Deccan Health Care Ltd

DECN
🏛️ 印度 →
19.60
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
2022-12-30 41.45 41.95 40.30 41.35 0.0M
2022-12-29 41.50 44.40 39.70 43.20 0.1M
2022-12-28 40.50 44.00 40.50 40.75 0.1M
2022-12-27 42.25 43.15 39.65 40.15 0.0M
2022-12-26 39.20 41.55 39.20 41.55 0.1M
2022-12-23 40.85 40.90 36.80 37.80 0.0M
2022-12-22 39.20 41.00 38.00 40.35 0.1M
2022-12-21 41.50 41.70 39.20 39.20 0.0M
2022-12-20 39.55 40.30 39.05 40.30 0.0M
2022-12-19 41.70 42.80 40.05 40.05 0.0M
2022-12-16 40.75 41.75 40.75 41.75 0.0M
2022-12-14 41.75 41.75 41.75 41.75 0.0M
2022-12-13 41.00 41.00 39.55 39.55 0.0M
2022-12-12 39.50 40.50 39.50 40.45 0.0M
2022-12-09 41.00 41.00 40.75 40.75 0.0M
2022-12-08 42.45 42.70 39.50 40.00 0.0M
2022-12-07 41.95 41.95 39.10 40.85 0.0M
2022-12-06 40.10 40.10 39.00 39.00 0.0M
2022-12-05 42.00 42.00 40.60 40.60 0.0M
2022-12-02 41.00 41.00 40.00 40.60 0.0M
2022-11-30 39.75 40.00 39.70 39.70 0.0M
2022-11-29 39.00 40.00 38.70 39.70 0.0M
2022-11-28 37.50 38.00 36.85 37.10 0.0M
2022-11-25 36.10 36.80 36.00 36.80 0.0M
2022-11-24 39.50 39.60 36.70 36.85 0.0M
2022-11-23 39.40 40.30 38.00 38.00 0.0M
2022-11-22 37.80 39.90 37.50 38.00 0.0M
2022-11-21 40.00 40.00 39.70 39.85 0.0M
2022-11-18 40.30 41.00 40.15 41.00 0.0M
2022-11-17 43.00 43.00 40.00 40.10 0.0M
2022-11-16 42.85 42.85 42.00 42.00 0.0M
2022-11-15 38.25 41.70 38.25 40.95 0.0M
2022-11-14 42.90 42.90 42.00 42.00 0.0M
2022-11-11 44.90 45.00 41.80 44.40 0.0M
2022-11-10 47.00 47.00 44.25 45.00 0.0M
2022-11-09 46.95 47.50 45.65 47.30 0.1M
2022-11-07 46.00 46.75 45.50 45.55 0.0M
2022-11-04 47.00 47.00 45.25 45.65 0.0M
2022-11-03 46.10 47.00 45.50 47.00 0.0M
2022-11-02 47.00 47.00 46.50 47.00 0.0M
2022-11-01 47.50 48.95 46.75 47.90 0.0M
2022-10-31 47.10 48.95 47.10 48.50 0.1M
2022-10-28 45.75 48.50 45.75 47.10 0.1M
2022-10-27 47.00 48.50 46.00 47.75 0.0M
2022-10-25 46.00 46.00 45.00 45.20 0.0M
2022-10-24 49.50 49.50 46.50 47.50 0.0M
2022-10-21 50.00 51.00 46.00 47.40 0.1M
2022-10-20 47.90 51.00 47.25 50.50 0.1M
2022-10-19 42.00 46.40 41.90 46.20 0.1M
2022-10-18 41.90 42.50 40.75 41.60 0.0M
2022-10-17 40.00 42.90 38.90 40.00 0.1M
2022-10-14 37.55 43.00 36.00 40.00 0.2M
2022-10-13 40.60 41.20 38.05 38.05 0.0M
2022-10-12 40.00 41.40 39.10 40.35 0.0M
