55 645.60 0.0M
2023-04-13 640.00 643.70 639.00 640.00 0.0M
2023-04-12 640.45 648.35 639.35 641.60 0.0M
2023-04-11 638.00 641.55 632.15 640.10 0.0M
2023-04-10 637.00 641.00 630.85 638.35 0.0M
2023-04-06 635.80 639.90 629.00 636.50 0.0M
2023-04-05 611.85 637.75 609.05 629.50 0.0M
2023-04-03 614.50 618.95 605.10 609.90 0.0M
2023-03-31 621.00 623.00 609.75 611.40 0.0M
2023-03-29 627.00 632.45 610.00 615.20 0.0M
2023-03-28 633.00 641.00 630.00 630.80 0.0M
2023-03-27 644.00 644.00 632.05 632.80 0.0M
2023-03-24 644.90 655.00 642.75 644.80 0.0M
2023-03-23 645.90 658.00 641.10 642.50 0.0M
2023-03-22 655.20 657.55 646.00 647.55 0.0M
2023-03-21 647.15 664.75 640.00 655.20 0.0M
2023-03-20 664.35 664.35 641.20 643.90 0.0M
2023-03-17 645.00 666.00 643.35 661.00 0.0M
2023-03-16 647.60 651.10 643.30 645.05 0.0M
2023-03-15 645.00 658.85 642.50 653.70 0.0M
2023-03-14 650.60 658.00 640.30 641.75 0.0M
2023-03-13 652.10 658.05 650.00 650.55 0.0M
2023-03-10 660.00 667.00 649.00 657.85 0.0M
2023-03-09 658.60 668.95 655.00 658.85 0.0M
2023-03-08 673.05 674.45 655.65 658.60 0.0M
2023-03-06 658.45 682.10 658.45 674.40 0.0M
2023-03-03 654.05 662.60 652.00 658.45 0.0M
2023-03-02 666.00 666.00 654.00 659.30 0.0M
2023-03-01 665.05 676.00 658.00 666.00 0.0M
2023-02-28 655.00 677.35 652.35 663.65 0.0M
2023-02-27 677.25 677.25 652.95 657.25 0.0M
2023-02-24 677.00 677.40 665.00 669.80 0.0M
2023-02-23 676.00 690.35 674.50 676.20 0.0M
2023-02-22 682.60 682.60 668.00 672.60 0.0M
2023-02-21 677.05 681.40 674.00 677.10 0.0M
2023-02-20 675.15 683.45 673.95 677.00 0.0M
2023-02-17 683.30 687.20 676.65 679.65 0.0M
2023-02-16 677.45 688.00 677.40 683.75 0.0M
2023-02-15 680.00 681.90 665.25 674.05 0.0M
2023-02-14 672.60 683.95 665.00 678.55 0.0M
2023-02-13 686.40 689.90 666.45 669.25 0.0M
2023-02-10 693.00 698.25 680.00 682.95 0.0M
2023-02-09 687.20 693.30 685.60 691.15 0.0M
2023-02-08 687.40 689.55 679.75 683.75 0.0M
2023-02-07 683.00 697.90 672.00 683.95 0.0M
2023-02-06 680.00 698.60 670.05 678.50 0.0M
2023-02-03 680.30 689.95 668.95 676.10 0.0M
2023-02-02 684.65 694.65 674.00 676.90 0.0M
2023-02-01 683.25 715.00 680.10 683.45 0.0M
2023-01-31 688.65 688.65 677.60 679.85 0.0M
2023-01-30 680.60 697.50 678.25 685.20 0.0M
2023-01-27 695.00 700.75 678.05 680.60 0.0M
2023-01-25 703.60 703.60 690.00 692.70 0.0M
2023-01-24 700.00 711.55 699.00 702.10 0.0M
2023-01-23 712.05 712.10 703.55 704.55 0.0M
2023-01-20 713.55 718.55 701.55 705.95 0.0M
2023-01-19 709.00 721.00 709.00 713.55 0.0M
2023-01-18 716.20 721.95 712.35 714.45 0.0M
2023-01-17 718.00 718.35 710.00 712.60 0.0M
2023-01-16 722.90 722.90 714.00 715.15 0.0M
2023-01-13 720.00 723.00 715.85 719.30 0.0M
2023-01-12 727.00 729.75 720.00 723.85 0.0M
2023-01-11 732.00 734.95 725.00 730.00 0.0M
2023-01-10 732.00 738.10 725.00 732.45 0.0M
2023-01-09 734.70 740.00 721.45 724.70 0.0M
2023-01-06 699.80 743.75 699.80 721.75 0.2M
2023-01-05 705.75 711.30 691.80 699.80 0.0M
2023-01-04 719.00 725.90 705.70 708.40 0.0M
2023-01-03 728.25 728.25 713.95 719.85 0.0M
2023-01-02 714.00 745.00 705.55 721.05 0.1M