Delta Manufacturing Ltd

DLTA
🏛️ 印度 →
80.99
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
2022-12-30 75.60 75.60 73.40 74.55 0.0M
2022-12-29 71.25 74.80 71.25 74.00 0.0M
2022-12-28 76.60 76.60 73.15 73.15 0.0M
2022-12-27 73.10 75.50 73.00 74.00 0.0M
2022-12-26 68.05 74.55 66.30 72.05 0.0M
2022-12-23 71.75 75.00 68.05 68.15 0.0M
2022-12-22 77.25 77.35 71.85 74.20 0.0M
2022-12-21 79.95 83.55 77.00 78.15 0.0M
2022-12-20 78.35 80.90 78.35 80.90 0.0M
2022-12-19 74.00 82.20 74.00 79.55 0.0M
2022-12-16 79.10 81.50 78.90 79.00 0.0M
2022-12-15 79.50 79.50 79.50 79.50 0.0M
2022-12-14 79.30 80.50 79.10 79.45 0.0M
2022-12-13 79.35 81.80 79.35 80.00 0.0M
2022-12-12 75.25 84.10 75.25 79.05 0.0M
2022-12-09 80.55 82.05 75.00 76.75 0.0M
2022-12-08 81.00 82.50 79.50 80.95 0.0M
2022-12-07 77.30 78.75 76.75 78.65 0.0M
2022-12-06 77.55 78.95 76.00 77.15 0.0M
2022-12-05 78.95 78.95 76.25 76.25 0.0M
2022-12-02 71.70 84.80 71.70 80.25 0.0M
2022-12-01 70.90 72.20 70.00 71.00 0.0M
2022-11-30 72.20 72.75 70.70 70.75 0.0M
2022-11-29 70.45 72.20 70.45 72.20 0.0M
2022-11-28 69.80 71.70 69.80 71.00 0.0M
2022-11-25 71.80 71.80 70.45 70.45 0.0M
2022-11-24 71.55 72.20 70.00 70.85 0.0M
2022-11-23 70.00 71.20 65.25 71.20 0.0M
2022-11-22 71.25 72.00 70.60 70.60 0.0M
2022-11-21 70.35 72.40 70.35 72.30 0.0M
2022-11-18 72.45 72.75 70.30 71.45 0.0M
2022-11-17 72.75 72.75 71.00 72.45 0.0M
2022-11-16 71.30 73.50 69.95 72.75 0.0M
2022-11-15 73.15 74.00 72.00 72.15 0.0M
2022-11-14 72.05 74.95 70.25 71.35 0.0M
2022-11-11 73.00 75.15 73.00 73.00 0.0M
2022-11-10 76.75 76.80 72.50 73.15 0.0M
2022-11-09 74.00 77.90 74.00 75.20 0.0M
2022-11-07 74.00 78.10 74.00 76.45 0.0M
2022-11-04 78.40 80.30 73.25 75.40 0.0M
2022-11-03 83.10 86.00 76.20 78.40 0.0M
2022-11-02 70.50 86.80 70.50 83.25 0.0M
2022-11-01 75.00 75.05 71.95 72.35 0.0M
2022-10-31 73.75 78.00 72.85 75.00 0.0M
2022-10-28 78.35 78.35 75.15 75.45 0.0M
2022-10-27 78.85 79.00 76.90 78.00 0.0M
2022-10-25 77.50 79.20 75.00 76.30 0.0M
2022-10-24 79.00 83.45 75.00 77.15 0.0M
2022-10-21 83.15 83.15 78.00 78.95 0.0M
2022-10-20 87.90 94.65 85.05 86.85 0.0M
2022-10-19 92.30 94.15 87.50 88.85 0.0M
2022-10-18 107.35 108.00 91.85 93.85 0.0M
2022-10-17 88.00 101.60 86.00 101.60 0.1M
2022-10-14 89.45 89.45 84.05 84.70 0.0M
2022-10-13 83.50 89.30 83.50 87.00 0.0M
2022-10-12 82.50 86.40 82.50 83.70 0.0M
2022-10-11 80.00 86.60 76.50 80.25 0.0M
2022-10-10 78.00 79.95 78.00 79.50 0.0M
2022-10-07 76.95 80.05 76.80 78.15 0.0M
2022-10-06 81.90 81.90 74.50 74.95 0.0M
