Dhruv Consultancy

DHUR
🏛️ 인도 →
53.42
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 59.55 60.60 59.50 59.65 0.0M
2023-12-28 60.05 61.85 57.40 60.00 0.1M
2023-12-27 58.35 59.50 58.00 59.00 0.0M
2023-12-26 57.60 58.85 57.25 57.85 0.0M
2023-12-22 58.85 59.35 57.30 58.20 0.0M
2023-12-21 56.25 59.20 56.25 57.55 0.1M
2023-12-20 60.40 60.40 56.30 57.85 0.1M
2023-12-19 59.35 59.90 58.70 59.50 0.0M
2023-12-18 61.00 61.00 58.45 58.75 0.1M
2023-12-15 61.00 61.00 59.70 60.20 0.0M
2023-12-14 61.40 61.40 59.65 60.00 0.0M
2023-12-13 61.50 61.50 59.40 60.65 0.0M
2023-12-12 60.60 61.25 59.40 60.30 0.0M
2023-12-11 60.10 60.70 59.30 59.55 0.0M
2023-12-08 59.65 62.00 59.55 60.65 0.0M
2023-12-07 61.40 61.40 59.50 59.65 0.0M
2023-12-06 60.25 61.40 59.50 60.15 0.0M
2023-12-05 61.65 61.65 58.50 60.25 0.0M
2023-12-04 62.90 65.90 58.10 60.10 0.3M
2023-12-01 59.60 62.50 59.50 61.60 0.2M
2023-11-30 60.05 60.50 58.55 59.45 0.0M
2023-11-29 60.75 60.75 59.50 59.90 0.0M
2023-11-28 60.60 61.50 59.75 60.20 0.1M
2023-11-24 59.85 62.85 59.40 60.15 0.1M
2023-11-23 59.30 59.95 58.50 58.90 0.0M
2023-11-22 59.75 60.90 59.00 59.30 0.0M
2023-11-21 60.50 60.90 59.30 59.75 0.0M
2023-11-20 60.85 61.90 59.55 59.90 0.0M
2023-11-17 60.60 61.00 60.30 60.45 0.0M
2023-11-16 60.25 62.25 59.70 60.60 0.1M
2023-11-15 62.00 62.30 60.20 61.00 0.0M
2023-11-13 60.55 61.10 59.50 60.95 0.0M
2023-11-12 60.00 61.55 59.20 60.90 0.0M
2023-11-10 60.95 61.80 58.30 59.20 0.0M
2023-11-09 59.50 61.00 58.70 60.30 0.0M
2023-11-08 61.00 62.00 59.60 60.00 0.0M
2023-11-07 61.30 61.55 60.15 60.40 0.0M
2023-11-06 61.75 62.00 60.00 60.45 0.0M
2023-11-03 60.60 61.65 59.50 60.00 0.0M
2023-11-02 61.75 61.85 58.10 60.60 0.0M
2023-11-01 61.35 63.40 60.10 60.80 0.1M
2023-10-31 61.95 62.75 59.30 60.75 0.0M
2023-10-30 58.00 61.70 57.70 61.00 0.0M
2023-10-27 59.45 59.60 57.50 58.25 0.0M
2023-10-26 58.50 59.80 56.30 58.50 0.1M
2023-10-25 62.55 64.40 58.00 58.55 0.2M
2023-10-23 65.80 65.80 59.20 60.75 0.1M
2023-10-20 62.80 66.50 62.00 64.10 0.3M
2023-10-19 59.20 62.70 59.20 61.10 0.1M
2023-10-18 59.30 60.60 58.35 60.00 0.1M
2023-10-17 59.40 60.40 59.10 59.30 0.0M
2023-10-16 59.75 60.40 58.35 59.35 0.0M
2023-10-13 60.30 60.30 58.70 59.75 0.0M
2023-10-12 60.00 60.75 58.70 59.15 0.0M
2023-10-11 59.10 60.90 59.05 59.85 0.0M
2023-10-10 58.20 60.50 57.85 59.55 0.0M
2023-10-09 58.90 58.90 57.00 58.25 0.0M
2023-10-06 59.90 60.20 59.10 59.25 0.0M
2023-10-05 60.00 61.00 58.50 59.75 0.1M
2023-10-04 60.45 61.65 58.65 58.80 0.0M
