Dharmaj Crop Guard Ltd (DHAM)

DHAM
🏛️ 인도 →
310.00
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
2024-12-31 257.00 261.90 252.35 255.35 0.2M
2024-12-30 268.15 272.30 257.10 258.00 0.1M
2024-12-27 270.70 274.05 265.00 268.55 0.0M
2024-12-26 274.05 280.40 264.20 269.80 0.1M
2024-12-24 277.35 281.00 274.00 276.75 0.0M
2024-12-23 284.60 294.90 271.50 276.25 0.1M
2024-12-20 293.10 293.15 280.00 283.15 0.1M
2024-12-19 292.00 296.40 286.05 292.90 0.0M
2024-12-18 305.00 305.00 294.00 294.85 0.1M
2024-12-17 311.45 315.00 302.10 304.00 0.1M
2024-12-16 311.65 314.70 308.00 310.45 0.1M
2024-12-13 304.90 313.00 300.80 311.55 0.1M
2024-12-12 311.80 312.40 299.20 305.25 0.1M
2024-12-11 318.45 320.00 310.35 311.80 0.0M
2024-12-10 312.50 324.00 311.30 317.45 0.1M
2024-12-09 319.00 321.40 309.60 311.20 0.1M
2024-12-06 303.50 325.90 294.70 320.60 0.3M
2024-12-05 310.55 311.40 297.10 299.15 0.1M
2024-12-04 282.85 314.00 282.85 310.55 0.4M
2024-12-03 276.10 285.00 275.70 283.50 0.1M
2024-12-02 281.00 286.70 272.80 277.00 0.1M
2024-11-29 280.55 284.75 276.65 280.05 0.0M
2024-11-28 279.85 292.20 279.85 281.90 0.1M
2024-11-27 281.15 286.05 275.35 279.65 0.1M
2024-11-26 281.00 285.70 280.05 281.20 0.1M
2024-11-25 292.00 296.40 281.35 283.70 0.1M
2024-11-22 272.00 290.70 270.00 286.85 0.1M
2024-11-21 272.10 275.00 270.00 272.70 0.1M
2024-11-19 274.30 284.00 272.35 274.60 0.1M
2024-11-18 275.00 281.45 261.55 272.55 0.4M
2024-11-14 287.30 296.00 277.65 288.20 0.1M
2024-11-13 283.05 292.05 276.10 283.10 0.2M
2024-11-12 305.95 310.00 281.10 282.90 0.4M
2024-11-11 342.00 342.00 296.20 302.30 1.0M
2024-11-08 354.45 375.40 350.15 362.50 0.2M
2024-11-07 345.90 358.90 341.75 352.20 0.1M
2024-11-06 327.45 344.65 327.45 341.70 0.1M
2024-11-05 326.00 331.60 323.75 326.25 0.0M
2024-11-04 333.20 335.65 318.05 325.65 0.0M
2024-11-01 329.50 347.45 322.00 333.20 0.0M
2024-10-31 322.20 336.00 322.20 327.50 0.0M
2024-10-30 318.00 332.95 316.00 327.50 0.1M
2024-10-29 314.70 321.15 310.60 317.60 0.1M
2024-10-28 303.00 325.00 294.05 312.70 0.1M
2024-10-25 308.05 309.70 291.00 303.95 0.1M
2024-10-24 313.60 316.10 306.90 308.10 0.0M
2024-10-23 304.05 316.80 300.00 314.15 0.0M
2024-10-22 314.35 315.00 303.25 306.80 0.1M
2024-10-21 329.00 332.85 310.00 313.35 0.1M
2024-10-18 330.00 335.50 326.10 330.75 0.1M
2024-10-17 348.75 348.85 332.00 333.20 0.1M
2024-10-16 345.80 354.65 344.45 347.90 0.0M
2024-10-15 363.45 363.45 344.70 345.85 0.1M
2024-10-14 350.90 362.20 340.00 358.40 0.2M
2024-10-11 327.55 358.00 322.35 346.15 0.3M
2024-10-10 329.15 335.05 325.05 326.55 0.1M
2024-10-09 322.35 339.00 319.80 331.10 0.1M
2024-10-08 303.00 324.00 303.00 317.60 0.1M
2024-10-07 316.60 326.20 300.05 316.90 0.1M
2024-10-04 324.90 331.95 317.00 319.75 0.1M