2022-10-04 76.90 76.90 71.20 75.55 0.0M
2022-10-03 71.85 71.85 71.85 71.85 0.0M
2022-09-29 73.40 75.80 69.30 70.55 0.0M
2022-09-28 73.95 73.95 71.20 73.40 0.0M
2022-09-27 78.00 78.00 72.40 72.95 0.0M
2022-09-26 74.55 74.55 70.15 72.90 0.0M
2022-09-23 77.05 77.30 74.00 74.85 0.0M
2022-09-22 78.50 81.00 77.95 78.80 0.0M
2022-09-21 78.00 82.25 77.95 78.90 0.0M
2022-09-20 75.85 82.15 75.20 80.65 0.0M
2022-09-19 74.15 77.40 74.15 74.70 0.0M
2022-09-16 73.00 76.05 73.00 74.65 0.0M
2022-09-15 73.25 75.70 73.25 74.85 0.0M
2022-09-14 76.00 76.00 74.20 74.70 0.0M
2022-09-13 73.70 76.95 72.85 75.35 0.0M
2022-09-12 77.00 77.00 73.00 76.00 0.0M
2022-09-09 72.30 76.70 72.30 74.70 0.0M
2022-09-08 74.10 77.00 73.50 74.80 0.0M
2022-09-07 75.75 76.50 74.20 76.00 0.0M
2022-09-06 79.40 79.40 70.25 75.75 0.0M
2022-09-05 70.50 76.95 70.45 75.40 0.0M
2022-09-02 73.00 73.10 70.05 70.45 0.0M
2022-09-01 75.50 75.50 71.00 71.00 0.0M
2022-08-30 74.25 74.30 73.60 74.05 0.0M
2022-08-29 75.80 79.45 70.25 73.90 0.0M
2022-08-26 81.80 81.80 71.30 76.15 0.0M
2022-08-25 76.90 76.90 70.50 74.95 0.0M
2022-08-24 73.70 77.00 73.70 75.40 0.0M
2022-08-23 76.00 76.00 76.00 76.00 0.0M
2022-08-22 74.30 77.00 74.30 76.20 0.0M
2022-08-19 76.40 78.85 74.05 76.85 0.0M
2022-08-18 75.00 80.00 75.00 76.30 0.0M
2022-08-17 77.50 78.35 76.70 77.75 0.0M
2022-08-16 83.15 83.15 75.00 77.15 0.0M
2022-08-12 75.00 78.90 71.75 75.90 0.0M
2022-08-11 83.30 84.65 76.90 77.35 0.0M
2022-08-10 84.25 88.05 81.00 82.45 0.0M
2022-08-08 83.50 90.30 83.00 84.10 0.0M
2022-08-05 74.50 82.10 74.50 82.10 0.0M
2022-08-04 77.00 77.00 73.10 74.65 0.0M
2022-08-03 77.35 77.55 75.50 75.50 0.0M
2022-08-02 72.55 73.90 70.45 73.90 0.0M
2022-08-01 70.45 73.35 70.25 70.40 0.0M
2022-07-29 71.15 73.20 70.10 71.30 0.0M
2022-07-28 73.00 73.00 72.00 72.00 0.0M
2022-07-27 72.40 73.00 72.40 73.00 0.0M
2022-07-26 77.50 77.50 73.00 73.95 0.0M
2022-07-25 72.00 75.25 72.00 74.45 0.0M
2022-07-22 73.40 73.40 71.70 71.75 0.0M
2022-07-21 75.45 75.45 73.30 74.05 0.0M
2022-07-20 71.60 76.00 71.60 75.95 0.0M
2022-07-19 71.85 75.10 71.05 74.75 0.0M
2022-07-18 75.60 75.60 72.45 72.45 0.0M
2022-07-15 70.00 73.50 70.00 73.40 0.0M
2022-07-14 71.20 71.45 69.45 70.00 0.0M
2022-07-13 71.80 71.95 71.80 71.95 0.0M
2022-07-12 69.10 73.60 69.05 71.85 0.0M
2022-07-11 72.05 73.15 70.10 72.50 0.0M
2022-07-08 72.45 72.45 72.05 72.05 0.0M
2022-07-06 71.20 72.95 71.10 71.65 0.0M
2022-07-05 72.80 76.40 70.60 73.55 0.0M
2022-07-04 75.00 77.25 71.80 72.80 0.0M
