Deep Polymers Ltd

DEPP
🏛️ 印度 →
49.93
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
2021-12-31 409.94 416.72 406.29 416.72 0.1M
2021-12-30 385.14 396.89 382.86 396.89 0.1M
2021-12-29 368.57 378.37 362.86 378.00 0.2M
2021-12-28 350.23 360.37 348.00 360.37 0.1M
2021-12-27 334.29 346.57 333.14 343.23 0.2M
2021-12-24 332.97 334.20 326.86 333.32 0.1M
2021-12-23 326.66 327.83 324.00 326.83 0.1M
2021-12-22 326.80 326.80 321.72 324.32 0.1M
2021-12-21 314.86 322.69 314.86 321.46 0.2M
2021-12-20 327.32 327.32 312.00 312.83 0.2M
2021-12-17 325.54 327.43 319.49 321.29 0.1M
2021-12-16 326.29 328.57 319.43 320.49 0.1M
2021-12-15 315.43 322.86 313.72 321.00 0.2M
2021-12-14 294.29 309.23 291.43 309.23 0.3M
2021-12-13 296.86 298.00 290.29 294.51 0.1M
2021-12-10 294.43 297.09 292.57 294.66 0.2M
2021-12-09 296.00 296.00 291.43 293.43 0.2M
2021-12-08 284.57 288.89 277.72 288.69 0.3M
2021-12-07 266.97 275.43 266.57 275.14 0.2M
2021-12-06 268.57 270.80 265.72 266.97 0.1M
2021-12-03 269.69 269.69 263.43 267.17 0.3M
2021-12-02 263.43 264.54 262.57 264.26 0.2M
2021-12-01 258.86 260.51 256.00 260.40 0.2M
2021-11-30 248.40 258.00 248.00 255.71 0.2M
2021-11-29 241.71 248.40 232.00 246.63 0.2M
2021-11-26 242.80 243.43 237.14 241.63 0.2M
2021-11-25 237.14 238.31 215.63 238.31 0.4M
2021-11-24 225.74 226.97 222.86 226.97 0.2M
2021-11-23 210.86 216.17 208.00 216.17 0.2M
2021-11-22 202.17 206.77 201.83 205.89 0.2M
2021-11-18 194.23 199.83 193.14 198.20 0.2M
2021-11-17 187.43 191.43 187.43 190.31 0.2M
2021-11-16 182.29 190.43 182.29 185.51 0.1M
2021-11-15 183.43 184.00 180.00 182.06 0.3M
2021-11-12 181.09 182.29 180.00 180.86 0.2M
2021-11-11 175.31 178.06 172.00 177.40 0.3M
2021-11-10 166.29 171.29 163.49 171.29 0.3M
2021-11-09 162.86 163.43 157.71 163.14 0.1M
2021-11-08 159.14 162.23 158.86 160.94 0.1M
2021-11-04 158.46 159.43 156.57 158.43 0.0M
2021-11-03 156.00 156.54 154.29 155.60 0.0M
2021-11-02 155.43 155.43 153.71 154.46 0.1M
2021-11-01 152.57 153.71 149.71 152.54 0.1M
2021-10-29 149.14 149.71 147.14 149.14 0.1M
2021-10-28 148.57 149.77 143.14 148.83 0.1M
2021-10-27 149.71 150.29 148.14 148.80 0.1M
2021-10-26 148.51 148.86 146.86 148.77 0.1M
2021-10-25 146.86 148.06 145.71 146.66 0.1M
2021-10-22 145.71 145.71 143.71 145.26 0.1M
2021-10-21 144.57 146.86 144.11 144.54 0.1M
2021-10-20 138.29 142.60 136.63 141.86 0.3M
2021-10-19 140.57 140.57 134.86 135.83 0.1M
2021-10-18 134.86 135.37 133.14 134.91 0.1M