2024-10-03 330.65 332.65 321.30 324.90 0.1M
2024-10-01 338.10 340.00 330.80 338.20 0.0M
2024-09-30 332.00 340.75 327.10 339.80 0.1M
2024-09-27 320.05 336.75 320.05 329.60 0.1M
2024-09-26 325.40 328.30 317.00 320.65 0.1M
2024-09-25 330.65 332.50 324.30 326.65 0.0M
2024-09-24 335.00 339.00 328.00 329.65 0.1M
2024-09-23 333.70 337.90 329.10 334.85 0.1M
2024-09-20 332.10 336.80 326.50 329.55 0.1M
2024-09-19 346.40 346.40 326.70 331.60 0.1M
2024-09-18 334.10 346.30 329.40 339.60 0.1M
2024-09-17 331.95 340.00 322.55 333.10 0.1M
2024-09-16 341.90 344.65 324.05 331.15 0.2M
2024-09-13 345.00 345.00 334.65 340.05 0.1M
2024-09-12 345.30 354.90 338.00 346.50 0.1M
2024-09-11 350.00 352.35 343.00 345.30 0.0M
2024-09-10 342.85 354.45 341.95 350.00 0.1M
2024-09-09 347.00 353.00 337.90 341.60 0.1M
2024-09-06 358.35 361.85 350.50 352.80 0.1M
2024-09-05 365.75 367.90 356.00 357.25 0.1M
2024-09-04 360.60 369.50 355.85 361.50 0.1M
2024-09-03 364.65 373.75 359.60 367.55 0.1M
2024-09-02 374.00 374.70 363.00 363.90 0.1M
2024-08-30 365.70 376.95 362.45 374.95 0.1M
2024-08-29 374.50 375.25 357.65 360.30 0.1M
2024-08-28 375.25 389.65 368.85 371.60 0.3M
2024-08-27 365.30 377.00 365.30 371.35 0.1M
2024-08-26 364.30 382.00 361.30 364.55 0.2M
2024-08-23 364.50 368.95 361.05 363.95 0.1M
2024-08-22 368.00 374.70 363.00 368.10 0.1M
2024-08-21 362.90 374.25 356.15 367.45 0.2M
2024-08-20 358.40 363.20 356.00 361.50 0.1M
2024-08-19 354.00 362.80 351.30 356.40 0.1M
2024-08-16 344.70 353.90 342.75 350.35 0.1M
2024-08-14 349.95 354.50 333.55 342.75 0.3M
2024-08-13 367.60 373.80 349.15 355.30 0.4M
2024-08-12 347.80 375.45 345.50 361.90 0.7M
2024-08-09 341.10 355.00 340.95 348.20 0.3M
2024-08-08 322.85 343.40 316.80 337.25 0.3M
2024-08-07 314.75 324.65 310.60 320.55 0.1M
2024-08-06 318.20 330.50 302.50 307.30 0.2M
2024-08-05 315.00 326.25 312.05 317.40 0.2M
2024-08-02 322.00 339.90 316.60 329.75 0.8M
2024-08-01 345.05 345.80 322.55 326.75 0.2M
2024-07-31 347.30 351.00 340.00 345.01 0.2M
2024-07-30 341.27 354.39 338.11 345.61 0.4M
2024-07-29 336.00 346.95 325.60 341.55 0.3M
2024-07-26 336.50 339.79 324.79 331.76 0.2M
2024-07-25 307.65 347.40 306.07 333.76 1.1M
2024-07-24 308.50 316.72 306.85 313.68 0.2M
2024-07-23 310.99 319.00 290.00 306.38 0.3M
2024-07-22 308.19 310.32 302.00 308.66 0.2M
2024-07-19 310.65 311.27 295.83 306.06 0.3M
2024-07-18 296.95 320.90 296.94 307.88 0.7M
2024-07-16 302.25 312.01 295.00 296.75 0.2M
2024-07-15 308.95 310.00 301.31 302.22 0.1M
2024-07-12 305.04 313.40 303.01 304.70 0.1M
2024-07-11 311.00 313.50 304.00 305.04 0.2M
2024-07-10 313.00 320.50 301.75 306.19 0.6M
2024-07-09 304.30 309.99 298.50 305.34 0.2M
2024-07-08 310.50 311.40 301.00 304.86 0.2M
2024-07-05 307.92 318.00 301.42 309.31 0.4M
2024-07-04 297.01 315.00 291.24 307.92 0.9M
