Dhanalaxmi Roto Spinners Ltd

DHRT
🏛️ 印度 →
96.22
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 40.75 41.40 38.80 40.75 0.0M
2021-12-30 40.50 40.50 38.55 40.35 0.0M
2021-12-29 39.95 39.95 38.50 38.88 0.0M
2021-12-28 38.45 38.45 35.58 38.40 0.0M
2021-12-27 38.50 38.50 35.25 36.83 0.0M
2021-12-24 37.75 37.75 36.50 36.85 0.0M
2021-12-23 36.05 37.80 35.25 36.80 0.0M
2021-12-22 36.48 36.48 35.98 36.02 0.0M
2021-12-21 37.23 37.23 34.77 35.02 0.0M
2021-12-20 38.65 38.65 35.15 35.77 0.0M
2021-12-17 37.73 37.73 35.55 37.00 0.0M
2021-12-16 37.50 37.52 35.35 36.08 0.0M
2021-12-15 33.77 35.92 33.73 35.92 0.0M
2021-12-14 35.25 36.12 34.20 34.23 0.0M
2021-12-13 37.10 37.12 34.55 35.25 0.0M
2021-12-10 35.62 35.62 33.85 35.50 0.0M
2021-12-09 34.55 35.40 33.50 33.95 0.0M
2021-12-08 35.20 35.85 34.25 34.40 0.0M
2021-12-07 36.83 36.83 34.25 35.98 0.0M
2021-12-06 35.50 35.50 34.05 35.12 0.0M
2021-12-03 31.62 33.85 31.62 33.85 0.0M
2021-12-02 32.20 32.92 30.85 32.25 0.0M
2021-12-01 32.50 33.62 31.20 31.60 0.0M
2021-11-30 31.20 33.75 31.20 32.27 0.0M
2021-11-29 33.50 34.70 32.77 32.77 0.0M
2021-11-26 33.10 34.70 31.68 34.48 0.0M
2021-11-25 32.35 34.00 31.85 33.08 0.0M
2021-11-24 34.02 35.02 33.10 33.52 0.0M
2021-11-23 32.08 35.12 32.08 34.48 0.0M
2021-11-22 36.00 36.25 32.95 33.65 0.0M
2021-11-18 34.70 36.42 34.67 34.67 0.0M
2021-11-17 36.48 38.92 36.48 36.48 0.0M
2021-11-16 38.52 39.98 38.38 38.38 0.0M
2021-11-15 42.48 42.48 40.38 40.38 0.0M
2021-11-12 42.80 43.85 42.50 42.50 0.0M
2021-11-11 44.73 45.73 44.73 44.73 0.0M
2021-11-10 46.83 47.50 46.00 47.08 0.0M
2021-11-09 46.12 47.00 44.75 46.83 0.0M
2021-11-08 45.85 45.85 44.02 44.95 0.0M
2021-11-04 44.80 45.40 43.33 44.60 0.0M
2021-11-03 43.02 44.70 42.52 43.90 0.0M
2021-11-02 44.00 44.85 43.00 43.27 0.0M
2021-11-01 41.50 44.00 40.23 43.90 0.0M
2021-10-29 41.92 42.40 40.05 41.95 0.0M
2021-10-28 41.02 42.70 39.35 41.08 0.0M
2021-10-27 40.50 41.98 39.77 41.38 0.0M
2021-10-26 42.10 42.10 40.27 40.77 0.0M
2021-10-25 43.95 43.95 40.77 41.27 0.0M
2021-10-22 44.45 44.95 42.85 42.90 0.0M
2021-10-21 42.05 45.00 42.05 44.23 0.0M
2021-10-20 44.00 45.98 42.92 43.60 0.0M
2021-10-19 46.50 46.50 44.12 45.02 0.0M
2021-10-18 47.05 48.48 45.15 45.25 0.0M
2021-10-14 47.50 47.98 46.00 47.05 0.0M
2021-10-13 47.48 48.25 44.88 46.88 0.0M
2021-10-12 45.88 47.45 45.75 46.77 0.0M
2021-10-11 44.60 48.00 44.60 47.42 0.0M
2021-10-08 48.10 48.10 45.35 46.45 0.0M
2021-10-07 47.00 48.75 45.55 45.88 0.0M
2021-10-06 48.58 49.75 47.05 47.70 0.0M
