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
2023-12-29 61.50 61.50 56.55 57.80 0.0M
2023-12-28 56.52 60.00 56.52 59.00 0.0M
2023-12-27 62.50 62.50 56.98 58.12 0.0M
2023-12-26 59.00 60.50 57.05 59.95 0.0M
2023-12-22 59.25 60.50 56.27 59.05 0.0M
2023-12-21 57.00 59.88 56.00 57.73 0.0M
2023-12-20 58.50 60.25 57.12 57.25 0.0M
2023-12-19 59.98 60.98 57.12 58.50 0.0M
2023-12-18 58.05 60.95 55.50 59.98 0.0M
2023-12-15 58.50 58.50 57.35 58.05 0.0M
2023-12-14 57.55 58.50 56.50 58.50 0.0M
2023-12-13 59.42 59.42 57.50 57.55 0.0M
2023-12-12 58.92 58.92 58.50 58.52 0.0M
2023-12-11 57.52 58.00 57.52 57.77 0.0M
2023-12-08 58.00 58.00 57.50 57.52 0.0M
2023-12-07 57.10 58.25 57.10 58.25 0.0M
2023-12-06 57.15 58.27 57.15 57.15 0.0M
2023-12-05 56.10 57.15 56.10 57.15 0.0M
2023-12-04 57.20 58.33 56.08 56.08 0.0M
2023-12-01 58.27 58.27 57.20 57.20 0.0M
2023-11-30 59.58 59.58 58.35 58.35 0.0M
2023-11-29 59.85 59.85 58.48 58.48 0.0M
2023-11-28 58.70 58.75 58.70 58.70 0.0M
2023-11-24 56.50 57.60 56.50 57.60 0.0M
2023-11-23 55.38 56.50 55.38 56.50 0.0M
2023-11-22 56.48 56.50 56.48 56.50 0.0M
2023-11-21 59.50 59.50 57.62 57.62 0.0M
2023-11-20 58.80 60.00 58.80 58.80 0.0M
2023-11-17 60.30 60.30 60.00 60.00 0.0M
2023-11-16 62.00 62.00 60.27 60.27 0.0M
2023-11-15 62.25 62.25 61.50 61.50 0.0M
2023-11-13 62.92 62.92 62.25 62.25 0.0M
2023-11-12 61.70 61.70 61.70 61.70 0.0M
2023-11-10 62.98 63.58 60.00 60.50 0.0M
2023-11-09 60.50 60.55 59.00 60.55 0.0M
2023-11-08 53.50 58.85 53.50 57.67 0.0M
2023-11-07 56.85 56.92 52.50 56.10 0.0M
2023-11-06 50.50 54.23 50.50 54.23 0.0M
2023-11-03 54.45 54.45 51.50 51.65 0.0M
2023-11-02 51.00 53.92 50.10 52.23 0.0M
2023-11-01 52.98 52.98 50.17 52.00 0.0M
2023-10-31 53.38 53.62 50.00 50.65 0.0M
2023-10-30 52.00 52.33 50.17 51.20 0.0M
2023-10-27 53.00 53.00 49.52 49.85 0.0M
2023-10-26 51.50 52.25 49.38 51.42 0.0M
2023-10-25 53.55 53.55 50.00 51.92 0.0M
2023-10-23 50.00 54.95 50.00 51.00 0.0M
2023-10-20 55.95 55.95 51.52 52.50 0.0M
2023-10-19 53.50 55.67 53.10 53.70 0.0M
2023-10-18 52.75 56.05 52.75 55.88 0.0M
2023-10-17 53.58 56.25 52.52 55.50 0.0M
2023-10-16 51.02 53.58 50.50 53.58 0.0M
2023-10-13 50.30 52.95 50.30 51.02 0.0M
2023-10-12 52.95 52.95 52.00 52.92 0.0M
2023-10-11 52.98 52.98 51.88 52.95 0.0M
2023-10-10 49.55 53.08 49.55 50.83 0.0M
2023-10-09 52.25 52.25 50.55 50.55 0.0M
2023-10-06 54.50 54.50 50.05 52.25 0.0M
2023-10-05 50.88 52.95 50.88 52.00 0.0M
2023-10-04 53.50 53.50 50.83 50.88 0.0M