2024-07-03 306.00 328.46 294.81 299.89 2.8M
2024-07-02 252.00 301.75 251.52 298.46 1.8M
2024-07-01 250.30 262.00 249.61 251.46 0.1M
2024-06-28 246.49 250.90 244.02 249.27 0.1M
2024-06-27 255.00 258.94 243.10 244.75 0.1M
2024-06-26 262.29 263.00 252.25 254.85 0.1M
2024-06-25 266.55 269.85 260.90 261.30 0.1M
2024-06-24 271.50 271.86 263.15 266.44 0.1M
2024-06-21 272.24 280.00 268.40 271.83 0.2M
2024-06-20 264.15 275.00 264.10 271.12 0.3M
2024-06-19 270.00 271.80 261.10 264.15 0.2M
2024-06-18 260.00 268.70 259.04 265.38 0.2M
2024-06-14 260.05 265.78 257.84 259.87 0.1M
2024-06-13 257.95 266.00 255.50 257.00 0.2M
2024-06-12 252.00 280.00 251.99 255.40 0.4M
2024-06-11 245.00 254.60 244.61 246.14 0.3M
2024-06-10 231.50 250.00 226.05 243.26 0.2M
2024-06-07 228.95 235.50 228.60 231.85 0.0M
2024-06-06 228.75 232.00 226.40 230.15 0.0M
2024-06-05 208.00 230.00 206.15 225.85 0.1M
2024-06-04 217.00 221.60 199.80 208.25 0.1M
2024-06-03 232.00 232.00 211.30 214.35 0.1M
2024-05-31 220.50 231.60 220.50 223.25 0.2M
2024-05-30 230.50 232.30 228.30 230.45 0.0M
2024-05-29 230.30 234.55 229.10 231.55 0.0M
2024-05-28 225.05 231.65 224.70 230.30 0.1M
2024-05-27 224.25 228.70 223.30 225.45 0.0M
2024-05-24 227.85 229.95 223.65 224.20 0.0M
2024-05-23 224.70 231.15 224.05 229.45 0.0M
2024-05-22 225.05 227.45 223.15 224.40 0.0M
2024-05-21 227.85 228.40 225.00 225.80 0.0M
2024-05-18 229.00 229.00 229.00 229.00 0.0M
2024-05-17 231.95 232.95 227.30 228.65 0.1M
2024-05-16 230.20 233.65 229.00 231.25 0.0M
2024-05-15 231.30 233.40 229.30 232.20 0.0M
2024-05-14 224.45 235.20 224.30 230.30 0.0M
2024-05-13 225.25 226.25 220.30 224.25 0.0M
2024-05-10 220.85 226.30 220.85 225.25 0.0M
2024-05-09 228.70 229.55 222.00 223.10 0.1M
2024-05-08 227.55 230.95 223.95 228.20 0.0M
2024-05-07 236.60 236.60 224.65 227.55 0.1M
2024-05-06 237.90 242.00 234.30 236.35 0.0M
2024-05-03 239.45 239.95 233.60 236.25 0.0M
2024-05-02 240.90 242.45 237.05 237.75 0.0M
2024-04-30 243.80 243.80 238.80 239.90 0.0M
2024-04-29 238.10 245.00 237.05 242.80 0.1M
2024-04-26 241.50 242.80 234.95 236.85 0.1M
2024-04-25 243.00 244.15 240.00 241.50 0.0M
2024-04-24 239.75 245.95 237.55 242.10 0.1M
2024-04-23 242.05 242.95 236.90 239.70 0.0M
2024-04-22 237.65 243.15 234.95 240.80 0.1M
2024-04-19 230.00 239.45 229.95 235.40 0.1M
2024-04-18 233.10 240.00 228.00 233.40 0.1M
2024-04-16 222.50 234.00 222.50 232.00 0.2M
2024-04-15 226.90 229.30 218.55 224.40 0.1M
2024-04-12 232.65 234.00 227.90 229.20 0.1M
2024-04-10 232.20 234.10 228.70 232.15 0.1M
2024-04-09 233.70 234.95 229.90 231.00 0.0M
2024-04-08 243.75 249.35 231.30 232.50 0.2M
2024-04-05 240.05 243.50 238.00 242.55 0.1M
2024-04-04 242.95 244.45 238.95 241.20 0.0M
2024-04-03 238.55 244.00 238.40 241.90 0.1M
2024-04-02 238.00 240.15 233.00 239.65 0.0M
