Debock Industries Ltd

DEBO
🏛️ 印度 →
2.06
最后更新: 2025-09-29
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
2023-12-29 10.80 10.90 10.75 10.80 0.5M
2023-12-28 10.90 11.10 10.70 10.75 1.0M
2023-12-27 11.05 11.20 10.80 10.90 0.6M
2023-12-26 11.20 11.25 10.85 10.90 0.6M
2023-12-22 10.50 10.95 10.50 10.85 0.8M
2023-12-21 10.25 10.65 10.25 10.45 0.9M
2023-12-20 11.20 11.35 10.60 10.60 1.3M
2023-12-19 10.85 11.15 10.65 11.15 1.5M
2023-12-18 10.75 10.90 10.50 10.65 0.7M
2023-12-15 11.20 11.35 10.70 10.75 1.2M
2023-12-14 11.80 11.80 10.90 11.10 2.6M
2023-12-13 11.70 11.85 10.35 11.40 6.8M
2023-12-12 10.25 10.90 10.25 10.90 5.3M
2023-12-11 9.10 9.95 9.05 9.95 2.9M
2023-12-08 9.05 9.20 8.95 9.05 0.5M
2023-12-07 8.85 9.20 8.75 9.00 0.8M
2023-12-06 9.15 9.15 8.60 8.85 1.1M
2023-12-05 9.55 9.60 8.80 8.95 2.1M
2023-12-04 9.10 9.15 9.10 9.15 0.4M
2023-12-01 8.60 8.75 8.55 8.75 0.6M
2023-11-30 8.30 8.40 8.15 8.35 3.4M
2023-11-29 8.30 8.50 8.00 8.15 7.4M
2023-11-28 8.75 8.75 8.20 8.30 1.2M
2023-11-24 8.90 8.95 8.40 8.55 1.0M
2023-11-23 8.80 8.95 8.45 8.85 0.5M
2023-11-22 8.85 9.05 8.65 8.75 0.9M
2023-11-21 9.20 9.25 8.55 8.85 1.1M
2023-11-20 9.50 9.55 9.00 9.00 1.3M
2023-11-17 9.40 9.50 9.30 9.45 0.2M
2023-11-16 9.55 9.55 9.30 9.45 0.3M
2023-11-15 9.55 9.70 9.25 9.55 0.4M
2023-11-13 9.60 9.60 9.45 9.55 0.2M
2023-11-12 9.50 9.60 9.45 9.55 0.1M
2023-11-10 9.50 9.55 9.40 9.50 0.2M
2023-11-09 9.65 9.65 9.45 9.55 0.2M
2023-11-08 9.45 9.65 9.35 9.55 0.3M
2023-11-07 9.50 9.50 9.30 9.40 0.3M
2023-11-06 9.55 9.55 9.30 9.50 0.3M
2023-11-03 9.60 9.60 9.40 9.50 0.1M
2023-11-02 9.60 9.75 9.35 9.40 0.3M
2023-11-01 9.65 9.80 9.55 9.60 0.1M
2023-10-31 9.40 9.75 9.40 9.65 0.2M
2023-10-30 9.50 9.95 9.40 9.50 0.2M
2023-10-27 9.35 9.80 9.30 9.80 2.3M
2023-10-26 9.25 9.40 9.00 9.35 0.2M
2023-10-25 9.65 9.65 9.00 9.20 0.4M
2023-10-23 9.75 9.85 9.35 9.45 0.3M
2023-10-20 9.85 9.85 9.70 9.75 0.2M
2023-10-19 9.70 9.90 9.65 9.80 0.3M
2023-10-18 10.00 10.00 9.60 9.85 0.3M
2023-10-17 10.10 10.10 9.80 9.90 0.5M
2023-10-16 10.00 10.15 9.90 9.95 0.4M
2023-10-13 10.10 10.10 9.90 9.95 0.3M
2023-10-12 9.85 10.05 9.80 9.95 0.3M
2023-10-11 10.05 10.10 9.80 9.85 0.3M
2023-10-10 10.30 10.30 9.80 10.00 0.4M
2023-10-09 9.70 10.15 9.30 10.10 1.0M
2023-10-06 10.00 10.00 9.55 9.70 0.5M
2023-10-05 10.10 10.10 9.80 9.85 0.4M
2023-10-04 9.95 10.10 9.65 9.90 1.1M
2023-10-03 9.35 9.65 9.20 9.65 1.1M
2023-09-29 9.65 9.65 9.15 9.20 1.1M
2023-09-28 9.75 9.75 9.40 9.50 0.4M
