D.B.Corp Ltd

DBCL
🏛️ 印度 →
265.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 92.85 93.60 92.65 93.10 0.0M
2021-12-30 93.25 93.25 91.65 92.35 0.0M
2021-12-29 90.80 95.40 89.75 93.35 0.0M
2021-12-28 90.00 92.80 90.00 91.10 0.0M
2021-12-27 90.45 91.60 88.15 89.95 0.0M
2021-12-24 91.75 91.75 90.10 90.45 0.0M
2021-12-23 91.95 91.95 90.10 90.70 0.0M
2021-12-22 90.65 91.15 89.90 90.50 0.0M
2021-12-21 90.50 91.00 89.20 89.65 0.0M
2021-12-20 93.45 93.45 87.55 88.95 0.0M
2021-12-17 94.45 94.60 92.35 92.55 0.0M
2021-12-16 95.85 96.50 93.60 94.05 0.0M
2021-12-15 96.05 98.75 94.70 95.25 0.0M
2021-12-14 95.45 96.10 94.55 95.05 0.0M
2021-12-13 95.40 97.00 94.90 95.40 0.0M
2021-12-10 94.35 96.35 94.05 94.65 0.0M
2021-12-09 95.15 95.30 94.00 94.55 0.0M
2021-12-08 94.30 95.15 93.55 94.00 0.0M
2021-12-07 93.40 94.20 93.20 93.45 0.0M
2021-12-06 93.00 94.30 92.90 93.00 0.0M
2021-12-03 94.00 94.55 93.05 93.75 0.0M
2021-12-02 91.65 98.95 91.65 93.20 0.0M
2021-12-01 93.40 93.40 91.55 92.30 0.0M
2021-11-30 94.00 96.20 90.50 91.60 0.0M
2021-11-29 96.10 96.10 91.45 92.85 0.0M
2021-11-26 95.00 97.60 95.00 96.00 0.0M
2021-11-25 96.95 98.55 95.90 97.60 0.0M
2021-11-24 98.95 99.55 97.65 98.10 0.0M
2021-11-23 94.10 98.60 94.10 97.95 0.0M
2021-11-22 100.35 100.35 95.90 96.35 0.0M
2021-11-18 100.85 101.85 97.65 99.95 0.0M
2021-11-17 102.05 105.35 98.35 100.00 0.0M
2021-11-16 99.50 103.35 99.50 102.85 0.1M
2021-11-15 102.00 102.05 99.50 99.65 0.0M
2021-11-12 102.10 102.60 100.60 101.20 0.0M
2021-11-11 102.55 102.95 100.05 101.80 0.0M
2021-11-10 103.10 103.80 102.05 102.55 0.0M
2021-11-09 101.65 104.70 101.40 102.85 0.0M
2021-11-08 102.40 102.65 100.80 101.50 0.0M
2021-11-04 101.50 104.00 99.60 100.60 0.0M
2021-11-03 102.10 103.60 101.00 102.25 0.0M
2021-11-02 100.10 104.05 99.80 102.40 0.0M
2021-11-01 99.00 99.95 97.75 99.05 0.0M
2021-10-29 100.95 101.45 96.70 98.20 0.0M
2021-10-28 102.85 106.00 100.00 101.15 0.1M
2021-10-27 101.80 103.60 101.40 102.40 0.0M
2021-10-26 100.00 104.85 100.00 102.45 0.1M
2021-10-25 100.00 101.10 98.20 98.95 0.0M
2021-10-22 105.00 105.00 98.75 100.85 0.0M
2021-10-21 97.00 105.00 95.95 103.70 0.2M
2021-10-20 92.10 96.30 92.10 95.60 0.0M
2021-10-19 95.40 97.80 94.30 94.90 0.0M
2021-10-18 96.50 98.55 96.50 96.70 0.0M
2021-10-14 98.65 99.30 95.65 96.50 0.0M
2021-10-13 99.00 99.50 98.15 98.55 0.0M
2021-10-12 98.80 100.70 98.05 98.95 0.0M
2021-10-11 97.30 99.75 97.30 98.55 0.0M
2021-10-08 99.00 99.60 98.05 98.50 0.0M
2021-10-07 100.90 100.90 98.15 98.45 0.0M
2021-10-06 102.20 102.90 99.30 99.60 0.0M