2024-04-01 224.15 238.75 224.15 237.05 0.1M
2024-03-28 225.65 234.70 221.05 223.90 0.1M
2024-03-27 234.65 238.15 222.25 224.50 0.1M
2024-03-26 236.75 240.10 230.00 234.25 0.1M
2024-03-22 228.65 243.55 228.60 235.55 0.1M
2024-03-21 232.65 236.85 225.30 227.45 0.1M
2024-03-20 222.00 237.35 215.50 235.00 0.1M
2024-03-19 219.25 226.95 219.25 221.80 0.1M
2024-03-18 218.65 227.00 216.25 218.10 0.1M
2024-03-15 218.00 226.00 212.25 219.40 0.1M
2024-03-14 198.65 226.00 198.65 218.30 0.1M
2024-03-13 223.00 231.00 196.95 201.60 0.3M
2024-03-12 233.40 240.50 220.45 222.60 0.1M
2024-03-11 236.20 241.00 231.95 233.40 0.1M
2024-03-07 235.00 242.00 234.25 236.00 0.1M
2024-03-06 236.00 242.00 232.20 234.80 0.1M
2024-03-05 242.50 248.00 235.00 235.15 0.1M
2024-03-04 244.95 248.70 240.25 242.15 0.1M
2024-03-02 243.50 244.70 241.05 244.00 0.0M
2024-03-01 239.25 247.00 239.25 242.05 0.1M
2024-02-29 238.25 245.00 237.60 239.80 0.1M
2024-02-28 241.55 248.00 235.40 237.00 0.1M
2024-02-27 242.95 248.00 238.35 240.30 0.1M
2024-02-26 240.90 250.00 238.20 241.30 0.1M
2024-02-23 246.30 246.30 236.20 240.15 0.1M
2024-02-22 242.00 250.00 241.00 245.05 0.1M
2024-02-21 247.45 250.10 240.00 240.80 0.0M
2024-02-20 244.45 252.00 244.40 246.25 0.1M
2024-02-19 238.00 247.35 236.90 244.45 0.1M
2024-02-16 234.45 242.00 234.45 240.15 0.1M
2024-02-15 235.90 237.95 230.95 235.40 0.1M
2024-02-14 227.25 236.15 225.15 234.30 0.1M
2024-02-13 226.80 235.65 223.95 233.45 0.1M
2024-02-12 233.50 234.20 221.00 223.60 0.2M
2024-02-09 238.50 239.45 230.00 233.50 0.1M
2024-02-08 237.55 242.00 235.95 236.80 0.1M
2024-02-07 236.35 241.30 235.30 237.55 0.1M
2024-02-06 249.25 249.25 232.05 236.35 0.6M
2024-02-05 263.00 263.70 252.60 255.45 0.1M
2024-02-02 258.65 264.05 252.95 261.70 0.2M
2024-02-01 258.25 258.25 253.00 254.10 0.1M
2024-01-31 257.10 262.05 255.35 256.30 0.1M
2024-01-30 261.95 261.95 255.50 256.40 0.1M
2024-01-29 255.35 264.80 252.40 259.70 0.2M
2024-01-25 253.40 256.15 252.40 255.05 0.1M
2024-01-24 257.00 257.00 250.70 252.40 0.1M
2024-01-23 261.45 267.30 252.00 254.25 0.2M
2024-01-20 258.05 260.65 257.00 257.50 0.1M
2024-01-19 262.80 264.55 251.25 256.20 0.1M
2024-01-18 263.50 265.35 255.15 260.90 0.1M
2024-01-17 256.05 266.45 255.05 264.50 0.1M
2024-01-16 264.65 264.65 255.05 259.95 0.1M
2024-01-15 262.90 264.90 257.30 263.70 0.2M
2024-01-12 269.00 269.00 261.00 262.45 0.1M
2024-01-11 264.70 269.50 260.60 267.40 0.1M
2024-01-10 264.95 265.15 260.00 262.90 0.1M
2024-01-09 264.90 268.15 263.15 264.85 0.1M
2024-01-08 279.75 279.75 260.35 262.90 0.2M
2024-01-05 282.70 288.50 275.30 277.50 0.3M
2024-01-04 268.40 290.00 266.00 281.70 0.8M
2024-01-03 271.15 271.15 264.00 266.55 0.1M
2024-01-02 263.25 272.00 263.25 270.05 0.2M
2024-01-01 266.30 268.25 257.55 263.25 0.2M