2021-10-14 132.29 133.14 131.60 132.51 0.1M
2021-10-13 131.43 132.51 126.86 132.26 0.3M
2021-10-12 128.00 130.06 126.57 129.91 0.1M
2021-10-11 125.71 127.43 125.09 127.40 0.4M
2021-10-08 125.14 125.40 124.63 125.09 0.3M
2021-10-07 124.00 125.06 123.97 124.89 0.1M
2021-10-06 124.80 124.86 123.34 124.26 0.1M
2021-10-05 124.46 124.46 122.46 123.77 0.1M
2021-10-04 123.89 123.89 119.71 123.06 0.3M
2021-10-01 119.43 120.43 119.14 120.26 0.0M
2021-09-30 121.06 121.06 118.94 119.23 0.1M
2021-09-29 120.57 120.57 118.91 120.09 0.1M
2021-09-28 118.26 120.29 118.17 119.94 0.1M
2021-09-27 119.37 119.37 117.20 118.17 0.1M
2021-09-24 118.86 118.86 114.97 117.03 0.2M
2021-09-23 113.63 115.94 113.63 115.74 0.1M
2021-09-22 113.14 114.14 112.57 113.63 0.1M
2021-09-21 112.57 112.91 111.43 112.71 0.1M
2021-09-20 110.29 112.06 108.86 111.83 0.2M
2021-09-17 110.26 110.26 108.40 109.86 0.1M
2021-09-16 109.71 109.71 107.57 109.37 0.1M
2021-09-15 107.43 109.09 105.20 108.69 0.2M
2021-09-14 105.71 107.37 104.17 107.09 0.2M
2021-09-13 105.71 106.03 102.34 104.97 0.1M
2021-09-09 102.29 105.09 101.20 103.91 0.1M
2021-09-08 101.14 102.06 100.57 101.89 0.1M
2021-09-07 101.14 101.14 98.63 100.40 0.3M
2021-09-06 102.17 102.17 98.63 99.77 0.2M
2021-09-03 102.80 102.80 98.34 100.66 0.3M
2021-09-02 98.29 103.20 98.29 100.49 0.1M
2021-09-01 93.14 98.29 93.14 97.34 0.1M
2021-08-31 92.71 93.14 91.43 92.40 0.1M
2021-08-30 91.74 92.57 90.29 92.46 0.1M
2021-08-27 92.91 92.91 90.86 91.97 0.0M
2021-08-26 92.00 92.00 90.69 91.80 0.2M
2021-08-25 89.97 91.31 88.57 90.63 0.1M
2021-08-24 89.14 90.26 87.20 89.77 0.1M
2021-08-23 87.40 89.60 85.71 89.43 0.2M
2021-08-20 86.34 87.94 85.86 87.11 0.1M
2021-08-18 87.43 89.31 85.49 86.83 0.2M
2021-08-17 86.86 87.14 83.71 86.26 0.2M
2021-08-16 76.00 87.83 76.00 87.80 1.6M
2021-08-13 74.29 74.29 70.80 73.20 0.8M
2021-08-12 73.37 73.40 70.86 72.91 0.1M
2021-08-11 72.46 72.57 70.86 72.09 0.2M
2021-08-10 71.43 72.46 71.23 71.91 0.1M
2021-08-09 72.86 74.23 69.71 70.69 0.5M
2021-08-06 74.29 74.29 72.17 72.94 0.0M
2021-08-05 74.26 74.26 72.00 73.09 0.1M
2021-08-04 72.69 73.94 71.51 72.09 0.1M
2021-08-03 74.11 74.11 71.34 72.17 0.1M
2021-08-02 74.83 74.83 71.06 72.91 0.1M
2021-07-30 71.46 74.86 71.40 74.11 0.1M
2021-07-29 74.06 74.86 71.57 73.29 0.1M
2021-07-28 71.60 73.66 70.40 73.49 0.1M
2021-07-27 73.09 73.09 70.89 71.54 0.0M
2021-07-26 72.80 72.80 70.29 72.46 0.1M
2021-07-23 74.29 74.29 68.00 72.11 0.2M
