Dhanuka Agritech Ltd

DHNP
🏛️ 印度 →
1,537.50
最后更新: 2025-10-01
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
2021-12-31 720.00 855.00 720.00 834.40 1.5M
2021-12-30 727.95 727.95 722.85 724.75 0.0M
2021-12-29 725.00 728.95 717.05 724.30 0.0M
2021-12-28 732.00 735.45 718.00 721.40 0.0M
2021-12-27 742.00 745.90 719.75 726.25 0.4M
2021-12-24 729.85 739.00 725.00 734.55 0.2M
2021-12-23 733.00 735.00 725.50 728.75 0.0M
2021-12-22 734.00 740.95 725.60 731.90 0.0M
2021-12-21 742.00 755.40 730.00 733.80 0.0M
2021-12-20 745.00 757.95 725.65 751.95 0.0M
2021-12-17 759.00 759.00 746.00 749.10 0.0M
2021-12-16 756.00 758.95 747.85 751.00 0.0M
2021-12-15 750.20 765.00 737.30 753.35 0.0M
2021-12-14 757.50 759.85 743.15 746.45 0.0M
2021-12-13 759.00 764.90 750.00 753.95 0.0M
2021-12-10 750.00 761.05 748.05 755.05 0.0M
2021-12-09 740.05 758.45 734.45 749.55 0.0M
2021-12-08 741.90 748.90 735.05 739.45 0.0M
2021-12-07 739.50 748.35 733.10 738.20 0.0M
2021-12-06 747.00 760.15 728.30 739.50 0.0M
2021-12-03 753.90 755.80 736.00 740.10 0.0M
2021-12-02 760.00 763.00 744.40 750.10 0.0M
2021-12-01 740.00 753.00 732.05 750.60 0.0M
2021-11-30 742.75 748.05 729.95 739.00 0.0M
2021-11-29 730.05 745.00 709.30 739.05 0.0M
2021-11-26 744.30 751.35 728.00 734.30 0.0M
2021-11-25 745.05 753.20 740.00 749.30 0.0M
2021-11-24 738.00 765.50 738.00 744.05 0.0M
2021-11-23 738.00 748.55 728.45 736.20 0.0M
2021-11-22 733.10 751.85 726.95 743.45 0.0M
2021-11-18 753.00 764.00 735.30 740.50 0.0M
2021-11-17 760.00 785.00 745.00 754.95 0.0M
2021-11-16 757.15 776.65 748.00 760.65 0.0M
2021-11-15 766.00 774.65 752.05 757.15 0.0M
2021-11-12 784.30 787.95 762.70 765.80 0.0M
2021-11-11 789.00 790.65 776.05 780.35 0.0M
2021-11-10 768.50 789.10 765.95 786.70 0.0M
2021-11-09 756.00 778.40 750.00 774.55 0.1M
2021-11-08 757.40 765.00 742.20 762.55 0.0M
2021-11-04 746.00 760.00 746.00 756.95 0.0M
2021-11-03 754.85 756.00 721.00 744.50 0.1M
2021-11-02 745.00 763.90 737.05 751.05 0.1M
2021-11-01 720.00 748.00 720.00 742.55 0.0M
2021-10-29 730.00 738.60 704.20 731.70 0.1M
2021-10-28 757.00 757.00 731.65 735.40 0.0M
2021-10-27 747.65 760.90 741.10 754.25 0.1M
2021-10-26 750.00 763.15 740.15 743.90 0.1M
2021-10-25 774.00 781.15 740.00 743.15 0.1M
2021-10-22 812.00 813.55 768.35 774.65 0.1M
2021-10-21 801.60 817.95 791.25 809.50 0.1M
2021-10-20 817.80 827.50 797.00 801.60 0.1M
2021-10-19 834.00 834.00 812.00 818.55 0.0M
2021-10-18 838.00 838.00 822.10 825.40 0.0M
2021-10-14 837.00 839.00 820.00 825.10 0.0M
2021-10-13 835.00 837.40 825.00 830.55 0.1M
2021-10-12 838.00 842.00 815.50 829.50 0.1M
2021-10-11 820.00 844.90 820.00 830.80 0.2M