2023-10-03 52.00 53.50 51.85 53.50 0.0M
2023-09-29 50.62 53.17 50.62 51.98 0.0M
2023-09-28 51.00 51.50 50.50 51.10 0.0M
2023-09-27 53.25 53.25 51.12 51.75 0.0M
2023-09-26 54.23 54.23 50.05 52.15 0.0M
2023-09-25 53.52 53.52 51.00 52.58 0.0M
2023-09-22 54.75 54.95 51.58 53.52 0.0M
2023-09-21 55.00 55.00 53.50 53.58 0.0M
2023-09-20 55.98 56.00 53.05 54.50 0.0M
2023-09-18 56.65 56.65 52.55 54.12 0.0M
2023-09-15 53.50 56.00 52.50 55.25 0.0M
2023-09-14 56.50 56.50 52.27 54.98 0.0M
2023-09-13 56.00 56.00 53.50 55.00 0.0M
2023-09-12 57.25 57.25 53.08 53.70 0.0M
2023-09-11 57.40 57.40 54.50 55.12 0.0M
2023-09-08 57.50 57.50 54.00 56.90 0.0M
2023-09-07 57.75 57.75 55.00 55.45 0.0M
2023-09-06 55.52 57.92 55.00 55.98 0.0M
2023-09-05 58.00 58.48 53.90 55.65 0.0M
2023-09-04 56.58 58.00 53.00 55.98 0.0M
2023-09-01 55.75 55.75 53.48 55.45 0.0M
2023-08-31 56.00 56.23 53.10 53.10 0.0M
2023-08-30 54.30 55.50 52.50 54.50 0.0M
2023-08-29 54.05 56.00 54.05 54.27 0.0M
2023-08-28 57.50 57.50 54.05 56.65 0.0M
2023-08-25 58.50 58.50 54.00 56.85 0.0M
2023-08-24 59.50 59.50 55.50 56.10 0.0M
2023-08-23 58.95 58.95 56.02 58.20 0.0M
2023-08-22 59.27 61.48 57.52 58.95 0.0M
2023-08-21 57.98 59.85 56.15 59.27 0.1M
2023-08-18 59.40 59.40 54.12 56.00 0.0M
2023-08-17 57.35 57.38 54.50 55.50 0.0M
2023-08-16 57.98 57.98 56.50 57.05 0.0M
2023-08-14 57.50 57.50 51.90 56.08 0.0M
2023-08-11 59.95 59.95 55.00 56.40 0.0M
2023-08-10 52.98 53.00 51.50 52.42 0.0M
2023-08-09 52.50 53.00 51.75 52.98 0.0M
2023-08-08 53.23 53.25 51.00 51.15 0.0M
2023-08-07 54.95 54.95 51.00 51.40 0.0M
2023-08-04 53.77 53.77 50.05 51.02 0.0M
2023-08-03 53.00 54.45 51.75 53.05 0.0M
2023-08-02 52.50 55.00 51.50 52.50 0.0M
2023-08-01 51.25 55.75 50.52 51.50 0.0M
2023-07-31 52.38 52.50 51.15 51.27 0.0M
2023-07-28 51.55 54.98 50.12 52.49 0.0M
2023-07-27 51.86 55.50 51.86 53.30 0.0M
2023-07-26 55.70 55.70 53.00 53.46 0.0M
2023-07-25 55.00 56.00 53.33 53.69 0.0M
2023-07-24 51.95 53.75 50.00 53.26 0.1M
2023-07-21 49.40 49.50 46.80 49.02 0.0M
2023-07-20 48.38 49.60 47.01 49.20 0.0M
2023-07-19 47.00 48.99 46.02 48.20 0.0M
2023-07-18 47.99 47.99 45.11 47.42 0.0M
2023-07-17 46.92 47.24 44.41 46.95 0.0M
2023-07-14 45.60 47.00 45.00 45.99 0.0M
2023-07-13 42.50 47.24 42.50 45.60 0.0M
2023-07-12 43.50 45.90 43.06 44.81 0.0M
2023-07-11 44.95 46.55 43.40 44.01 0.0M
2023-07-10 41.02 45.95 41.02 44.34 0.0M
2023-07-07 44.02 44.25 42.70 43.20 0.0M
2023-07-06 45.08 45.50 42.81 44.02 0.0M
2023-07-05 46.00 46.00 43.58 45.08 0.0M
