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
2022-12-30 39.48 41.98 37.62 38.17 0.0M
2022-12-29 39.80 39.80 37.52 37.98 0.0M
2022-12-28 38.02 38.83 37.38 37.62 0.0M
2022-12-27 38.40 38.40 36.17 37.85 0.0M
2022-12-26 35.52 38.95 35.52 38.42 0.0M
2022-12-23 35.60 38.95 35.58 36.52 0.0M
2022-12-22 35.55 38.75 35.55 36.70 0.0M
2022-12-21 38.90 38.90 37.25 38.20 0.0M
2022-12-20 37.05 38.92 37.05 37.55 0.0M
2022-12-19 38.45 39.42 37.70 38.02 0.0M
2022-12-16 39.92 39.92 37.67 37.67 0.0M
2022-12-15 38.48 39.25 36.50 38.15 0.0M
2022-12-14 39.48 39.48 37.12 38.50 0.0M
2022-12-13 37.12 39.48 37.00 38.35 0.0M
2022-12-12 38.00 39.40 37.20 38.00 0.0M
2022-12-09 40.48 40.48 37.00 37.95 0.0M
2022-12-08 38.50 39.98 38.00 39.23 0.0M
2022-12-07 37.77 45.00 37.77 38.20 0.0M
2022-12-06 39.40 39.40 37.62 37.83 0.0M
2022-12-05 38.12 40.00 37.02 37.77 0.0M
2022-12-02 35.12 39.90 35.12 38.12 0.0M
2022-12-01 37.98 38.98 37.00 37.38 0.0M
2022-11-30 38.00 38.00 36.88 37.27 0.0M
2022-11-29 36.62 37.25 35.10 36.92 0.0M
2022-11-28 39.42 39.42 36.30 38.17 0.0M
2022-11-25 37.00 38.42 37.00 37.02 0.0M
2022-11-24 36.60 37.48 36.38 36.92 0.0M
2022-11-23 36.90 36.90 35.60 35.62 0.0M
2022-11-22 39.12 39.12 34.05 34.80 0.0M
2022-11-21 37.83 37.83 35.92 36.40 0.0M
2022-11-18 39.65 39.65 36.50 37.00 0.0M
2022-11-17 37.98 38.02 37.27 37.98 0.0M
2022-11-16 37.50 38.88 37.00 37.95 0.0M
2022-11-15 37.90 38.88 37.00 37.50 0.0M
2022-11-14 40.00 40.00 37.50 37.90 0.0M
2022-11-11 41.00 41.00 38.00 39.30 0.0M
2022-11-10 38.00 39.33 38.00 38.15 0.0M
2022-11-09 37.50 39.33 36.23 38.38 0.0M
2022-11-07 40.52 40.52 37.00 38.05 0.0M
2022-11-04 40.00 42.48 37.50 38.33 0.0M
2022-11-03 40.02 40.02 38.10 39.80 0.0M
2022-11-02 40.50 40.50 38.00 39.77 0.0M
2022-11-01 41.50 45.50 37.50 38.62 0.0M
2022-10-31 39.50 41.25 37.02 39.30 0.0M
2022-10-28 39.98 39.98 36.50 39.33 0.0M
2022-10-27 38.00 38.00 37.40 38.00 0.0M
2022-10-25 37.30 38.48 37.25 38.00 0.0M
2022-10-24 41.00 41.00 37.25 38.67 0.0M
2022-10-21 37.95 37.95 36.75 36.88 0.0M
2022-10-20 37.48 37.98 37.48 37.48 0.0M
2022-10-19 36.58 37.85 35.50 37.48 0.0M
2022-10-18 37.95 38.38 36.52 36.58 0.0M
2022-10-17 38.02 38.02 36.17 37.23 0.0M
2022-10-14 37.50 38.45 36.55 38.25 0.0M
2022-10-13 37.55 37.55 36.45 37.08 0.0M
2022-10-12 39.25 39.92 35.50 36.45 0.0M
2022-10-11 39.80 39.80 38.12 38.48 0.0M
2022-10-10 37.50 38.98 37.50 38.02 0.0M
2022-10-07 40.95 40.95 37.12 38.23 0.0M
2022-10-06 41.23 41.23 36.85 38.23 0.0M
2022-10-04 38.45 38.45 36.17 37.73 0.0M