2023-09-27 9.55 9.65 9.45 9.60 0.3M
2023-09-26 9.90 9.95 9.35 9.45 1.0M
2023-09-25 9.75 9.85 9.50 9.80 0.5M
2023-09-22 9.90 9.90 9.60 9.60 0.7M
2023-09-21 10.20 10.20 9.70 9.75 0.9M
2023-09-20 9.80 10.15 9.80 10.05 0.5M
2023-09-18 10.30 10.30 9.65 9.75 1.4M
2023-09-15 10.10 10.35 10.00 10.10 0.3M
2023-09-14 10.55 10.55 9.95 10.10 0.8M
2023-09-13 10.60 10.75 10.30 10.40 0.3M
2023-09-12 11.10 11.10 10.30 10.35 0.6M
2023-09-11 10.50 10.75 10.45 10.70 0.6M
2023-09-08 10.05 10.45 10.00 10.30 0.8M
2023-09-07 9.90 10.05 9.85 10.00 0.4M
2023-09-06 10.25 10.25 9.70 9.80 1.2M
2023-09-05 10.15 10.20 10.00 10.15 0.4M
2023-09-04 10.20 10.25 9.55 10.10 0.6M
2023-09-01 10.20 10.40 9.95 10.00 1.7M
2023-08-31 10.50 10.60 9.95 10.15 2.3M
2023-08-30 10.85 10.95 10.35 10.45 6.1M
2023-08-29 10.75 11.25 10.60 10.80 6.5M
2023-08-28 10.90 10.90 10.75 10.75 2.5M
2023-08-25 10.85 11.05 10.40 10.80 5.2M
2023-08-24 11.70 11.70 10.85 10.85 13.7M
2023-08-23 11.40 11.60 11.40 11.40 1.2M
2023-08-22 11.30 11.85 11.20 11.45 11.6M
2023-08-21 11.60 11.65 11.20 11.30 3.6M
2023-08-18 12.00 12.20 11.35 11.50 4.4M
2023-08-17 11.50 11.95 10.85 11.85 4.2M
2023-08-16 11.65 11.65 11.30 11.40 1.4M
2023-08-14 11.70 11.75 11.50 11.60 4.2M
2023-08-11 11.70 11.70 11.35 11.50 4.0M
2023-08-10 11.80 11.95 11.35 11.45 4.4M
2023-08-09 11.50 11.95 11.30 11.85 7.2M
2023-08-08 11.70 11.95 11.35 11.90 7.5M
2023-08-07 11.80 12.10 11.00 11.40 9.2M
2023-08-04 11.45 11.75 11.25 11.55 4.0M
2023-08-03 10.65 11.45 10.65 11.20 18.4M
2023-08-02 11.20 11.70 11.20 11.20 14.3M
2023-08-01 13.10 13.30 11.75 11.75 8.8M
2023-07-31 13.30 13.45 12.80 13.05 7.0M
2023-07-28 13.60 13.95 13.00 13.20 5.9M
2023-07-27 12.00 13.85 12.00 13.20 10.1M
2023-07-26 14.85 15.10 13.30 13.30 4.1M
2023-07-25 14.95 15.15 14.65 14.75 12.5M
2023-07-24 14.90 15.40 14.70 14.95 7.9M
2023-07-21 14.05 15.00 13.95 14.60 6.1M
2023-07-20 14.55 15.65 13.55 14.90 3.2M
2023-07-19 14.95 15.25 14.90 14.95 0.8M
2023-07-18 15.25 15.30 14.75 15.15 0.7M
2023-07-17 15.50 15.70 15.05 15.25 0.5M
2023-07-14 15.20 15.20 14.90 15.00 0.5M
2023-07-13 15.60 15.80 15.05 15.10 1.0M
2023-07-12 15.75 15.75 15.55 15.65 0.5M
2023-07-11 15.80 15.95 15.55 15.60 0.5M
2023-07-10 15.90 16.05 15.75 15.80 0.5M
2023-07-07 15.85 16.05 15.85 15.90 0.4M
2023-07-06 16.10 16.15 15.80 15.85 0.6M
2023-07-05 15.90 16.15 15.70 15.85 1.5M
2023-07-04 16.00 16.20 15.50 15.65 2.7M
2023-07-03 15.95 16.55 15.70 16.00 0.8M