2023-07-04 45.45 45.45 43.50 43.55 0.0M
2023-07-03 45.45 45.45 43.75 44.74 0.0M
2023-06-30 46.70 46.70 43.90 44.02 0.0M
2023-06-28 44.50 46.42 44.50 45.62 0.0M
2023-06-27 45.91 45.91 44.50 44.73 0.0M
2023-06-26 46.00 46.95 43.52 44.97 0.0M
2023-06-23 45.25 46.50 44.10 45.75 0.0M
2023-06-22 47.49 47.49 45.00 45.80 0.0M
2023-06-21 46.61 46.61 45.09 45.49 0.0M
2023-06-20 47.80 47.80 46.00 46.61 0.0M
2023-06-19 48.70 48.70 45.55 46.63 0.0M
2023-06-16 47.99 47.99 46.01 46.59 0.0M
2023-06-15 49.50 49.50 45.28 45.93 0.0M
2023-06-14 47.50 49.49 47.50 47.80 0.0M
2023-06-13 42.95 47.50 41.02 46.66 0.0M
2023-06-12 44.98 44.98 41.53 42.24 0.0M
2023-06-09 44.24 45.99 44.03 44.66 0.0M
2023-06-08 45.00 46.38 44.00 44.24 0.0M
2023-06-07 46.50 47.00 45.50 45.70 0.0M
2023-06-06 44.01 46.75 43.50 45.52 0.0M
2023-06-05 47.00 47.50 38.70 45.97 0.0M
2023-06-02 46.00 46.86 44.17 45.92 0.0M
2023-06-01 47.49 47.49 40.80 45.72 0.1M
2023-05-31 39.00 43.08 37.67 43.08 0.1M
2023-05-30 36.49 36.49 35.12 35.90 0.0M
2023-05-29 37.35 37.35 34.77 36.41 0.0M
2023-05-26 38.00 38.00 31.55 34.77 0.0M
2023-05-25 37.46 38.00 35.61 37.73 0.0M
2023-05-24 37.47 37.47 35.50 35.95 0.0M
2023-05-23 37.48 37.48 35.63 35.93 0.0M
2023-05-22 37.48 37.48 35.55 37.42 0.0M
2023-05-19 37.40 37.40 36.05 36.05 0.0M
2023-05-18 37.38 37.38 36.22 37.22 0.0M
2023-05-17 36.17 37.38 36.17 37.38 0.0M
2023-05-16 37.45 37.45 36.00 36.76 0.0M
2023-05-15 37.00 37.45 36.00 36.44 0.0M
2023-05-12 35.75 37.45 35.75 37.28 0.0M
2023-05-11 37.50 37.50 35.56 35.63 0.0M
2023-05-10 36.33 37.50 36.26 36.27 0.0M
2023-05-09 36.05 37.99 36.05 36.33 0.0M
2023-05-08 37.12 38.12 35.53 36.30 0.0M
2023-05-05 39.49 39.49 37.25 37.45 0.0M
2023-05-04 38.50 38.50 37.51 37.63 0.0M
2023-05-03 38.75 39.75 37.01 38.00 0.0M
2023-05-02 38.50 39.50 37.05 38.76 0.0M
2023-04-28 38.99 38.99 37.00 38.49 0.0M
2023-04-27 37.05 38.75 37.05 37.76 0.0M
2023-04-26 38.50 38.50 37.02 37.03 0.0M
2023-04-25 37.99 38.47 37.05 37.15 0.0M
2023-04-24 39.00 39.00 37.25 37.52 0.0M
2023-04-21 36.50 38.10 36.50 36.53 0.0M
2023-04-20 37.99 38.00 36.05 37.97 0.0M
2023-04-19 34.50 37.44 34.50 35.85 0.0M
2023-04-18 37.88 37.88 35.15 35.64 0.0M
2023-04-17 36.72 37.49 35.91 36.38 0.0M
2023-04-13 37.38 37.38 35.52 35.83 0.0M
2023-04-12 36.99 36.99 36.05 36.05 0.0M
2023-04-11 35.80 36.75 35.80 36.01 0.0M
2023-04-10 36.05 37.25 36.05 36.12 0.0M
2023-04-06 37.92 37.92 36.05 37.07 0.0M
2023-04-05 36.50 38.50 34.38 37.98 0.0M