2022-10-11 34.90 39.00 33.50 37.85 0.1M
2022-10-10 34.40 34.70 32.20 34.25 0.0M
2022-10-06 34.00 34.00 33.25 33.90 0.0M
2022-10-04 32.85 33.00 32.85 33.00 0.0M
2022-10-03 33.35 35.00 32.40 32.40 0.0M
2022-09-30 32.30 35.80 31.25 33.75 0.1M
2022-09-29 29.80 31.20 29.80 30.00 0.0M
2022-09-27 31.55 31.55 31.00 31.00 0.0M
2022-09-26 28.60 28.60 28.60 28.60 0.0M
2022-09-23 31.40 32.00 30.00 30.05 0.0M
2022-09-22 29.30 30.50 28.75 30.20 0.0M
2022-09-21 31.00 31.60 29.30 29.60 0.0M
2022-09-20 30.05 30.05 30.00 30.00 0.0M
2022-09-19 31.00 31.00 30.00 30.00 0.0M
2022-09-16 30.25 30.25 30.25 30.25 0.0M
2022-09-14 31.05 31.05 31.00 31.00 0.0M
2022-09-13 32.00 32.00 31.55 31.95 0.0M
2022-09-09 32.00 32.00 31.50 31.60 0.0M
2022-09-08 31.00 32.20 31.00 32.20 0.0M
2022-09-07 32.00 32.50 30.50 31.40 0.1M
2022-09-06 32.85 32.90 31.60 32.00 0.0M
2022-09-05 32.00 32.85 32.00 32.85 0.0M
2022-09-02 31.75 32.10 31.50 32.00 0.0M
2022-09-01 33.70 33.90 32.00 32.05 0.0M
2022-08-30 32.55 33.95 32.55 33.00 0.0M
2022-08-29 33.00 34.75 32.70 32.70 0.0M
2022-08-26 32.00 34.75 32.00 33.80 0.0M
2022-08-25 32.00 32.00 32.00 32.00 0.0M
2022-08-23 34.00 34.00 34.00 34.00 0.0M
2022-08-22 31.75 31.75 31.75 31.75 0.0M
2022-08-18 33.50 34.25 33.50 34.25 0.0M
2022-08-17 33.80 33.80 33.80 33.80 0.0M
2022-08-16 33.00 33.70 33.00 33.70 0.0M
2022-08-11 32.55 32.55 31.95 32.00 0.0M
2022-08-10 33.00 33.00 32.80 32.80 0.0M
2022-08-08 33.50 33.50 33.00 33.00 0.0M
2022-08-05 33.30 34.00 33.30 33.50 0.0M
2022-08-04 33.75 33.75 33.75 33.75 0.0M
2022-08-03 33.45 34.55 33.20 34.55 0.0M
2022-08-02 34.95 34.95 34.95 34.95 0.0M
2022-08-01 35.00 35.00 34.35 34.60 0.0M
2022-07-29 36.95 36.95 33.90 34.40 0.0M
2022-07-28 37.45 38.20 36.55 37.00 0.0M
2022-07-27 33.10 37.20 33.10 35.90 0.0M
2022-07-26 32.90 37.90 32.40 37.30 0.1M
2022-07-25 30.60 32.30 30.60 32.00 0.0M
2022-07-21 32.20 32.20 30.80 31.30 0.0M
2022-07-20 32.50 32.50 32.00 32.10 0.0M
2022-07-19 35.50 35.50 32.45 32.45 0.1M
2022-07-18 32.00 34.50 32.00 33.85 0.0M
2022-07-15 30.70 32.05 30.65 31.95 0.0M
2022-07-13 32.00 32.90 32.00 32.90 0.0M
2022-07-12 33.90 33.90 33.25 33.30 0.0M
2022-07-11 31.35 32.50 31.35 32.00 0.1M
2022-07-08 30.50 30.50 30.50 30.50 0.0M
2022-07-07 30.00 31.70 29.75 30.50 0.0M