2022-07-01 76.60 76.60 73.65 75.00 0.0M
2022-06-30 76.30 76.45 73.85 74.70 0.0M
2022-06-29 68.95 72.85 68.95 72.85 0.0M
2022-06-28 72.15 72.25 69.00 69.40 0.0M
2022-06-27 68.50 68.85 68.35 68.85 0.0M
2022-06-24 64.10 65.60 63.00 65.60 0.0M
2022-06-23 64.20 65.70 63.60 63.60 0.0M
2022-06-22 66.00 66.00 62.55 64.05 0.0M
2022-06-21 65.65 66.20 65.60 65.60 0.0M
2022-06-20 74.90 74.90 68.20 69.05 0.0M
2022-06-17 67.35 72.60 67.30 71.70 0.0M
2022-06-16 75.40 75.40 70.45 70.45 0.0M
2022-06-15 71.00 75.85 70.85 74.15 0.0M
2022-06-14 75.55 75.55 73.25 73.35 0.0M
2022-06-13 82.55 82.55 76.20 76.50 0.0M
2022-06-10 79.50 81.40 78.70 80.15 0.0M
2022-06-09 77.50 77.55 77.50 77.55 0.0M
2022-06-08 79.00 79.00 76.00 78.45 0.0M
2022-06-07 78.40 78.40 78.00 78.40 0.0M
2022-06-06 77.30 77.30 75.65 76.35 0.0M
2022-06-03 81.15 81.15 78.85 79.30 0.0M
2022-06-02 83.10 83.10 79.15 79.15 0.0M
2022-06-01 80.65 82.00 78.05 80.65 0.0M
2022-05-31 81.65 82.90 80.40 80.45 0.0M
2022-05-30 84.80 87.60 80.55 81.30 0.0M
2022-05-27 81.10 84.95 81.10 84.75 0.0M
2022-05-26 80.85 81.10 80.85 81.10 0.0M
2022-05-25 81.10 82.40 80.00 82.40 0.0M
2022-05-24 90.00 90.00 81.75 81.75 0.0M
2022-05-23 87.90 87.90 82.85 86.05 0.0M
2022-05-20 87.10 87.10 83.50 83.75 0.0M
2022-05-19 85.10 86.40 84.10 84.10 0.0M
2022-05-18 85.05 85.35 82.10 83.85 0.0M
2022-05-17 85.00 87.05 85.00 85.70 0.0M
2022-05-16 86.60 86.60 82.00 85.00 0.0M
2022-05-13 80.70 83.90 80.40 82.60 0.0M
2022-05-12 79.30 82.85 79.20 79.95 0.0M
2022-05-11 87.90 87.90 83.35 83.35 0.0M
2022-05-10 84.65 87.70 84.65 87.70 0.0M
2022-05-09 96.00 96.00 87.60 87.85 0.0M
2022-05-06 91.80 99.15 91.80 92.20 0.0M
2022-05-05 103.40 103.40 95.70 96.55 0.0M
2022-05-04 95.65 98.85 90.20 98.50 0.0M
2022-05-02 97.90 97.90 92.00 94.15 0.0M
2022-04-29 88.60 95.90 87.00 95.80 0.0M
2022-04-28 93.30 93.30 91.35 91.35 0.0M
2022-04-27 100.95 100.95 96.15 96.15 0.0M
2022-04-26 103.05 107.85 99.30 101.20 0.0M
2022-04-25 103.30 106.10 102.75 102.75 0.0M
2022-04-22 108.70 108.95 108.15 108.15 0.0M
2022-04-21 118.00 120.15 113.80 113.80 0.0M
2022-04-20 125.40 125.50 116.00 119.75 0.0M
2022-04-19 118.90 120.15 115.00 119.70 0.0M
2022-04-18 99.35 109.25 93.50 109.25 0.0M
2022-04-13 89.85 99.35 87.10 99.35 0.0M
2022-04-12 90.45 93.00 86.00 90.35 0.0M
2022-04-11 102.00 102.00 91.45 91.95 0.0M
2022-04-08 98.10 98.10 98.10 98.10 0.0M
2022-04-07 89.00 89.20 85.50 89.20 0.0M
2022-04-06 81.10 81.10 81.10 81.10 0.0M
2022-04-05 75.80 77.25 75.80 77.25 0.0M
2022-04-04 72.15 73.60 71.40 73.60 0.0M