2023-04-03 36.00 37.50 34.01 36.62 0.0M
2023-03-31 36.85 36.85 32.66 35.94 0.0M
2023-03-29 35.75 35.75 34.00 34.00 0.0M
2023-03-28 36.00 36.00 33.08 35.38 0.0M
2023-03-27 35.00 35.92 33.65 33.88 0.0M
2023-03-24 34.99 35.00 34.73 35.00 0.0M
2023-03-23 34.00 35.95 32.55 32.60 0.0M
2023-03-22 34.25 35.00 32.58 33.16 0.0M
2023-03-21 36.99 36.99 33.55 34.41 0.0M
2023-03-20 35.00 36.99 33.62 34.90 0.0M
2023-03-17 37.00 37.00 35.33 35.45 0.0M
2023-03-16 36.02 36.50 35.63 36.50 0.0M
2023-03-15 38.62 38.62 36.25 36.50 0.0M
2023-03-14 36.00 37.58 36.00 36.08 0.0M
2023-03-13 36.50 37.70 36.50 36.56 0.0M
2023-03-10 36.04 37.80 36.04 36.63 0.0M
2023-03-09 36.99 37.48 35.65 37.40 0.0M
2023-03-08 37.42 37.42 35.62 35.63 0.0M
2023-03-06 36.05 37.92 36.00 37.41 0.0M
2023-03-03 38.99 38.99 35.20 36.03 0.0M
2023-03-02 37.50 37.50 36.40 37.50 0.0M
2023-03-01 37.00 37.52 36.25 37.50 0.0M
2023-02-27 35.90 36.73 35.08 36.73 0.0M
2023-02-24 37.48 37.48 36.15 36.60 0.0M
2023-02-23 35.85 37.50 35.85 36.80 0.0M
2023-02-22 37.50 37.50 35.62 37.48 0.0M
2023-02-21 37.50 37.50 36.55 36.62 0.0M
2023-02-20 37.48 37.50 36.52 37.50 0.0M
2023-02-17 39.50 39.50 36.52 37.48 0.0M
2023-02-16 37.12 37.50 36.55 36.65 0.0M
2023-02-15 36.00 38.88 36.00 36.38 0.0M
2023-02-14 37.00 37.00 35.83 35.88 0.0M
2023-02-13 36.52 37.00 35.50 36.73 0.0M
2023-02-10 37.10 37.50 36.50 36.90 0.0M
2023-02-09 36.80 37.45 36.38 37.05 0.0M
2023-02-08 38.48 38.48 36.50 37.80 0.0M
2023-02-07 36.55 38.50 36.55 36.67 0.0M
2023-02-06 39.48 39.48 36.55 36.62 0.0M
2023-02-03 36.50 39.15 36.00 36.52 0.0M
2023-02-02 37.10 38.00 36.20 37.42 0.0M
2023-02-01 39.50 39.50 36.50 37.10 0.0M
2023-01-31 39.95 39.95 37.50 37.83 0.0M
2023-01-30 37.30 39.92 37.30 38.75 0.0M
2023-01-27 38.92 40.00 36.85 37.30 0.0M
2023-01-25 38.98 39.00 37.00 38.38 0.0M
2023-01-24 36.75 38.00 36.75 37.02 0.0M
2023-01-23 38.80 38.80 37.02 37.05 0.0M
2023-01-20 38.98 38.98 37.00 37.12 0.0M
2023-01-19 36.67 38.45 36.65 37.83 0.0M
2023-01-18 38.88 38.88 36.00 37.73 0.0M
2023-01-17 38.25 38.25 36.25 36.45 0.0M
2023-01-16 37.05 38.40 37.02 37.10 0.0M
2023-01-13 38.92 38.92 37.02 37.52 0.0M
2023-01-12 38.35 38.35 37.15 37.98 0.0M
2023-01-11 37.75 39.42 36.15 37.00 0.0M
2023-01-10 37.12 37.90 36.67 37.75 0.0M
2023-01-09 38.00 38.00 37.00 37.83 0.0M
2023-01-06 40.48 40.48 36.20 37.65 0.0M
2023-01-05 38.48 39.92 36.75 37.35 0.0M
2023-01-04 37.02 38.45 37.00 37.12 0.0M
2023-01-03 37.52 39.45 33.48 38.45 0.0M
2023-01-02 37.12 39.12 37.12 38.60 0.0M