2021-10-05 98.05 104.85 98.00 102.20 0.1M
2021-10-04 95.60 99.85 95.60 99.00 0.1M
2021-10-01 97.85 98.10 96.60 96.95 0.0M
2021-09-30 96.75 99.35 96.70 97.85 0.0M
2021-09-29 95.00 98.00 95.00 96.65 0.0M
2021-09-28 100.75 100.75 97.30 98.40 0.0M
2021-09-27 94.75 100.70 92.85 99.30 0.1M
2021-09-24 95.00 96.70 94.00 94.50 0.0M
2021-09-23 97.25 97.90 95.05 95.40 0.0M
2021-09-22 98.00 99.90 97.90 98.35 0.0M
2021-09-21 99.00 100.50 96.95 97.90 0.1M
2021-09-20 100.15 103.00 98.65 99.70 0.1M
2021-09-17 93.90 102.00 93.05 100.15 0.1M
2021-09-16 94.55 94.55 92.80 93.35 0.0M
2021-09-15 93.85 95.15 92.55 92.95 0.0M
2021-09-14 88.50 94.90 88.50 93.85 0.1M
2021-09-13 90.05 90.45 88.45 88.75 0.0M
2021-09-09 89.75 90.75 89.60 90.15 0.0M
2021-09-08 91.70 91.70 89.00 89.10 0.0M
2021-09-07 92.40 92.40 90.00 90.50 0.0M
2021-09-06 92.80 92.80 90.00 90.95 0.0M
2021-09-03 90.10 92.30 89.65 91.05 0.0M
2021-09-02 88.75 90.80 87.60 89.80 0.0M
2021-09-01 86.90 90.40 86.00 88.65 0.1M
2021-08-31 82.70 87.55 82.70 86.90 0.0M
2021-08-30 83.00 83.60 82.50 82.65 0.0M
2021-08-27 82.25 85.75 82.25 82.55 0.0M
2021-08-26 84.20 85.75 82.70 83.00 0.0M
2021-08-25 84.20 86.35 84.20 85.45 0.0M
2021-08-24 84.05 86.40 83.65 85.85 0.0M
2021-08-23 89.70 89.70 83.90 84.10 0.0M
2021-08-20 87.50 89.25 86.10 86.75 0.1M
2021-08-18 88.50 89.55 86.70 86.90 0.0M
2021-08-17 89.65 91.35 87.50 88.15 0.0M
2021-08-16 87.55 92.45 87.55 89.65 0.0M
2021-08-13 92.70 95.35 87.75 91.40 0.1M
2021-08-12 92.75 95.50 91.30 93.45 0.1M
2021-08-11 91.90 92.60 86.00 91.85 0.1M
2021-08-10 93.75 95.45 89.00 90.25 0.1M
2021-08-09 91.55 96.90 91.55 94.20 0.1M
2021-08-06 90.75 91.90 90.45 91.55 0.0M
2021-08-05 92.80 93.05 89.70 90.45 0.1M
2021-08-04 94.00 94.50 92.45 92.65 0.0M
2021-08-03 94.40 94.40 93.00 93.40 0.1M
2021-08-02 92.75 94.80 92.75 93.60 0.0M
2021-07-30 93.60 96.30 92.00 92.60 0.2M
2021-07-29 92.60 95.50 92.60 93.60 0.0M
2021-07-28 99.00 99.00 94.65 95.45 0.1M
2021-07-27 92.10 97.80 92.00 97.05 0.1M
2021-07-26 93.00 95.30 90.60 94.15 0.5M
2021-07-23 104.60 105.95 100.00 100.35 0.1M
2021-07-22 111.00 112.15 104.00 104.60 0.2M
2021-07-20 116.90 116.90 108.40 109.15 0.0M
2021-07-19 108.55 115.85 108.55 114.40 0.1M
2021-07-16 112.90 114.20 111.00 111.95 0.1M
2021-07-15 115.00 115.00 111.05 111.50 0.2M
2021-07-14 119.20 119.20 112.70 114.25 0.0M
2021-07-13 116.00 119.80 115.95 117.10 0.2M
2021-07-12 109.85 118.80 108.80 115.65 0.2M
2021-07-09 107.90 108.60 106.20 107.75 0.1M
2021-07-08 105.25 109.80 105.25 106.35 0.2M
2021-07-07 110.00 110.00 107.05 107.60 0.1M
2021-07-06 112.50 112.50 108.35 109.60 0.1M