2022-10-03 38.50 38.50 36.52 37.62 0.0M
2022-09-30 37.35 37.35 35.75 37.33 0.0M
2022-09-29 38.48 38.48 35.50 35.73 0.0M
2022-09-28 36.42 37.40 35.73 37.15 0.0M
2022-09-27 39.25 40.38 35.00 35.70 0.0M
2022-09-26 45.00 45.00 38.80 39.25 0.0M
2022-09-23 42.50 43.98 40.30 42.62 0.0M
2022-09-22 40.60 43.00 40.60 42.67 0.0M
2022-09-21 42.50 44.48 40.67 42.12 0.0M
2022-09-20 41.45 42.48 40.30 42.00 0.0M
2022-09-19 40.55 41.50 40.38 41.45 0.0M
2022-09-16 44.70 44.70 40.00 40.75 0.0M
2022-09-15 42.33 43.88 40.00 43.02 0.0M
2022-09-14 41.92 41.92 40.00 41.80 0.0M
2022-09-13 40.25 42.17 39.00 41.70 0.0M
2022-09-12 39.20 39.20 37.75 38.50 0.0M
2022-09-09 36.88 38.95 36.88 38.17 0.0M
2022-09-08 38.52 38.92 35.55 37.65 0.0M
2022-09-07 36.65 38.40 36.65 37.20 0.0M
2022-09-06 38.42 38.42 36.75 37.50 0.0M
2022-09-05 37.12 38.85 35.50 37.58 0.0M
2022-09-02 37.90 39.23 37.00 37.12 0.0M
2022-09-01 39.80 39.80 37.25 37.27 0.0M
2022-08-30 36.95 38.40 35.85 38.00 0.0M
2022-08-29 36.50 37.98 32.80 34.90 0.0M
2022-08-26 37.50 37.50 35.20 36.20 0.0M
2022-08-25 37.50 37.50 35.90 36.70 0.0M
2022-08-24 38.40 38.40 36.25 37.25 0.0M
2022-08-23 36.00 37.33 34.50 36.58 0.0M
2022-08-22 37.80 39.33 35.67 36.08 0.0M
2022-08-19 40.30 40.30 37.50 38.62 0.0M
2022-08-18 40.00 40.92 38.35 38.52 0.0M
2022-08-17 38.92 40.88 38.42 39.88 0.0M
2022-08-16 36.50 39.00 35.50 38.30 0.0M
2022-08-12 35.08 37.73 35.08 36.38 0.0M
2022-08-11 38.48 38.48 34.58 35.80 0.0M
2022-08-10 36.55 38.98 35.10 36.62 0.0M
2022-08-08 39.48 39.48 37.02 38.58 0.0M
2022-08-05 40.75 40.75 36.83 37.77 0.0M
2022-08-04 39.85 39.85 37.80 39.17 0.0M
2022-08-03 38.90 40.25 38.90 39.88 0.0M
2022-08-02 40.45 40.45 38.83 39.48 0.0M
2022-08-01 40.48 40.48 38.75 38.98 0.0M
2022-07-29 38.55 40.70 38.50 38.98 0.0M
2022-07-28 38.67 41.00 38.08 39.25 0.0M
2022-07-27 40.88 41.98 38.00 39.00 0.0M
2022-07-26 40.62 40.62 38.10 38.42 0.0M
2022-07-25 41.48 41.48 38.25 38.42 0.0M
2022-07-22 40.40 40.40 39.00 39.42 0.0M
2022-07-21 39.35 41.27 38.05 38.48 0.0M
2022-07-20 39.25 40.92 39.20 40.02 0.0M
2022-07-19 40.25 41.98 38.67 39.10 0.0M
2022-07-18 37.92 40.25 37.92 40.25 0.0M
2022-07-15 38.08 40.48 38.08 38.48 0.0M
2022-07-14 41.92 41.92 35.88 39.25 0.0M
2022-07-13 40.08 41.42 39.27 39.30 0.0M
2022-07-12 39.02 42.00 39.02 40.05 0.0M
2022-07-11 39.20 41.92 39.00 41.75 0.0M
2022-07-08 41.95 41.95 40.00 40.50 0.0M
2022-07-07 40.98 42.95 38.88 39.38 0.0M
2022-07-06 38.10 40.95 38.05 40.33 0.0M
2022-07-05 42.30 42.30 40.00 42.10 0.0M