2023-10-03 59.45 61.80 58.90 60.20 0.1M
2023-09-29 59.00 60.00 58.15 59.45 0.0M
2023-09-28 58.50 59.65 58.00 58.50 0.0M
2023-09-27 57.70 61.05 57.70 58.50 0.1M
2023-09-26 58.25 59.50 57.70 58.75 0.0M
2023-09-25 59.45 59.45 57.60 58.25 0.0M
2023-09-22 61.75 62.00 57.90 58.30 0.1M
2023-09-21 58.00 63.20 57.50 60.90 0.1M
2023-09-20 59.95 59.95 58.00 58.40 0.0M
2023-09-18 61.90 61.90 58.50 58.90 0.1M
2023-09-15 62.10 62.20 60.00 60.55 0.1M
2023-09-14 64.00 66.00 60.55 61.50 0.3M
2023-09-13 57.95 64.20 56.40 62.95 0.4M
2023-09-12 63.90 63.90 57.85 58.20 0.1M
2023-09-11 61.00 62.85 58.90 60.90 0.3M
2023-09-08 58.50 58.50 56.50 57.15 0.1M
2023-09-07 57.45 57.45 55.60 56.30 0.0M
2023-09-06 56.90 57.80 55.50 55.95 0.0M
2023-09-05 57.35 58.25 56.50 56.70 0.1M
2023-09-04 56.50 59.80 55.35 58.05 0.2M
2023-09-01 55.75 56.80 54.75 55.00 0.0M
2023-08-31 57.00 57.05 55.10 55.35 0.0M
2023-08-30 56.00 56.90 55.30 56.10 0.1M
2023-08-29 55.50 57.50 54.10 55.25 0.0M
2023-08-28 56.00 56.85 54.10 54.55 0.1M
2023-08-25 50.80 54.80 50.40 54.35 0.1M
2023-08-24 51.00 51.00 50.00 50.25 0.0M
2023-08-23 50.70 51.50 50.40 50.70 0.0M
2023-08-22 51.80 51.80 50.30 51.05 0.0M
2023-08-21 53.30 53.30 50.75 50.90 0.1M
2023-08-18 51.80 53.80 50.70 52.75 0.1M
2023-08-17 50.50 51.30 50.00 51.05 0.0M
2023-08-16 50.75 52.25 49.60 49.80 0.1M
2023-08-14 51.50 52.30 49.30 50.00 0.1M
2023-08-11 52.10 52.80 50.60 51.55 0.0M
2023-08-10 51.55 53.20 50.55 52.10 0.1M
2023-08-09 51.45 51.45 50.25 50.85 0.1M
2023-08-08 50.70 52.25 50.35 50.90 0.0M
2023-08-07 52.00 54.30 50.10 50.45 0.2M
2023-08-04 50.90 51.70 49.80 50.80 0.0M
2023-08-03 51.00 51.45 49.50 49.70 0.0M
2023-08-02 51.30 51.90 49.10 49.90 0.1M
2023-08-01 49.75 54.70 49.75 50.90 0.1M
2023-07-31 50.40 50.40 49.05 49.55 0.0M
2023-07-28 49.75 50.30 49.30 49.95 0.0M
2023-07-27 49.90 49.95 49.20 49.65 0.0M
2023-07-26 50.20 50.20 49.30 49.35 0.0M
2023-07-25 50.30 50.35 49.30 49.60 0.0M
2023-07-24 50.15 50.75 49.25 49.50 0.0M
2023-07-21 50.25 50.45 49.05 49.25 0.0M
2023-07-20 51.25 51.25 49.05 49.75 0.0M
2023-07-19 51.65 51.75 50.20 50.50 0.0M
2023-07-18 51.15 51.65 50.20 50.75 0.0M
2023-07-17 51.25 52.15 50.00 50.40 0.1M
2023-07-14 51.75 51.90 50.20 50.30 0.0M
2023-07-13 50.55 51.75 49.65 51.05 0.1M
2023-07-12 50.90 50.90 49.65 49.90 0.0M
2023-07-11 50.40 50.90 49.60 50.40 0.0M
2023-07-10 49.95 50.40 49.00 49.80 0.0M
2023-07-07 50.05 50.50 49.80 49.95 0.0M
2023-07-06 48.90 50.90 48.90 50.00 0.1M
2023-07-05 49.90 49.90 48.20 48.85 0.0M