2023-06-30 16.40 16.40 15.60 15.80 2.6M
2023-06-28 16.45 16.55 16.00 16.10 0.7M
2023-06-27 17.05 18.65 15.90 16.40 11.6M
2023-06-26 15.70 17.10 15.50 17.05 12.1M
2023-06-23 15.75 15.90 15.45 15.55 0.7M
2023-06-22 15.90 16.30 15.70 15.75 24.9M
2023-06-21 16.05 16.60 15.80 15.90 1.2M
2023-06-20 17.05 17.35 15.70 15.95 1.7M
2023-06-19 15.95 17.20 15.95 17.10 1.5M
2023-06-16 15.65 16.10 15.40 15.95 1.6M
2023-06-15 15.80 15.80 15.45 15.50 1.3M
2023-06-14 15.95 16.20 15.55 15.60 1.7M
2023-06-13 15.75 15.95 15.70 15.80 0.9M
2023-06-12 16.00 16.10 15.65 15.75 1.0M
2023-06-09 15.95 16.00 15.65 15.85 0.6M
2023-06-08 16.20 16.20 15.65 15.70 0.7M
2023-06-07 16.15 16.65 15.80 16.00 6.9M
2023-06-06 16.40 16.70 16.15 16.20 0.3M
2023-06-05 16.75 17.00 16.45 16.55 0.3M
2023-06-02 17.20 17.20 16.75 16.85 0.5M
2023-06-01 16.70 17.00 16.45 16.75 3.5M
2023-05-31 16.00 16.92 15.85 16.19 2.5M
2023-05-30 16.72 17.01 16.43 16.68 2.5M
2023-05-29 16.92 18.66 16.92 17.31 6.2M
2023-05-26 16.87 17.79 16.87 17.79 1.3M
2023-05-25 16.72 17.16 16.53 16.97 0.5M
2023-05-24 16.29 16.87 16.24 16.53 0.2M
2023-05-23 16.09 16.34 15.85 16.14 0.2M
2023-05-22 16.68 16.72 16.05 16.09 0.4M
2023-05-19 16.72 16.72 15.85 16.43 0.4M
2023-05-18 16.63 16.72 16.24 16.34 0.3M
2023-05-17 15.95 16.48 15.56 16.38 0.4M
2023-05-16 16.34 16.48 15.56 15.71 1.0M
2023-05-15 17.45 18.03 16.38 16.38 3.8M
2023-05-12 17.01 17.21 16.53 17.21 1.9M
2023-05-11 15.85 16.43 15.32 16.43 1.8M
2023-05-10 15.95 15.95 15.46 15.66 1.3M
2023-05-09 15.71 15.90 15.03 15.66 0.3M
2023-05-08 16.38 16.72 15.37 15.41 0.8M
2023-05-05 15.95 16.38 14.83 16.14 4.4M
2023-05-04 15.51 15.71 15.41 15.61 0.1M
2023-05-03 15.90 15.90 15.32 15.51 0.2M
2023-05-02 15.71 16.19 15.17 15.66 0.3M
2023-04-28 15.51 15.85 15.46 15.56 0.4M
2023-04-27 15.71 16.00 15.08 15.56 0.8M
2023-04-26 16.72 16.72 15.61 15.66 3.7M
2023-04-25 16.97 16.97 16.34 16.43 0.2M
2023-04-24 17.16 17.16 16.48 16.48 0.6M
2023-04-21 17.79 17.79 16.63 16.63 3.7M
2023-04-20 17.11 17.94 16.48 17.50 0.5M
2023-04-19 17.94 18.23 17.06 17.11 0.3M
2023-04-18 17.98 18.32 17.60 17.94 0.4M
2023-04-17 17.16 17.50 16.53 17.50 0.3M
2023-04-13 17.06 17.11 16.43 16.68 0.1M
2023-04-12 16.68 17.26 16.14 16.82 0.2M
2023-04-11 17.84 17.84 16.48 16.68 0.3M
2023-04-10 18.18 18.18 16.53 17.31 0.5M
2023-04-06 16.87 17.35 16.53 17.35 0.3M
2023-04-05 16.53 16.53 16.53 16.53 0.1M
2023-04-03 15.75 15.75 15.75 15.75 0.0M
2023-03-31 15.03 15.03 15.03 15.03 0.0M
