Dhanvantri Jeevan Rekha Ltd (DHNJ)

DHNJ
🏛️ 인도 →
29.76
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
2025-09-26 28.35 29.76 28.35 29.76 0.0M
2025-09-25 28.35 28.35 28.35 28.35 0.0M
2025-09-24 27.00 28.35 27.00 28.35 0.0M
2025-09-23 26.25 27.49 26.25 27.00 0.0M
2025-09-22 25.01 26.25 25.01 26.25 0.0M
2025-09-19 25.00 25.00 25.00 25.00 0.0M
2025-09-18 24.42 24.42 24.42 24.42 0.0M
2025-09-17 23.31 24.42 23.31 24.42 0.0M
2025-09-16 23.25 23.26 23.25 23.26 0.0M
2025-09-15 22.13 22.16 22.13 22.16 0.0M
2025-09-12 22.13 22.13 22.13 22.13 0.0M
2025-09-11 23.29 23.29 21.09 21.09 0.0M
2025-09-10 22.20 22.20 22.20 22.20 0.0M
2025-09-09 22.05 22.05 21.15 21.15 0.0M
2025-09-08 22.05 22.75 22.05 22.05 0.0M
2025-09-05 22.75 22.75 22.75 22.75 0.0M
2025-09-03 21.50 21.70 21.50 21.70 0.0M
2025-09-02 22.00 22.00 21.50 21.50 0.0M
2025-09-01 21.00 21.00 21.00 21.00 0.0M
2025-08-29 21.00 21.00 20.90 21.00 0.0M
2025-08-28 21.40 21.40 20.30 20.30 0.0M
2025-08-26 21.30 21.30 21.30 21.30 0.0M
2025-08-25 23.45 23.45 21.30 21.30 0.0M
2025-08-22 22.40 22.40 22.40 22.40 0.0M
2025-08-21 23.25 23.25 23.25 23.25 0.0M
2025-08-20 22.15 22.15 22.00 22.15 0.0M
2025-08-19 21.10 21.10 21.10 21.10 0.0M
2025-08-18 21.06 21.06 21.06 21.06 0.0M
2025-08-14 21.00 21.00 21.00 21.00 0.0M
2025-08-13 21.50 21.76 21.50 21.75 0.0M
2025-08-12 21.23 21.35 21.23 21.35 0.0M
2025-08-08 22.34 22.34 22.34 22.34 0.0M
2025-08-07 22.58 22.58 22.46 22.46 0.0M
2025-08-06 22.89 22.89 22.70 22.70 0.0M
2025-08-05 22.10 22.10 22.10 22.10 0.0M
2025-08-04 22.10 22.10 22.10 22.10 0.0M
2025-08-01 21.50 22.10 21.50 22.10 0.0M
2025-07-31 22.30 22.30 21.20 21.20 0.0M
2025-07-30 21.25 22.30 21.25 22.30 0.0M
2025-07-29 20.94 21.25 20.94 21.25 0.0M
2025-07-28 21.09 22.10 21.09 22.04 0.0M
2025-07-25 20.12 21.09 20.12 21.09 0.0M
2025-07-24 19.17 20.12 19.17 20.12 0.0M
2025-07-23 20.17 21.15 19.17 19.17 0.0M
2025-07-22 19.21 20.17 19.21 20.17 0.0M
2025-07-21 19.95 19.95 19.21 19.21 0.0M
2025-07-18 19.00 19.00 19.00 19.00 0.0M
2025-07-17 20.05 20.05 20.00 20.00 0.0M
2025-07-16 20.00 20.00 20.00 20.00 0.0M
2025-07-15 20.20 20.20 19.50 20.00 0.0M
2025-07-14 20.20 20.20 20.20 20.20 0.0M
2025-07-11 20.49 20.49 19.80 20.20 0.0M
2025-07-09 19.52 19.52 19.52 19.52 0.0M
2025-07-08 20.54 20.54 20.54 20.54 0.0M