2023-07-04 49.50 50.25 48.70 49.25 0.0M
2023-07-03 50.05 50.45 48.70 49.50 0.1M
2023-06-30 50.75 50.75 48.95 49.40 0.2M
2023-06-28 49.65 51.00 49.65 50.05 0.1M
2023-06-27 50.25 51.00 49.75 50.05 0.1M
2023-06-26 50.85 51.00 49.65 50.25 0.0M
2023-06-23 50.70 51.30 49.65 50.85 0.0M
2023-06-22 51.25 53.40 49.20 50.25 0.1M
2023-06-21 51.20 51.70 50.50 51.05 0.0M
2023-06-20 53.20 53.40 50.20 50.90 0.0M
2023-06-19 53.50 53.80 52.05 52.95 0.0M
2023-06-16 53.00 54.00 52.50 53.10 0.0M
2023-06-15 49.80 52.70 49.65 52.00 0.1M
2023-06-14 50.00 50.35 48.15 49.25 0.0M
2023-06-13 50.60 50.80 49.50 49.65 0.0M
2023-06-12 50.35 50.35 48.90 49.95 0.0M
2023-06-09 50.70 50.70 49.55 49.70 0.0M
2023-06-08 50.00 50.45 49.70 50.05 0.0M
2023-06-07 51.40 51.40 49.55 50.10 0.0M
2023-06-06 50.95 51.60 50.30 50.70 0.0M
2023-06-05 51.25 51.25 50.00 50.90 0.0M
2023-06-02 50.00 50.95 50.00 50.50 0.0M
2023-06-01 49.75 50.45 48.90 49.55 0.0M
2023-05-31 48.40 49.90 48.40 49.15 0.0M
2023-05-30 49.15 49.70 49.00 49.30 0.0M
2023-05-29 50.50 50.50 48.90 49.15 0.0M
2023-05-26 51.10 51.65 49.10 49.80 0.0M
2023-05-25 50.00 51.80 49.25 51.15 0.0M
2023-05-24 48.80 50.40 48.80 50.00 0.0M
2023-05-23 49.60 50.20 48.50 49.25 0.1M
2023-05-22 51.60 51.60 47.20 48.35 0.1M
2023-05-19 50.40 51.50 49.50 50.55 0.0M
2023-05-18 51.80 51.80 50.35 50.80 0.0M
2023-05-17 50.15 51.45 49.05 50.35 0.0M
2023-05-16 52.80 53.00 49.05 50.15 0.1M
2023-05-15 51.70 55.15 51.70 54.35 0.0M
2023-05-12 52.35 54.00 51.35 51.90 0.0M
2023-05-11 53.50 53.50 51.75 52.30 0.0M
2023-05-10 53.75 54.00 52.00 53.20 0.1M
2023-05-09 51.05 53.35 51.05 52.75 0.0M
2023-05-08 52.20 53.55 50.70 51.45 0.0M
2023-05-05 53.65 54.00 52.45 53.10 0.0M
2023-05-04 54.00 54.05 52.95 53.65 0.0M
2023-05-03 54.20 54.20 52.35 53.70 0.0M
2023-05-02 57.70 57.70 53.30 53.90 0.1M
2023-04-28 60.95 62.70 56.20 56.50 0.4M
2023-04-27 50.55 57.40 50.45 55.95 0.2M
2023-04-26 52.00 52.70 49.15 49.90 0.0M
2023-04-25 49.50 54.25 49.50 52.00 0.1M
2023-04-24 50.95 50.95 49.00 50.05 0.0M
2023-04-21 50.40 51.75 50.00 50.05 0.0M
2023-04-20 51.25 53.00 50.75 51.15 0.0M
2023-04-19 51.50 53.15 51.00 51.55 0.0M
2023-04-18 53.00 55.45 51.65 52.45 0.2M
2023-04-17 50.50 53.45 49.50 52.25 0.0M
2023-04-13 49.30 50.40 49.30 49.45 0.0M
2023-04-12 49.35 51.00 49.20 49.60 0.0M
2023-04-11 49.45 51.55 49.15 50.00 0.0M
2023-04-10 50.00 53.75 48.45 49.15 0.1M
2023-04-06 47.50 55.95 46.65 49.80 0.3M
2023-04-05 45.95 49.85 45.20 47.85 0.1M
2023-04-03 45.25 45.90 43.10 45.35 0.0M