2022-07-05 30.50 30.50 30.50 30.50 0.0M
2022-07-04 30.05 31.00 30.05 30.75 0.0M
2022-07-01 32.05 32.05 32.00 32.00 0.0M
2022-06-29 33.70 33.70 33.70 33.70 0.0M
2022-06-28 33.25 33.25 31.75 32.95 0.0M
2022-06-27 36.60 36.60 31.75 32.25 0.1M
2022-06-24 33.95 36.35 33.95 35.00 0.0M
2022-06-23 32.90 32.90 32.90 32.90 0.0M
2022-06-22 28.75 28.75 28.75 28.75 0.0M
2022-06-21 33.10 33.10 32.00 32.00 0.0M
2022-06-20 32.40 32.40 32.40 32.40 0.0M
2022-06-17 32.00 32.55 32.00 32.55 0.0M
2022-06-16 31.05 31.05 31.00 31.00 0.0M
2022-06-13 30.25 32.55 30.25 32.55 0.0M
2022-06-10 31.15 33.25 31.15 33.05 0.0M
2022-06-09 34.85 34.85 34.85 34.85 0.0M
2022-06-08 32.10 32.10 32.10 32.10 0.0M
2022-06-03 34.00 34.00 32.00 32.80 0.1M
2022-06-02 34.90 35.00 34.35 34.35 0.0M
2022-06-01 35.15 35.15 35.15 35.15 0.0M
2022-05-31 33.90 37.70 33.50 36.85 0.0M
2022-05-30 32.35 36.75 32.35 35.85 0.0M
2022-05-26 32.40 34.95 31.50 34.95 0.0M
2022-05-25 33.00 34.50 33.00 34.50 0.0M
2022-05-24 34.00 34.00 33.10 33.10 0.0M
2022-05-23 34.65 35.50 33.25 34.10 0.0M
2022-05-20 37.00 38.85 34.65 34.90 0.1M
2022-05-19 38.00 38.00 36.20 37.80 0.0M
2022-05-18 36.50 42.90 34.75 39.25 0.1M
2022-05-17 36.00 36.00 36.00 36.00 0.0M
2022-05-16 34.15 35.75 34.15 35.35 0.0M
2022-05-13 36.00 38.60 36.00 36.10 0.0M
2022-05-12 35.50 36.00 35.50 36.00 0.0M
2022-05-11 37.65 37.65 34.75 37.20 0.0M
2022-05-10 36.40 36.40 36.30 36.30 0.0M
2022-05-06 39.90 39.90 37.55 37.55 0.0M
2022-05-05 39.00 39.25 39.00 39.25 0.0M
2022-05-04 37.90 39.75 37.00 39.75 0.0M
2022-05-02 38.00 40.00 38.00 38.80 0.1M
2022-04-29 38.50 40.00 38.00 38.25 0.0M
2022-04-28 36.75 40.85 36.25 39.85 0.0M
2022-04-27 39.00 39.95 37.70 38.40 0.0M
2022-04-26 37.40 39.00 36.00 37.20 0.1M
2022-04-25 35.95 39.00 35.00 35.40 0.1M
2022-04-22 35.25 37.00 34.15 34.55 0.1M
2022-04-21 35.30 35.50 35.30 35.50 0.0M
2022-04-20 35.00 37.15 35.00 36.90 0.0M
2022-04-19 37.25 37.25 37.25 37.25 0.0M
2022-04-18 35.05 37.70 35.05 37.00 0.0M
2022-04-13 38.85 38.85 36.00 36.00 0.1M
2022-04-11 39.80 40.95 33.05 36.60 0.0M
2022-04-08 37.60 39.45 37.60 39.45 0.0M
2022-04-07 39.50 39.50 37.85 37.95 0.0M
2022-04-06 38.00 39.90 38.00 39.50 0.0M
2022-04-05 38.00 39.50 37.50 39.45 0.2M
2022-04-04 35.95 37.00 35.15 36.20 0.0M