2023-03-29 13.96 14.35 13.67 14.35 0.2M
2023-03-28 14.54 14.78 13.57 13.67 0.4M
2023-03-27 16.00 16.19 14.20 14.64 0.4M
2023-03-24 17.26 17.26 15.56 15.75 0.5M
2023-03-23 17.35 17.35 16.68 16.97 0.2M
2023-03-22 17.79 17.79 16.82 17.31 0.1M
2023-03-21 17.89 17.98 17.21 17.35 0.1M
2023-03-20 17.55 17.94 16.97 17.40 0.2M
2023-03-17 17.06 18.03 16.72 17.55 0.2M
2023-03-16 17.55 17.84 16.48 17.26 0.3M
2023-03-15 18.32 18.42 16.72 17.55 0.2M
2023-03-14 18.32 18.57 17.69 17.89 0.2M
2023-03-13 18.42 18.66 17.69 17.94 0.4M
2023-03-10 19.34 19.34 18.23 18.71 0.4M
2023-03-09 19.10 20.36 18.95 19.15 0.4M
2023-03-08 19.34 19.34 18.71 18.90 0.3M
2023-03-06 19.29 19.63 18.81 19.34 0.3M
2023-03-03 19.63 20.26 18.27 19.10 0.6M
2023-03-02 21.33 21.33 19.10 19.34 0.9M
2023-03-01 20.36 21.62 20.36 21.18 1.1M
2023-02-28 19.20 20.46 18.71 20.02 1.0M
2023-02-27 17.21 18.71 16.63 18.61 0.8M
2023-02-24 18.13 18.13 16.53 17.01 0.5M
2023-02-23 18.27 18.86 17.26 17.60 0.4M
2023-02-22 18.86 19.39 17.55 17.94 0.8M
2023-02-21 19.39 19.83 18.71 18.86 0.4M
2023-02-20 20.26 20.70 17.84 19.20 1.5M
2023-02-17 17.06 20.07 16.97 19.78 3.2M
2023-02-16 18.27 18.27 18.27 18.27 0.2M
2023-02-15 23.41 24.43 20.31 20.31 1.3M
2023-02-14 21.91 22.54 21.43 22.54 2.3M
2023-02-13 19.20 20.50 19.15 20.50 1.9M
2023-02-10 16.68 18.90 16.05 18.66 3.2M
2023-02-09 15.46 16.34 14.78 16.05 1.4M
2023-02-08 14.15 14.54 13.77 14.30 0.4M
2023-02-07 14.98 14.98 13.57 13.72 1.0M
2023-02-06 12.56 13.52 12.12 13.04 0.2M
2023-02-03 12.60 12.60 11.97 12.31 0.1M
2023-02-02 12.89 12.89 12.02 12.26 0.2M
2023-02-01 12.85 12.94 12.51 12.60 0.1M
2023-01-31 12.85 12.94 11.39 12.56 0.2M
2023-01-30 13.57 13.67 12.51 12.60 0.3M
2023-01-27 13.38 13.67 12.85 13.23 0.2M
2023-01-25 13.28 13.72 13.19 13.33 0.1M
2023-01-24 13.91 13.91 13.09 13.19 0.2M
2023-01-23 13.86 14.01 13.57 13.72 0.2M
2023-01-20 13.33 14.45 12.89 13.48 0.3M
2023-01-19 13.19 13.33 13.09 13.14 0.0M
2023-01-18 13.77 13.77 12.85 13.09 0.2M
2023-01-17 13.57 14.06 12.89 13.48 0.2M
2023-01-16 12.85 13.77 12.51 13.33 0.2M
2023-01-13 12.99 13.04 12.51 12.70 0.1M
2023-01-12 12.80 13.09 12.36 12.85 0.2M
2023-01-11 12.80 13.04 11.73 12.56 0.2M
2023-01-10 12.80 13.04 12.70 12.80 0.1M
2023-01-09 13.09 13.09 12.70 12.80 0.1M
2023-01-06 12.70 13.28 12.70 12.89 0.1M
2023-01-05 13.04 13.23 12.60 12.99 0.2M
2023-01-04 13.23 13.23 12.75 12.89 0.1M
2023-01-03 13.52 13.52 12.41 13.14 0.2M
2023-01-02 13.62 13.62 13.14 13.33 0.1M