2021-10-05 49.75 49.75 47.60 48.58 0.0M
2021-10-04 47.05 47.40 46.92 47.40 0.0M
2021-10-01 43.00 45.15 43.00 45.15 0.0M
2021-09-30 43.17 43.98 42.25 43.00 0.0M
2021-09-29 44.90 44.90 42.00 42.88 0.0M
2021-09-28 43.48 44.00 41.85 43.92 0.0M
2021-09-27 44.58 44.58 42.00 42.90 0.0M
2021-09-24 44.40 44.40 42.35 42.50 0.0M
2021-09-23 44.92 45.35 43.02 43.75 0.0M
2021-09-22 45.75 45.75 43.50 43.92 0.0M
2021-09-21 44.35 46.48 43.85 44.85 0.0M
2021-09-20 44.50 46.95 43.25 45.05 0.0M
2021-09-17 43.42 46.05 43.42 45.25 0.0M
2021-09-16 44.65 47.00 43.77 45.15 0.0M
2021-09-15 47.50 47.50 44.80 45.92 0.0M
2021-09-14 47.40 47.40 46.00 46.35 0.0M
2021-09-13 45.60 46.95 45.15 46.30 0.0M
2021-09-09 46.00 46.80 45.10 46.30 0.0M
2021-09-08 45.50 46.70 44.50 46.08 0.0M
2021-09-07 46.50 47.00 45.40 45.67 0.0M
2021-09-06 45.95 46.12 45.15 45.58 0.0M
2021-09-03 44.92 44.92 43.10 43.95 0.0M
2021-09-02 46.00 46.00 43.75 44.08 0.0M
2021-09-01 43.05 45.42 43.05 44.80 0.0M
2021-08-31 46.33 46.33 43.25 44.48 0.0M
2021-08-30 45.83 47.45 44.23 44.85 0.0M
2021-08-27 44.02 47.20 43.95 45.48 0.0M
2021-08-26 48.05 49.95 46.05 46.05 0.0M
2021-08-25 48.00 48.45 45.17 48.45 0.1M
2021-08-24 41.80 46.15 41.80 46.15 0.1M
2021-08-23 44.50 44.55 43.98 43.98 0.0M
2021-08-20 46.27 46.27 46.27 46.27 0.0M
2021-08-18 48.77 50.95 48.70 48.70 0.0M
2021-08-17 56.60 56.60 51.25 51.25 0.1M
2021-08-16 53.92 53.92 53.92 53.92 0.0M
2021-08-13 51.38 51.38 51.38 51.38 0.0M
2021-08-12 46.90 48.95 45.67 48.95 0.1M
2021-08-11 44.50 44.50 42.00 44.50 0.4M
2021-08-10 40.48 40.48 40.48 40.48 0.0M
2021-08-09 36.80 38.50 34.40 36.80 0.0M
2021-08-06 34.98 38.92 33.35 37.05 0.0M
2021-08-05 38.00 39.50 36.10 36.10 0.0M
2021-08-04 44.55 45.85 40.10 40.10 0.1M
2021-08-03 44.55 44.55 43.12 44.55 0.1M
2021-08-02 40.00 40.50 38.25 40.50 0.2M
2021-07-30 29.50 34.58 28.62 33.75 0.1M
2021-07-29 27.95 29.00 27.52 28.82 0.0M
2021-07-28 29.40 29.40 27.50 27.90 0.0M
2021-07-27 27.30 29.45 27.30 28.65 0.0M
2021-07-26 30.25 30.25 26.25 27.77 0.0M
2021-07-23 25.93 29.48 23.50 28.70 0.1M
2021-07-22 25.98 25.98 24.50 25.38 0.0M
2021-07-20 26.40 26.40 24.18 25.38 0.0M
2021-07-19 25.05 26.50 25.05 26.20 0.0M
2021-07-16 27.23 27.23 25.05 26.18 0.0M
2021-07-15 27.45 27.45 25.57 26.50 0.0M
2021-07-14 27.00 27.25 25.15 26.15 0.0M
2021-07-13 25.50 26.80 24.77 26.00 0.0M
2021-07-12 26.50 26.50 23.60 24.45 0.0M
2021-07-09 24.85 25.45 23.20 24.15 0.0M
2021-07-08 25.48 25.73 24.35 24.95 0.0M
2021-07-07 24.62 25.48 23.57 24.40 0.0M
2021-07-06 25.90 26.98 23.50 23.95 0.1M