2021-10-08 817.50 822.00 807.20 817.95 0.1M
2021-10-07 817.00 822.35 811.00 813.40 0.0M
2021-10-06 834.00 834.00 803.00 813.75 0.1M
2021-10-05 813.00 823.75 810.95 819.35 0.1M
2021-10-04 816.00 821.90 810.50 812.95 0.0M
2021-10-01 816.90 824.35 809.15 813.15 0.1M
2021-09-30 817.50 825.00 813.50 816.90 0.0M
2021-09-29 825.00 836.45 811.05 817.30 0.0M
2021-09-28 839.90 839.90 810.65 830.35 0.1M
2021-09-27 829.00 835.00 818.00 829.45 0.0M
2021-09-24 835.00 855.45 820.00 828.05 0.1M
2021-09-23 825.85 839.85 815.85 832.55 0.1M
2021-09-22 813.45 834.80 809.50 825.85 0.1M
2021-09-21 821.00 829.85 794.10 813.45 0.1M
2021-09-20 845.00 845.00 815.40 820.65 0.1M
2021-09-17 860.00 860.00 830.25 839.10 0.1M
2021-09-16 845.00 859.45 833.00 850.50 0.2M
2021-09-15 817.00 832.00 817.00 829.70 0.1M
2021-09-14 816.00 826.00 810.00 816.55 0.1M
2021-09-13 828.70 835.00 807.30 811.90 0.1M
2021-09-09 825.00 835.00 813.00 821.95 0.1M
2021-09-08 816.75 825.00 805.80 819.90 0.1M
2021-09-07 824.95 827.00 812.05 816.75 0.0M
2021-09-06 825.00 832.90 813.20 817.35 0.1M
2021-09-03 841.00 841.00 817.70 821.00 0.1M
2021-09-02 834.50 849.50 824.00 826.35 0.1M
2021-09-01 841.30 852.00 826.60 833.80 0.0M
2021-08-31 862.00 866.75 830.05 841.55 0.0M
2021-08-30 865.40 876.00 847.20 858.10 0.0M
2021-08-27 865.10 868.65 847.55 865.40 0.0M
2021-08-26 875.00 875.15 842.50 855.20 0.0M
2021-08-25 856.90 880.00 843.40 870.75 0.0M
2021-08-24 862.00 862.00 837.25 856.95 0.0M
2021-08-23 869.05 872.65 835.50 852.15 0.0M
2021-08-20 893.65 893.65 863.90 869.00 0.1M
2021-08-18 876.00 898.20 876.00 893.65 0.1M
2021-08-17 882.00 898.00 867.20 890.75 0.1M
2021-08-16 899.90 904.15 876.20 890.20 0.0M
2021-08-13 888.50 904.10 883.40 899.90 0.0M
2021-08-12 875.00 899.00 875.00 895.05 0.0M
2021-08-11 900.00 900.00 873.00 881.40 0.1M
2021-08-10 920.85 925.70 886.30 901.35 0.1M
2021-08-09 920.00 930.00 886.20 921.05 0.1M
2021-08-06 926.30 938.95 920.00 922.55 0.0M
2021-08-05 951.00 951.00 911.30 933.15 0.1M
2021-08-04 946.50 955.00 925.55 949.35 0.1M
2021-08-03 941.00 951.50 935.80 946.00 0.1M
2021-08-02 950.00 960.60 912.85 927.70 0.1M
2021-07-30 990.00 990.90 945.00 948.70 0.2M
2021-07-29 1,009.00 1,024.00 992.00 1,002.85 0.1M
2021-07-28 1,004.00 1,007.00 975.00 1,000.85 0.1M
2021-07-27 1,010.00 1,012.00 995.00 1,000.25 0.0M
2021-07-26 1,011.90 1,022.45 993.15 1,001.45 0.0M
2021-07-23 992.50 1,035.00 986.75 1,004.95 0.1M
2021-07-22 1,000.00 1,004.60 985.35 1,000.30 0.1M
2021-07-20 998.00 1,006.15 974.60 993.30 0.1M
2021-07-19 993.00 1,012.00 979.90 998.30 0.1M
2021-07-16 991.00 1,007.95 985.85 1,001.15 0.1M
2021-07-15 1,009.00 1,009.00 978.95 991.15 0.1M