2022-04-01 34.50 35.15 34.50 35.15 0.0M
2022-03-31 33.65 35.75 33.65 35.75 0.0M
2022-03-29 34.50 35.50 33.25 35.35 0.0M
2022-03-28 36.50 36.50 34.40 34.40 0.0M
2022-03-25 36.60 36.60 33.70 34.70 0.0M
2022-03-24 34.25 37.00 33.50 35.55 0.1M
2022-03-23 34.50 34.50 34.50 34.50 0.0M
2022-03-22 34.90 36.15 33.75 35.60 0.2M
2022-03-21 36.40 38.00 34.70 35.10 0.1M
2022-03-17 34.55 37.90 34.20 36.85 0.2M
2022-03-16 34.05 36.90 34.05 34.20 0.1M
2022-03-15 36.10 37.35 33.75 33.95 0.0M
2022-03-14 31.65 37.50 31.50 36.45 0.0M
2022-03-11 35.50 35.95 32.00 32.60 0.1M
2022-03-10 36.50 36.50 35.00 35.15 0.0M
2022-03-09 32.10 36.00 32.05 35.60 0.1M
2022-03-08 32.45 32.45 31.15 31.15 0.1M
2022-03-07 31.20 33.10 31.15 32.45 0.1M
2022-03-04 33.85 33.85 30.50 31.65 0.1M
2022-03-03 31.00 33.40 31.00 33.00 0.1M
2022-03-02 28.00 31.00 28.00 30.55 0.1M
2022-02-28 28.00 28.00 26.10 27.70 0.1M
2022-02-25 25.00 28.00 25.00 26.80 0.1M
2022-02-24 25.90 27.20 25.25 25.45 0.0M
2022-02-23 27.45 27.50 25.00 27.10 0.9M
2022-02-22 26.00 27.50 25.50 26.75 0.0M
2022-02-21 26.80 27.75 26.70 27.50 0.0M
2022-02-17 26.80 26.80 26.80 26.80 0.0M
2022-02-16 25.80 26.60 25.35 26.05 0.0M
2022-02-14 25.75 26.95 25.75 25.80 0.0M
2022-02-11 25.75 26.80 25.75 26.30 0.0M
2022-02-09 26.50 26.50 26.50 26.50 0.0M
2022-02-08 26.50 26.50 26.50 26.50 0.0M
2022-02-07 26.50 26.50 26.50 26.50 0.0M
2022-02-04 27.00 27.50 26.70 27.00 0.0M
2022-02-03 26.80 28.50 26.30 27.00 0.0M
2022-02-02 27.00 27.00 27.00 27.00 0.0M
2022-02-01 22.65 28.90 22.65 27.00 0.0M
2022-01-28 28.45 28.45 27.05 27.05 0.0M
2022-01-27 26.50 27.50 26.50 26.85 0.0M
2022-01-25 28.15 28.15 27.30 27.50 0.0M
2022-01-24 29.95 29.95 28.10 28.15 0.0M
2022-01-21 28.90 29.95 28.20 28.90 0.0M
2022-01-20 30.00 30.00 29.00 29.00 0.0M
2022-01-18 28.65 29.80 28.65 29.40 0.0M
2022-01-17 30.15 30.15 29.15 29.95 0.0M
2022-01-14 28.70 30.85 27.85 29.50 0.0M
2022-01-13 28.00 28.05 28.00 28.00 0.0M
2022-01-12 27.65 28.10 27.00 28.00 0.0M
2022-01-11 27.20 27.35 26.85 26.85 0.0M
2022-01-10 27.55 27.60 26.90 26.90 0.0M
2022-01-07 27.45 27.50 26.90 26.90 0.0M
2022-01-06 27.85 27.85 26.85 26.85 0.0M
2022-01-05 26.90 26.90 26.60 26.70 0.0M
2022-01-04 27.90 27.90 26.90 26.90 0.0M
2022-01-03 27.70 27.90 27.30 27.90 0.0M