2022-07-04 43.98 43.98 40.00 41.30 0.0M
2022-07-01 42.50 42.50 39.15 40.05 0.0M
2022-06-30 42.23 42.42 38.08 40.00 0.0M
2022-06-29 40.50 42.90 39.65 41.45 0.0M
2022-06-28 40.00 43.00 40.00 42.23 0.0M
2022-06-27 43.98 43.98 40.00 41.02 0.0M
2022-06-24 44.35 44.35 40.00 42.50 0.0M
2022-06-23 41.65 44.00 38.05 42.15 0.0M
2022-06-22 41.85 41.85 36.15 40.48 0.0M
2022-06-21 41.83 41.83 35.50 39.20 0.0M
2022-06-20 39.25 42.00 38.50 38.58 0.0M
2022-06-17 40.00 40.00 39.25 39.25 0.0M
2022-06-16 42.85 42.90 38.50 40.52 0.0M
2022-06-15 41.50 43.58 40.55 41.62 0.0M
2022-06-14 41.10 43.48 40.60 42.33 0.0M
2022-06-13 41.30 44.00 41.00 42.90 0.0M
2022-06-10 44.40 45.95 43.70 43.92 0.0M
2022-06-09 43.50 44.90 42.10 44.40 0.0M
2022-06-08 45.85 45.85 43.33 43.52 0.0M
2022-06-07 43.77 45.95 43.77 44.98 0.0M
2022-06-06 43.75 45.70 43.42 43.77 0.0M
2022-06-03 45.75 47.27 43.27 45.00 0.0M
2022-06-02 45.00 46.95 43.85 45.85 0.0M
2022-06-01 45.30 48.95 44.75 45.85 0.0M
2022-05-31 43.50 48.40 41.77 45.80 0.0M
2022-05-30 48.48 48.48 45.50 47.30 0.0M
2022-05-27 44.98 48.42 44.98 46.17 0.0M
2022-05-26 46.80 49.00 41.50 44.98 0.0M
2022-05-25 47.88 47.88 43.55 45.00 0.0M
2022-05-24 47.50 47.98 45.05 47.92 0.0M
2022-05-23 48.92 51.25 47.50 47.95 0.0M
2022-05-20 47.50 49.25 47.50 48.92 0.0M
2022-05-19 50.00 51.55 45.80 48.38 0.0M
2022-05-18 50.00 52.05 46.58 50.65 0.0M
2022-05-17 48.20 48.20 45.55 47.08 0.0M
2022-05-16 45.75 48.95 45.27 45.98 0.0M
2022-05-13 49.48 49.48 45.75 47.05 0.0M
2022-05-12 44.12 48.52 41.70 47.77 0.0M
2022-05-11 47.25 49.98 44.60 45.50 0.0M
2022-05-10 53.50 53.50 47.10 47.60 0.0M
2022-05-09 50.50 55.33 49.50 50.02 0.0M
2022-05-06 52.02 57.98 51.33 52.38 0.0M
2022-05-05 59.42 59.42 52.25 54.85 0.0M
2022-05-04 58.00 59.77 53.95 54.88 0.0M
2022-05-02 62.00 62.00 58.12 58.88 0.0M
2022-04-29 58.55 64.40 58.52 61.35 0.0M
2022-04-28 62.73 62.75 58.12 58.62 0.0M
2022-04-27 63.48 65.38 60.00 61.05 0.0M
2022-04-26 64.45 67.45 60.88 63.45 0.0M
2022-04-25 67.50 67.50 61.05 64.42 0.0M
2022-04-22 69.22 69.22 65.00 67.10 0.1M
2022-04-21 70.00 70.00 63.00 66.65 0.0M
2022-04-20 60.00 70.50 60.00 66.47 0.2M
2022-04-19 64.50 69.88 57.50 59.83 0.1M
2022-04-18 57.00 66.85 55.02 64.15 0.1M
2022-04-13 59.95 59.95 53.75 56.95 0.0M
2022-04-12 58.90 62.17 55.75 57.55 0.0M
2022-04-11 52.50 59.25 51.50 58.83 0.2M
2022-04-08 46.50 53.17 45.00 52.40 0.1M
2022-04-07 46.50 46.88 44.90 46.40 0.0M
2022-04-06 46.48 46.48 45.12 46.33 0.0M
2022-04-05 48.00 48.00 45.50 45.88 0.0M
2022-04-04 42.98 46.15 42.50 46.12 0.1M