2021-07-05 103.05 113.00 103.00 111.65 0.3M
2021-07-02 104.70 104.70 100.80 101.20 0.0M
2021-07-01 102.00 103.90 101.25 103.05 0.1M
2021-06-30 105.00 105.00 100.35 100.95 0.1M
2021-06-29 105.00 107.25 102.00 102.50 0.0M
2021-06-28 108.95 108.95 105.90 106.05 0.0M
2021-06-25 109.45 110.00 106.90 107.85 0.0M
2021-06-24 108.85 110.25 106.65 107.15 0.1M
2021-06-23 114.00 114.00 107.40 108.85 0.1M
2021-06-22 107.50 109.90 106.70 107.35 0.1M
2021-06-21 104.50 108.65 104.40 106.25 0.1M
2021-06-18 114.80 114.95 104.05 107.85 0.2M
2021-06-17 111.55 119.20 111.55 113.35 0.2M
2021-06-16 117.50 117.50 112.65 113.35 0.1M
2021-06-15 115.00 118.20 113.95 115.95 0.1M
2021-06-14 110.25 116.45 107.40 114.20 0.1M
2021-06-11 116.25 118.45 111.00 112.05 0.1M
2021-06-10 108.00 117.60 108.00 115.35 0.1M
2021-06-09 121.00 124.60 107.05 107.80 0.3M
2021-06-08 98.90 117.10 96.00 117.10 0.5M
2021-06-07 97.00 100.00 94.10 97.60 0.1M
2021-06-04 92.80 96.10 92.80 95.55 0.0M
2021-06-03 95.70 95.80 93.20 93.90 0.0M
2021-06-02 93.70 96.20 93.40 94.35 0.0M
2021-06-01 96.30 97.65 93.00 93.70 0.0M
2021-05-31 96.90 97.55 94.70 96.30 0.0M
2021-05-28 99.95 99.95 94.50 95.15 0.0M
2021-05-27 101.10 101.10 96.30 97.80 0.0M
2021-05-26 102.00 102.00 96.10 97.75 0.0M
2021-05-25 95.65 102.40 94.30 98.25 0.1M
2021-05-24 92.30 94.80 90.65 93.75 0.1M
2021-05-21 92.95 92.95 90.35 90.65 0.0M
2021-05-20 92.60 92.60 90.35 90.65 0.0M
2021-05-19 91.80 92.70 90.30 91.25 0.0M
2021-05-18 87.00 92.00 87.00 89.75 0.1M
2021-05-17 83.05 86.95 83.05 86.80 0.0M
2021-05-14 85.30 89.15 84.10 84.60 0.0M
2021-05-12 92.70 92.70 84.60 84.90 0.0M
2021-05-11 84.85 86.00 82.90 85.10 0.0M
2021-05-10 85.00 85.00 82.95 83.40 0.0M
2021-05-07 83.00 84.20 82.55 83.05 0.0M
2021-05-06 81.20 82.85 81.20 82.50 0.0M
2021-05-05 83.00 83.55 80.80 81.40 0.0M
2021-05-04 85.25 85.25 82.40 82.85 0.0M
2021-05-03 81.10 87.65 79.95 83.55 0.0M
2021-04-30 81.95 82.70 81.20 81.45 0.0M
2021-04-29 83.15 83.35 81.80 82.05 0.0M
2021-04-28 82.25 83.95 82.25 82.60 0.0M
2021-04-27 77.50 82.70 76.95 81.05 0.1M
2021-04-26 76.05 77.30 76.05 76.25 0.0M
2021-04-23 80.50 80.50 76.20 76.45 0.0M
2021-04-22 79.50 79.50 76.55 77.45 0.0M
2021-04-20 83.65 83.95 79.75 80.05 0.0M
2021-04-19 85.00 85.50 81.65 82.15 0.0M
2021-04-16 90.90 90.90 86.15 86.20 0.0M
2021-04-15 88.70 88.70 86.05 87.05 0.0M
2021-04-13 90.00 90.00 85.70 87.00 0.0M
2021-04-12 92.45 92.45 85.10 85.55 0.0M
2021-04-09 94.90 95.95 89.00 91.40 0.0M
2021-04-08 98.00 98.00 93.35 93.65 0.0M
2021-04-07 98.80 98.80 94.20 95.00 0.0M
2021-04-06 92.00 95.65 90.50 94.60 0.0M