2023-03-31 45.70 46.30 43.15 43.85 0.0M
2023-03-29 45.30 48.60 44.15 44.95 0.1M
2023-03-28 48.50 48.50 46.00 46.85 0.0M
2023-03-27 49.50 49.95 46.60 47.25 0.0M
2023-03-24 49.00 49.90 45.55 48.80 0.0M
2023-03-23 50.55 50.55 46.10 47.40 0.0M
2023-03-22 49.70 50.70 48.75 49.20 0.0M
2023-03-21 50.00 52.50 49.50 50.15 0.0M
2023-03-20 58.00 58.00 49.10 50.25 0.0M
2023-03-17 52.00 52.00 48.55 50.10 0.0M
2023-03-16 50.10 51.45 48.15 49.35 0.0M
2023-03-15 50.90 51.50 49.40 50.10 0.0M
2023-03-14 53.70 53.70 48.15 49.40 0.0M
2023-03-13 54.30 54.65 51.00 52.50 0.0M
2023-03-10 53.10 55.50 53.10 54.30 0.0M
2023-03-09 54.30 55.35 52.75 53.40 0.0M
2023-03-08 55.45 56.30 53.20 54.20 0.0M
2023-03-06 55.60 56.00 54.80 54.90 0.0M
2023-03-03 55.95 56.00 54.20 54.90 0.0M
2023-03-02 54.25 56.15 54.25 55.00 0.0M
2023-03-01 55.15 55.50 53.80 54.15 0.0M
2023-02-28 55.95 56.75 53.50 54.80 0.0M
2023-02-27 55.80 56.45 53.75 55.00 0.0M
2023-02-24 57.00 57.00 54.25 54.40 0.0M
2023-02-23 58.00 58.30 55.00 55.35 0.0M
2023-02-22 56.10 56.80 55.05 55.80 0.0M
2023-02-21 55.90 57.05 55.10 56.15 0.0M
2023-02-20 55.30 66.25 54.40 55.25 0.1M
2023-02-17 56.00 57.50 55.05 55.50 0.0M
2023-02-16 57.90 57.90 55.15 55.95 0.0M
2023-02-15 59.00 59.00 54.10 55.20 0.0M
2023-02-14 54.15 59.95 53.25 57.35 0.0M
2023-02-13 52.00 56.10 52.00 54.70 0.0M
2023-02-10 56.55 60.00 56.10 57.40 0.0M
2023-02-09 56.85 58.35 56.00 56.45 0.0M
2023-02-08 58.95 58.95 56.05 56.30 0.0M
2023-02-07 61.00 61.00 55.20 56.20 0.1M
2023-02-06 56.35 59.40 56.30 58.60 0.0M
2023-02-03 59.90 59.90 54.60 55.95 0.0M
2023-02-02 58.30 60.45 56.60 57.95 0.0M
2023-02-01 56.05 61.00 56.05 58.30 0.1M
2023-01-31 57.20 57.30 54.05 55.55 0.0M
2023-01-30 57.30 58.90 55.20 56.00 0.0M
2023-01-27 59.25 61.85 55.35 56.10 0.1M
2023-01-25 62.60 62.60 59.20 59.55 0.0M
2023-01-24 65.40 65.40 60.10 60.80 0.2M
2023-01-23 66.70 69.90 63.00 65.25 0.5M
2023-01-20 66.95 67.50 64.25 64.75 0.1M
2023-01-19 66.30 69.60 65.00 66.95 0.3M
2023-01-18 65.00 67.40 62.50 65.00 0.2M
2023-01-17 66.00 71.40 63.65 64.00 0.7M
2023-01-16 63.55 66.90 63.00 65.05 0.2M
2023-01-13 64.00 66.40 62.30 63.40 0.1M
2023-01-12 58.05 66.55 57.65 63.50 0.2M
2023-01-11 59.00 59.50 56.70 58.05 0.0M
2023-01-10 56.35 58.30 56.20 57.35 0.0M
2023-01-09 58.00 58.55 56.05 56.35 0.0M
2023-01-06 56.65 56.65 52.35 55.10 0.0M
2023-01-05 55.95 55.95 53.70 54.45 0.0M
2023-01-04 56.95 56.95 54.65 55.40 0.0M
2023-01-03 55.30 57.45 55.00 56.35 0.0M
2023-01-02 53.30 55.85 53.30 55.10 0.0M