2025-07-07 21.62 21.62 21.62 21.62 0.0M
2025-07-04 21.62 21.62 21.62 21.62 0.0M
2025-07-02 22.75 22.75 21.62 21.62 0.0M
2025-07-01 22.75 23.84 22.75 22.75 0.0M
2025-06-30 22.75 23.00 22.75 22.75 0.0M
2025-06-27 22.75 22.75 22.75 22.75 0.0M
2025-06-26 22.75 22.75 22.75 22.75 0.0M
2025-06-25 23.00 23.00 22.75 22.75 0.0M
2025-06-24 21.95 22.10 21.95 22.00 0.0M
2025-06-23 21.95 21.95 21.95 21.95 0.0M
2025-06-20 19.80 21.85 19.80 21.85 0.0M
2025-06-19 20.81 20.81 20.81 20.81 0.0M
2025-06-18 20.81 21.01 20.81 20.81 0.0M
2025-06-17 21.85 21.85 21.85 21.85 0.0M
2025-06-16 22.75 23.31 22.75 23.00 0.0M
2025-06-13 22.75 23.88 22.75 23.88 0.0M
2025-06-12 22.75 22.75 22.75 22.75 0.0M
2025-06-11 21.67 21.67 21.67 21.67 0.0M
2025-06-10 20.64 20.64 20.64 20.64 0.0M
2025-06-09 18.73 19.66 18.73 19.66 0.0M
2025-06-06 17.84 18.73 17.84 18.73 0.0M
2025-06-05 17.85 17.85 17.84 17.84 0.0M
2025-06-04 17.10 17.85 17.10 17.85 0.0M
2025-06-03 17.00 17.00 16.90 17.00 0.0M
2025-06-02 16.75 17.00 16.75 17.00 0.0M
2025-05-30 16.75 16.75 16.75 16.75 0.0M
2025-05-28 16.75 16.75 16.75 16.75 0.0M
2025-05-27 16.95 16.95 16.95 16.95 0.0M
2025-05-26 16.95 16.95 16.95 16.95 0.0M
2025-05-23 17.79 17.79 16.95 16.95 0.0M
2025-05-22 16.55 17.02 16.55 16.95 0.0M
2025-05-21 17.10 17.10 17.10 17.10 0.0M
2025-05-20 17.61 17.61 17.01 17.10 0.0M
2025-05-19 18.38 18.38 17.56 17.61 0.0M
2025-05-16 19.00 19.00 18.36 18.38 0.0M
2025-05-15 19.40 19.40 19.32 19.32 0.0M
2025-05-14 19.41 19.41 19.41 19.41 0.0M
2025-05-13 19.41 19.41 19.41 19.41 0.0M
2025-05-12 19.41 19.41 19.41 19.41 0.0M
2025-05-05 19.50 19.50 19.50 19.50 0.0M
2025-05-02 19.50 19.50 19.50 19.50 0.0M
2025-04-30 19.50 19.50 19.50 19.50 0.0M
2025-04-29 19.11 19.50 19.11 19.50 0.0M
2025-04-28 20.60 20.60 20.00 20.00 0.0M
2025-04-25 20.60 20.60 20.60 20.60 0.0M
2025-04-24 20.63 20.63 20.63 20.63 0.0M
2025-04-23 19.66 19.66 19.66 19.66 0.0M
2025-04-22 19.70 19.70 19.66 19.66 0.0M
2025-04-21 19.50 19.50 19.50 19.50 0.0M
2025-04-17 19.94 19.94 19.50 19.50 0.0M
2025-04-16 19.00 19.94 19.00 19.94 0.0M
2025-04-15 19.00 19.00 19.00 19.00 0.0M
2025-04-11 18.49 18.49 18.49 18.49 0.0M
2025-04-08 18.05 18.25 18.05 18.25 0.0M
2025-04-07 20.99 20.99 19.00 19.00 0.0M
2025-04-02 21.00 21.00 20.00 20.00 0.0M