2022-04-01 42.55 42.55 40.00 41.98 0.0M
2022-03-31 40.62 43.00 40.62 40.83 0.0M
2022-03-30 42.20 42.45 41.27 41.52 0.0M
2022-03-29 40.27 42.92 40.27 41.98 0.0M
2022-03-28 41.00 42.48 41.00 41.33 0.0M
2022-03-25 42.67 42.98 41.48 42.27 0.0M
2022-03-24 41.60 42.90 41.60 41.92 0.0M
2022-03-23 43.00 43.00 40.80 41.62 0.0M
2022-03-22 42.50 42.50 40.48 42.10 0.0M
2022-03-21 42.00 43.00 41.00 42.48 0.0M
2022-03-17 42.23 42.23 40.62 41.70 0.0M
2022-03-16 42.00 42.00 40.00 41.83 0.0M
2022-03-15 43.00 43.00 40.00 40.10 0.0M
2022-03-14 42.50 43.50 41.67 42.42 0.0M
2022-03-11 42.73 42.73 40.05 41.67 0.0M
2022-03-10 43.48 43.48 40.70 40.83 0.0M
2022-03-09 38.30 41.90 38.30 41.58 0.0M
2022-03-08 42.15 42.15 38.50 39.50 0.0M
2022-03-07 38.00 39.85 38.00 39.23 0.0M
2022-03-04 41.75 41.75 39.33 39.83 0.0M
2022-03-03 42.00 42.00 41.00 41.75 0.0M
2022-03-02 41.95 41.95 38.50 41.33 0.0M
2022-02-28 43.38 43.38 38.52 40.05 0.0M
2022-02-25 39.25 42.00 38.00 41.40 0.0M
2022-02-24 40.08 41.95 38.23 39.17 0.0M
2022-02-23 41.50 43.45 40.25 41.77 0.0M
2022-02-22 41.50 43.83 40.00 41.50 0.0M
2022-02-21 41.60 43.50 41.50 42.27 0.0M
2022-02-18 41.55 43.88 41.50 41.60 0.0M
2022-02-17 44.42 44.42 42.00 42.62 0.0M
2022-02-16 40.15 43.35 40.15 42.85 0.0M
2022-02-15 41.80 47.75 40.42 40.95 0.1M
2022-02-14 50.50 50.50 44.90 44.90 0.0M
2022-02-11 49.75 50.52 46.00 49.88 0.1M
2022-02-10 47.00 47.48 44.12 45.95 0.0M
2022-02-09 52.98 52.98 46.05 46.42 0.0M
2022-02-08 51.25 51.25 47.67 49.50 0.0M
2022-02-07 49.00 50.95 47.50 49.73 0.0M
2022-02-04 49.98 49.98 46.50 48.95 0.0M
2022-02-03 49.17 49.17 46.12 48.90 0.0M
2022-02-02 46.92 47.42 44.17 46.90 0.0M
2022-02-01 44.00 46.20 42.83 45.17 0.0M
2022-01-31 43.95 45.40 41.15 44.95 0.0M
2022-01-28 41.00 44.00 40.55 43.25 0.0M
2022-01-27 41.12 44.98 41.12 42.50 0.0M
2022-01-25 42.00 44.98 42.00 42.95 0.0M
2022-01-24 46.00 46.00 43.12 43.80 0.0M
2022-01-21 46.73 46.73 43.05 44.98 0.0M
2022-01-20 44.00 45.95 42.75 44.52 0.0M
2022-01-19 45.25 46.45 43.62 44.45 0.0M
2022-01-18 47.17 47.17 44.10 45.48 0.0M
2022-01-17 44.92 46.02 42.00 45.48 0.0M
2022-01-14 44.75 46.77 42.75 43.85 0.0M
2022-01-13 44.48 45.38 42.75 44.98 0.0M
2022-01-12 44.42 44.42 41.52 43.25 0.0M
2022-01-11 44.48 44.48 41.95 43.02 0.0M
2022-01-10 44.48 44.48 41.00 43.50 0.0M
2022-01-07 43.90 45.67 42.70 43.15 0.0M
2022-01-06 43.65 44.88 41.50 43.90 0.0M
2022-01-05 43.67 43.67 40.67 43.25 0.0M
2022-01-04 42.48 42.73 41.25 42.05 0.0M
2022-01-03 41.58 42.42 40.15 41.88 0.0M