2021-07-05 23.48 27.50 22.50 25.90 0.1M
2021-07-02 22.05 24.50 22.05 23.00 0.0M
2021-07-01 23.30 24.50 21.50 21.98 0.0M
2021-06-30 21.73 22.27 20.52 21.88 0.0M
2021-06-29 24.00 24.00 20.68 21.73 0.0M
2021-06-28 22.43 24.10 21.57 23.05 0.0M
2021-06-25 20.65 20.75 19.50 20.50 0.0M
2021-06-24 20.70 20.75 19.05 19.45 0.0M
2021-06-23 18.98 19.75 18.23 19.05 0.0M
2021-06-22 19.15 19.45 17.52 18.55 0.0M
2021-06-21 18.45 18.98 18.25 18.55 0.0M
2021-06-18 19.80 19.80 17.80 18.45 0.0M
2021-06-17 17.68 19.10 17.68 18.35 0.0M
2021-06-16 18.68 19.98 18.10 19.00 0.0M
2021-06-15 20.50 20.50 17.60 18.68 0.0M
2021-06-14 18.25 19.95 17.52 19.12 0.0M
2021-06-11 18.00 18.98 17.50 18.25 0.0M
2021-06-10 17.85 17.88 17.38 17.68 0.0M
2021-06-09 17.40 17.70 17.00 17.30 0.0M
2021-06-08 16.55 18.98 16.55 17.40 0.0M
2021-06-07 17.70 17.75 16.50 17.55 0.0M
2021-06-04 19.48 19.48 17.40 17.70 0.0M
2021-06-03 18.25 18.25 17.25 17.50 0.0M
2021-06-02 19.48 19.48 17.02 17.73 0.0M
2021-06-01 16.62 17.75 16.62 17.50 0.0M
2021-05-31 17.95 17.95 16.85 17.45 0.0M
2021-05-28 18.10 18.10 16.00 17.12 0.0M
2021-05-27 20.60 20.60 16.75 18.10 0.1M
2021-05-26 17.40 19.88 16.98 19.35 0.1M
2021-05-25 16.32 17.00 16.30 16.57 0.0M
2021-05-24 17.05 17.52 16.50 17.18 0.0M
2021-05-21 15.50 17.35 15.50 17.10 0.0M
2021-05-20 17.70 17.70 16.57 17.35 0.0M
2021-05-19 17.00 19.50 16.50 17.50 0.0M
2021-05-18 17.43 17.45 16.50 16.65 0.0M
2021-05-17 16.50 16.73 16.00 16.18 0.0M
2021-05-14 16.50 16.50 15.50 15.68 0.0M
2021-05-12 17.40 17.40 15.90 16.35 0.0M
2021-05-11 16.00 16.80 15.07 16.62 0.0M
2021-05-10 15.00 16.60 15.00 15.88 0.1M
2021-05-07 15.50 15.50 13.00 14.15 0.0M
2021-05-06 12.95 13.88 12.95 13.78 0.0M
2021-05-05 13.43 13.43 12.57 13.12 0.0M
2021-05-04 12.82 13.45 12.72 13.05 0.0M
2021-05-03 12.60 12.62 12.35 12.45 0.0M
2021-04-30 13.05 13.05 12.55 12.68 0.0M
2021-04-29 14.25 14.72 13.18 13.32 0.0M
2021-04-28 14.75 14.75 13.00 14.25 0.0M
2021-04-27 15.45 15.45 13.00 13.50 0.0M
2021-04-26 12.65 14.88 12.65 13.55 0.0M
2021-04-23 13.43 13.47 13.43 13.45 0.0M
2021-04-22 13.47 13.50 12.82 13.25 0.0M
2021-04-20 12.55 14.95 12.55 13.15 0.0M
2021-04-19 12.05 14.05 12.05 13.50 0.0M
2021-04-16 13.78 14.72 13.75 14.30 0.0M
2021-04-15 15.47 15.47 13.75 14.95 0.0M
2021-04-13 15.57 15.57 13.62 14.35 0.0M
2021-04-12 13.65 15.72 13.65 14.38 0.0M
2021-04-09 14.82 16.23 14.82 16.02 0.0M
2021-04-08 15.25 16.50 14.72 15.75 0.0M
2021-04-07 17.98 17.98 15.00 16.07 0.0M
2021-04-06 18.93 18.93 15.00 15.47 0.0M