2021-07-22 74.29 74.29 71.37 72.51 0.1M
2021-07-20 73.54 73.54 69.14 71.80 0.1M
2021-07-19 69.37 76.91 66.86 71.51 0.1M
2021-07-16 66.23 68.57 66.00 68.29 0.1M
2021-07-15 67.06 67.37 62.86 66.60 0.2M
2021-07-14 66.86 67.31 63.06 66.60 0.2M
2021-07-13 65.11 66.86 61.77 66.57 0.2M
2021-07-12 65.37 68.57 57.14 65.03 0.4M
2021-07-09 68.54 68.54 64.06 64.54 0.0M
2021-07-08 68.00 68.71 56.00 66.77 0.5M
2021-07-07 56.71 66.71 48.51 66.34 0.7M
2021-07-06 57.14 57.14 54.29 55.60 0.0M
2021-07-05 57.97 57.97 56.49 57.09 0.0M
2021-07-02 55.63 56.54 55.43 56.34 0.0M
2021-07-01 54.57 57.77 53.74 55.91 0.0M
2021-06-30 56.97 57.11 54.86 55.29 0.0M
2021-06-29 58.83 58.83 54.43 56.00 0.0M
2021-06-28 59.26 59.26 56.31 56.89 0.0M
2021-06-25 56.40 59.37 54.34 57.29 0.1M
2021-06-24 58.29 58.29 55.51 56.40 0.0M
2021-06-23 54.31 56.00 54.29 55.66 0.0M
2021-06-22 55.43 56.23 53.74 55.34 0.1M
2021-06-21 56.26 56.26 53.71 55.80 0.0M
2021-06-18 57.09 57.09 54.29 55.29 0.0M
2021-06-17 55.20 57.03 54.71 55.94 0.0M
2021-06-16 55.46 57.51 54.31 54.54 0.0M
2021-06-15 56.00 58.03 53.20 55.69 0.0M
2021-06-14 56.54 56.54 53.71 55.54 0.0M
2021-06-11 57.14 57.14 52.57 55.49 0.0M
2021-06-10 56.97 56.97 54.86 55.60 0.0M
2021-06-09 58.23 58.23 54.00 55.23 0.0M
2021-06-08 53.71 57.14 53.71 57.09 0.1M
2021-06-07 54.43 55.91 52.57 55.03 0.1M
2021-06-04 55.40 55.40 52.00 54.37 0.0M
2021-06-03 52.57 53.51 51.94 53.43 0.0M
2021-06-02 54.14 54.14 50.29 52.43 0.1M
2021-06-01 54.54 54.54 52.60 53.63 0.0M
2021-05-31 51.43 55.14 51.43 52.26 0.1M
2021-05-28 53.14 54.17 50.31 52.57 0.2M
2021-05-27 52.00 52.00 49.14 51.37 0.1M
2021-05-26 46.29 51.71 46.29 50.60 0.1M
2021-05-25 47.14 47.37 46.17 47.23 0.0M
2021-05-24 47.31 47.37 45.77 47.00 0.0M
2021-05-21 49.03 49.03 45.17 46.49 0.0M
2021-05-20 47.71 47.71 44.57 46.11 0.1M
2021-05-19 46.86 48.46 46.09 47.34 0.0M
2021-05-18 48.23 49.60 46.00 47.03 0.0M
2021-05-17 48.00 49.71 46.43 48.09 0.2M
2021-05-14 37.71 46.40 37.71 46.40 0.3M
2021-05-12 40.57 40.57 36.03 38.69 0.0M
2021-05-11 40.57 40.57 36.57 37.71 0.0M
2021-05-10 39.40 41.14 36.00 38.17 0.0M
2021-05-07 37.60 39.97 37.17 38.71 0.0M
2021-05-06 38.86 39.94 36.00 36.34 0.0M
2021-05-05 40.00 40.00 36.60 37.40 0.0M
2021-05-04 39.91 39.91 37.43 38.51 0.0M
2021-05-03 40.97 40.97 36.57 37.71 0.0M
2021-04-30 40.86 45.11 37.43 37.77 0.0M
2021-04-29 41.14 41.14 39.43 40.00 0.0M
2021-04-28 41.71 41.71 37.74 40.06 0.0M