2025-04-01 20.00 20.00 20.00 20.00 0.0M
2025-03-25 20.66 20.66 20.66 20.66 0.0M
2025-03-21 20.65 20.66 20.65 20.66 0.0M
2025-03-20 19.68 19.68 19.68 19.68 0.0M
2025-03-19 19.68 19.68 19.68 19.68 0.0M
2025-03-18 17.86 18.75 17.86 18.75 0.0M
2025-03-17 17.86 17.86 17.86 17.86 0.0M
2025-03-12 17.84 17.85 17.01 17.01 0.0M
2025-03-11 16.47 17.01 16.47 17.01 0.0M
2025-03-10 17.33 17.35 17.33 17.33 0.0M
2025-03-07 18.24 18.24 18.24 18.24 0.0M
2025-03-06 19.20 19.20 19.20 19.20 0.0M
2025-03-05 20.21 20.21 20.21 20.21 0.0M
2025-03-04 21.27 21.27 21.27 21.27 0.0M
2025-03-03 21.47 21.47 21.37 21.37 0.0M
2025-02-28 21.47 21.47 21.47 21.47 0.0M
2025-02-27 21.66 21.66 21.57 21.57 0.0M
2025-02-25 23.76 23.76 22.70 22.70 0.0M
2025-02-24 23.91 24.00 23.88 23.88 0.0M
2025-02-21 24.09 24.09 23.80 23.80 0.0M
2025-02-20 21.90 21.90 21.80 21.90 0.0M
2025-02-19 21.82 21.82 21.80 21.80 0.0M
2025-02-18 19.84 19.84 19.84 19.84 0.0M
2025-02-17 19.75 19.75 19.75 19.75 0.0M
2025-02-14 21.99 21.99 18.00 18.00 0.0M
2025-02-11 20.00 20.00 20.00 20.00 0.0M
2025-02-10 21.80 22.00 21.78 22.00 0.0M
2025-02-07 21.65 22.00 21.65 22.00 0.0M
2025-02-06 22.00 22.00 22.00 22.00 0.0M
2025-02-05 21.01 21.01 21.01 21.01 0.0M
2025-02-04 20.99 21.01 20.99 21.01 0.0M
2025-02-03 20.01 20.01 20.01 20.01 0.0M
2025-02-01 20.01 20.01 20.01 20.01 0.0M
2025-01-31 19.70 19.70 19.70 19.70 0.0M
2025-01-30 20.32 20.51 20.32 20.32 0.0M
2025-01-29 20.00 21.25 20.00 21.25 0.0M
2025-01-28 18.45 20.30 18.45 20.25 0.0M
2025-01-27 19.42 19.42 19.42 19.42 0.0M
2025-01-24 21.00 21.00 20.44 20.44 0.0M
2025-01-23 19.50 20.34 19.50 20.34 0.0M
2025-01-22 20.42 20.42 19.41 19.41 0.0M
2025-01-21 19.46 20.43 19.46 20.42 0.0M
2025-01-20 20.44 20.44 19.46 19.46 0.0M
2025-01-17 21.10 21.10 19.21 20.48 0.0M
2025-01-16 22.00 22.00 20.22 20.22 0.0M
2025-01-15 20.44 21.28 20.44 21.28 0.0M
2025-01-14 21.00 21.00 20.37 20.37 0.0M
2025-01-13 19.99 20.00 19.00 20.00 0.0M
2025-01-10 20.00 20.04 20.00 20.00 0.0M
2025-01-09 21.01 21.01 20.04 20.04 0.0M
2025-01-08 20.50 21.00 20.50 21.00 0.0M
2025-01-07 21.31 21.31 20.31 20.31 0.0M
2025-01-06 22.20 22.20 20.15 20.31 0.0M
2025-01-03 20.20 21.21 20.20 21.21 0.0M
2025-01-02 21.26 22.00 20.20 20.20 0.0M
2025-01-01 21.26 21.32 21.26 21.26 0.0M