2021-04-05 16.25 16.25 16.25 16.25 0.0M
2021-04-01 16.75 16.75 15.15 16.52 0.0M
2021-03-31 15.78 16.95 14.88 16.10 0.0M
2021-03-30 14.18 17.00 14.18 16.23 0.0M
2021-03-26 17.43 17.43 14.53 15.30 0.0M
2021-03-25 16.90 16.90 15.20 15.72 0.0M
2021-03-24 16.90 16.90 15.15 15.78 0.0M
2021-03-23 15.05 17.20 15.05 16.40 0.0M
2021-03-22 17.45 17.45 15.05 16.55 0.0M
2021-03-19 18.95 18.95 14.10 16.50 0.0M
2021-03-18 15.43 17.50 15.43 16.12 0.0M
2021-03-17 17.75 18.98 16.05 16.77 0.0M
2021-03-16 16.40 19.38 15.93 16.57 0.0M
2021-03-15 19.50 19.50 15.78 16.40 0.0M
2021-03-12 16.50 16.50 15.55 16.43 0.0M
2021-03-10 16.48 16.48 15.53 16.32 0.0M
2021-03-09 15.30 16.48 15.30 15.95 0.0M
2021-03-08 15.25 16.48 15.25 15.82 0.0M
2021-03-05 16.00 16.45 15.00 15.80 0.0M
2021-03-04 16.23 16.88 15.03 16.43 0.0M
2021-03-03 14.57 16.45 14.57 15.38 0.0M
2021-03-02 15.50 16.50 14.05 15.00 0.0M
2021-03-01 15.25 17.00 14.75 15.00 0.0M
2021-02-26 14.82 15.85 14.80 15.43 0.0M
2021-02-25 15.50 16.90 13.60 15.25 0.0M
2021-02-24 14.75 15.00 14.10 14.55 0.0M
2021-02-23 14.28 15.90 14.03 14.68 0.0M
2021-02-22 13.03 15.95 13.03 14.38 0.0M
2021-02-19 15.32 16.45 13.22 14.65 0.0M
2021-02-18 11.62 14.80 11.62 14.80 0.0M
2021-02-17 12.75 13.15 12.00 12.35 0.0M
2021-02-16 12.40 13.00 11.80 12.28 0.1M
2021-02-15 12.85 12.95 11.57 12.35 0.0M
2021-02-12 12.43 12.88 11.78 12.22 0.0M
2021-02-11 11.75 12.57 11.50 12.43 0.0M
2021-02-10 10.50 11.85 9.62 10.50 0.0M
2021-02-09 9.80 11.00 9.80 10.50 0.0M
2021-02-08 10.50 10.88 10.00 10.00 0.0M
2021-02-05 10.43 10.82 10.10 10.38 0.0M
2021-02-04 10.78 10.78 9.88 10.32 0.0M
2021-02-03 11.00 11.00 10.00 10.50 0.0M
2021-02-02 11.05 11.50 9.50 10.28 0.0M
2021-02-01 11.50 11.50 10.97 10.97 0.0M
2021-01-29 10.50 11.00 9.95 10.90 0.0M
2021-01-28 11.12 11.12 9.50 10.12 0.0M
2021-01-27 11.97 11.97 10.62 10.85 0.0M
2021-01-25 11.90 11.93 10.35 11.85 0.0M
2021-01-22 11.07 11.50 10.55 10.57 0.0M
2021-01-21 11.12 12.00 10.85 11.43 0.0M
2021-01-20 12.35 12.50 11.28 11.50 0.0M
2021-01-19 12.12 12.12 11.97 11.97 0.0M
2021-01-18 12.50 12.50 10.72 11.45 0.0M
2021-01-15 12.93 12.93 11.50 11.85 0.0M
2021-01-14 12.97 13.00 11.75 12.18 0.0M
2021-01-13 12.05 12.97 10.57 11.47 0.0M
2021-01-12 11.75 12.95 11.50 11.97 0.0M
2021-01-11 11.62 11.75 10.05 11.25 0.0M
2021-01-08 11.00 11.40 10.50 11.20 0.0M
2021-01-07 11.53 11.88 11.10 11.43 0.0M
2021-01-06 12.22 12.22 10.57 11.40 0.0M
2021-01-05 11.05 11.80 10.10 11.05 0.0M
2021-01-04 11.43 12.25 10.03 11.05 0.0M
2021-01-01 11.00 12.03 10.88 11.45 0.0M