2021-04-05 91.50 91.50 88.25 89.80 0.0M
2021-04-01 93.55 93.55 88.80 91.45 0.0M
2021-03-31 93.65 93.65 89.60 90.05 0.0M
2021-03-30 92.25 94.00 90.10 92.40 0.0M
2021-03-26 90.95 91.90 89.90 90.40 0.0M
2021-03-25 90.50 91.00 88.00 89.25 0.0M
2021-03-24 92.70 93.25 91.40 91.85 0.0M
2021-03-23 93.35 94.00 92.70 93.20 0.0M
2021-03-22 91.15 94.00 91.15 92.55 0.0M
2021-03-19 94.15 94.15 90.10 93.65 0.0M
2021-03-18 92.25 96.90 92.25 94.15 0.0M
2021-03-17 104.95 104.95 94.25 95.05 0.0M
2021-03-16 101.80 101.80 94.95 97.65 0.0M
2021-03-15 96.20 96.20 92.80 94.35 0.0M
2021-03-12 99.50 99.50 96.40 97.05 0.0M
2021-03-10 99.10 99.10 97.00 98.00 0.0M
2021-03-09 98.30 100.50 96.20 97.85 0.0M
2021-03-08 100.00 101.20 98.25 98.55 0.0M
2021-03-05 102.30 104.00 97.50 99.00 0.0M
2021-03-04 101.00 104.45 99.75 102.30 0.0M
2021-03-03 100.15 104.70 100.15 101.55 0.0M
2021-03-02 100.00 107.00 100.00 101.30 0.1M
2021-03-01 100.15 103.50 100.00 100.70 0.1M
2021-02-26 97.90 104.70 94.80 100.15 0.1M
2021-02-25 98.55 99.20 96.90 97.80 0.0M
2021-02-24 92.50 100.35 92.30 97.10 0.2M
2021-02-23 93.00 93.50 91.60 91.70 0.0M
2021-02-22 94.80 94.90 90.60 91.70 0.0M
2021-02-19 94.00 95.00 89.50 91.60 0.1M
2021-02-18 91.50 93.85 88.55 91.80 0.1M
2021-02-17 86.00 93.30 85.80 90.00 0.1M
2021-02-16 91.85 91.85 84.95 85.25 0.0M
2021-02-15 88.00 88.95 87.20 87.60 0.0M
2021-02-12 87.80 88.35 85.95 86.50 0.0M
2021-02-11 87.95 89.25 86.55 88.00 0.0M
2021-02-10 87.85 89.30 87.45 88.15 0.0M
2021-02-09 87.35 90.35 87.00 88.15 0.0M
2021-02-08 86.00 89.05 86.00 86.60 0.0M
2021-02-05 91.45 92.35 86.30 87.40 0.0M
2021-02-04 92.70 94.85 91.25 92.00 0.0M
2021-02-03 86.70 94.00 84.65 92.10 0.1M
2021-02-02 85.00 86.00 84.00 85.00 0.0M
2021-02-01 83.65 84.70 82.60 84.30 0.0M
2021-01-29 82.90 87.40 81.00 81.75 0.1M
2021-01-28 79.15 83.10 79.15 80.10 0.0M
2021-01-27 80.25 80.75 79.25 79.35 0.0M
2021-01-25 80.00 81.70 79.75 80.20 0.0M
2021-01-22 80.50 81.30 78.75 80.10 0.0M
2021-01-21 83.20 83.25 80.00 80.55 0.0M
2021-01-20 82.50 82.85 82.00 82.30 0.0M
2021-01-19 82.80 83.50 81.50 82.00 0.0M
2021-01-18 83.45 83.65 81.05 81.55 0.0M
2021-01-15 83.55 85.60 82.95 83.60 0.0M
2021-01-14 84.00 84.20 83.35 83.45 0.0M
2021-01-13 84.30 86.20 83.05 83.85 0.0M
2021-01-12 84.15 84.60 83.75 84.10 0.0M
2021-01-11 85.95 85.95 83.00 83.70 0.0M
2021-01-08 85.10 86.25 84.05 84.35 0.0M
2021-01-07 84.15 86.00 83.95 84.75 0.1M
2021-01-06 84.80 85.10 82.80 83.95 0.0M
2021-01-05 83.50 86.15 82.90 84.45 0.0M
2021-01-04 83.50 84.85 83.50 83.70 0.0M
2021-01-01 81.80 83.75 81.20 83.40 0.0M