2022-04-01 68.30 71.45 68.00 70.10 0.0M
2022-03-31 67.05 69.05 67.05 68.10 0.0M
2022-03-30 67.00 68.50 65.80 68.00 0.0M
2022-03-29 68.50 68.50 67.35 68.25 0.0M
2022-03-28 70.20 72.10 66.70 67.10 0.0M
2022-03-25 72.65 72.65 69.70 70.20 0.0M
2022-03-24 70.20 73.30 68.30 70.50 0.0M
2022-03-23 71.30 71.40 69.75 70.00 0.0M
2022-03-22 74.85 74.85 70.00 70.05 0.0M
2022-03-21 73.00 73.50 69.95 72.15 0.0M
2022-03-17 72.50 75.50 69.85 70.10 0.0M
2022-03-16 72.15 72.45 71.45 72.10 0.0M
2022-03-15 68.95 70.85 67.90 69.00 0.0M
2022-03-14 65.25 68.60 65.25 67.50 0.0M
2022-03-11 66.00 67.00 63.90 65.35 0.0M
2022-03-10 64.80 66.15 63.55 65.20 0.0M
2022-03-09 62.20 64.30 61.35 63.00 0.0M
2022-03-08 63.10 63.25 62.00 62.20 0.0M
2022-03-07 63.15 63.15 60.10 61.55 0.0M
2022-03-04 67.00 67.00 62.75 63.15 0.0M
2022-03-03 63.80 65.75 63.25 65.75 0.0M
2022-03-02 60.00 63.70 59.20 62.65 0.0M
2022-02-28 64.70 64.70 59.10 60.85 0.0M
2022-02-25 61.65 61.80 57.70 61.70 0.0M
2022-02-24 60.00 63.90 58.15 58.90 0.0M
2022-02-23 61.10 69.00 61.10 63.90 0.0M
2022-02-22 62.70 68.95 62.70 65.00 0.0M
2022-02-21 68.70 70.05 65.05 65.05 0.0M
2022-02-18 72.85 73.00 69.80 69.90 0.0M
2022-02-17 75.95 77.95 72.30 72.30 0.0M
2022-02-16 78.55 78.55 74.40 74.50 0.0M
2022-02-15 76.30 78.05 71.60 76.00 0.0M
2022-02-14 82.45 82.45 72.80 73.05 0.0M
2022-02-11 81.20 83.85 79.70 80.85 0.0M
2022-02-10 92.00 95.00 82.70 82.70 0.0M
2022-02-09 80.30 91.85 80.30 91.85 0.0M
2022-02-08 82.35 84.90 82.10 83.50 0.0M
2022-02-07 83.30 88.55 83.30 86.00 0.0M
2022-02-04 87.00 88.55 86.85 87.50 0.0M
2022-02-03 89.25 91.90 87.30 89.15 0.0M
2022-02-02 88.45 92.55 88.45 90.45 0.0M
2022-02-01 85.55 91.65 85.55 89.55 0.0M
2022-01-31 94.25 95.10 89.35 89.95 0.0M
2022-01-28 90.00 94.90 89.50 92.55 0.0M
2022-01-27 89.25 92.15 89.25 90.40 0.0M
2022-01-25 87.20 95.90 87.00 90.20 0.0M
2022-01-24 97.10 97.10 91.55 91.55 0.0M
2022-01-21 100.00 100.25 96.10 96.35 0.0M
2022-01-20 95.95 101.30 95.95 101.15 0.0M
2022-01-19 95.50 98.65 95.50 96.50 0.0M
2022-01-18 105.00 106.85 98.90 99.00 0.0M
2022-01-17 106.50 106.50 102.15 104.10 0.0M
2022-01-14 101.35 101.45 92.30 101.45 0.0M
2022-01-13 96.50 100.90 95.75 96.75 0.0M
2022-01-12 111.35 111.35 100.75 100.75 0.0M
2022-01-11 106.05 106.05 106.05 106.05 0.0M
2022-01-10 101.00 101.00 101.00 101.00 0.0M
2022-01-07 96.20 96.20 96.20 96.20 0.0M
2022-01-06 91.65 91.65 89.00 91.65 0.0M
2022-01-05 86.30 87.30 82.95 87.30 0.0M
2022-01-04 79.40 79.40 76.00 79.40 0.0M
2022-01-03 71.30 72.20 68.35 72.20 0.0M