2021-04-27 41.71 45.54 37.71 39.43 0.0M
2021-04-26 41.71 41.71 38.57 38.71 0.0M
2021-04-23 42.00 42.00 38.31 40.66 0.0M
2021-04-22 42.23 42.23 38.29 39.17 0.0M
2021-04-20 42.00 42.80 39.43 39.94 0.0M
2021-04-19 37.74 43.94 37.74 40.71 0.1M
2021-04-16 45.71 45.71 40.00 40.34 0.0M
2021-04-15 43.49 45.09 41.71 41.71 0.0M
2021-04-13 48.57 48.57 40.80 42.63 0.0M
2021-04-12 43.43 43.43 38.86 40.77 0.0M
2021-04-09 39.97 40.57 37.09 39.66 0.0M
2021-04-08 42.23 42.23 36.09 36.80 0.1M
2021-04-07 38.23 38.23 36.00 37.40 0.0M
2021-04-06 38.29 38.29 35.86 37.23 0.1M
2021-04-05 38.91 40.00 35.43 35.83 0.1M
2021-04-01 39.37 39.37 35.43 37.77 0.0M
2021-03-31 40.00 40.00 34.86 35.40 0.0M
2021-03-30 44.57 44.57 35.74 37.57 0.0M
2021-03-26 45.66 45.66 32.06 37.34 0.2M
2021-03-25 43.43 43.43 36.63 38.71 0.1M
2021-03-24 46.86 46.86 37.71 38.46 0.1M
2021-03-23 40.00 40.00 38.29 39.17 0.0M
2021-03-22 38.86 39.31 37.71 37.97 0.0M
2021-03-19 38.86 39.34 38.29 38.86 0.0M
2021-03-18 39.43 39.43 38.86 39.37 0.1M
2021-03-17 40.86 40.86 38.57 39.40 0.0M
2021-03-16 41.14 41.14 39.14 39.91 0.0M
2021-03-15 40.57 41.71 38.86 39.43 0.1M
2021-03-12 41.69 41.69 39.43 39.43 0.0M
2021-03-10 40.29 42.86 40.03 40.54 0.0M
2021-03-09 43.43 43.43 43.43 43.43 0.0M
2021-03-08 42.29 42.29 42.29 42.29 0.0M
2021-03-05 40.57 40.57 40.57 40.57 0.0M
2021-03-04 37.14 40.00 36.57 39.43 0.0M
2021-03-03 37.14 41.14 36.57 40.20 0.0M
2021-03-02 37.71 37.71 37.71 37.71 0.0M
2021-03-01 40.00 40.00 37.71 38.57 0.0M
2021-02-26 40.00 42.29 40.00 42.29 0.0M
2021-02-25 41.57 43.46 40.57 40.57 0.0M
2021-02-24 41.54 42.57 41.14 41.14 0.0M
2021-02-23 43.71 43.71 40.00 41.37 0.0M
2021-02-22 40.00 42.14 37.71 42.14 0.0M
2021-02-15 42.29 42.29 42.29 42.29 0.0M
2021-02-12 43.71 43.71 43.71 43.71 0.0M
2021-02-10 42.29 42.29 40.00 42.29 0.0M
2021-02-09 37.71 44.57 37.43 39.43 0.1M
2021-02-08 43.71 43.71 43.71 43.71 0.0M
2021-02-04 42.54 42.54 42.54 42.54 0.0M
2021-02-03 42.00 42.00 42.00 42.00 0.0M
2021-02-02 40.86 41.71 40.86 41.71 0.0M
2021-02-01 43.43 43.43 42.14 42.14 0.0M
2021-01-29 42.86 42.86 39.14 40.00 0.1M
2021-01-28 39.40 39.40 39.29 39.34 0.0M
2021-01-20 37.43 37.43 37.14 37.14 0.0M
2021-01-19 35.14 41.43 35.11 40.29 0.0M
2021-01-13 35.14 35.14 35.14 35.14 0.0M
2021-01-11 36.57 36.57 36.57 36.57 0.0M
2021-01-07 38.29 38.29 36.57 36.57 0.0M
2021-01-06 38.29 38.86 37.14 38.86 0.0M
2021-01-04 37.71 38.83 37.14 37.14 0.0M
2021-01-01 37.66 37.66 37.66 37.66 0.0M