2021-07-14 1,000.25 1,010.00 993.05 1,000.15 0.1M
2021-07-13 1,001.00 1,014.60 995.00 1,000.25 0.1M
2021-07-12 1,010.00 1,016.00 995.00 1,001.10 0.1M
2021-07-09 1,016.80 1,016.80 993.55 1,000.10 0.1M
2021-07-08 1,008.00 1,008.00 991.55 1,002.70 0.1M
2021-07-07 1,005.00 1,012.65 988.00 1,001.10 0.1M
2021-07-06 1,018.85 1,053.90 995.45 1,004.55 0.5M
2021-07-05 1,000.90 1,033.00 983.00 1,013.85 0.3M
2021-07-02 991.00 1,014.95 981.50 993.65 0.3M
2021-07-01 965.15 1,009.25 957.90 974.00 0.3M
2021-06-30 964.00 979.00 954.10 960.30 0.1M
2021-06-29 967.00 972.00 951.00 954.10 0.1M
2021-06-28 960.85 979.00 952.00 962.80 0.1M
2021-06-25 960.85 965.95 950.00 960.55 0.1M
2021-06-24 966.00 966.00 945.00 960.85 0.1M
2021-06-23 948.00 974.90 943.00 960.25 0.1M
2021-06-22 967.00 968.00 943.15 947.55 0.1M
2021-06-21 956.40 960.00 941.35 955.65 0.1M
2021-06-18 976.70 977.70 920.90 968.65 0.2M
2021-06-17 975.00 985.95 961.55 969.95 0.2M
2021-06-16 981.00 998.70 956.00 983.70 0.3M
2021-06-15 988.00 999.55 968.60 979.60 0.3M
2021-06-14 968.00 1,019.90 946.60 979.95 1.2M
2021-06-11 935.00 964.00 932.50 957.40 0.3M
2021-06-10 939.00 946.60 921.00 930.85 0.4M
2021-06-09 940.05 974.80 853.00 927.75 3.4M
2021-06-08 942.70 945.00 925.50 939.90 0.1M
2021-06-07 939.90 945.90 926.00 935.40 0.1M
2021-06-04 937.00 948.00 923.00 931.65 0.1M
2021-06-03 948.50 956.75 935.15 942.25 0.2M
2021-06-02 934.00 945.45 915.20 937.30 0.2M
2021-06-01 958.80 967.00 915.00 931.10 0.3M
2021-05-31 909.95 959.00 892.60 937.65 0.7M
2021-05-28 872.00 935.00 872.00 905.65 0.9M
2021-05-27 868.90 868.90 850.00 859.35 0.1M
2021-05-26 870.90 872.75 852.00 864.35 0.1M
2021-05-25 870.15 881.00 852.00 864.35 0.2M
2021-05-24 893.20 910.00 858.05 865.95 0.2M
2021-05-21 903.25 944.00 881.65 892.45 0.7M
2021-05-20 897.80 919.00 894.25 901.85 0.1M
2021-05-19 911.00 911.00 880.25 891.55 0.1M
2021-05-18 920.70 930.00 901.00 907.05 0.2M
2021-05-17 903.70 952.05 895.25 907.55 0.6M
2021-05-14 878.90 929.40 877.00 886.85 1.0M
2021-05-12 862.85 899.00 856.45 866.30 0.4M
2021-05-11 843.00 873.00 832.60 855.65 0.3M
2021-05-10 808.90 866.00 808.90 847.60 0.9M
2021-05-07 807.00 820.00 789.95 801.15 0.1M
2021-05-06 804.00 813.95 788.90 807.00 0.1M
2021-05-05 805.00 817.15 794.20 801.80 0.1M
2021-05-04 827.15 837.25 778.00 794.20 0.3M
2021-05-03 768.85 848.00 764.00 810.90 0.9M
2021-04-30 761.00 786.50 750.05 768.85 0.1M
2021-04-29 757.00 765.00 745.00 756.75 0.0M
2021-04-28 775.00 775.00 741.00 748.95 0.1M
2021-04-27 785.00 785.70 753.40 766.20 0.1M
2021-04-26 780.95 790.00 770.05 777.45 0.1M
2021-04-23 751.50 792.00 740.00 767.90 0.2M
2021-04-22 719.90 748.80 718.00 740.35 0.0M
2021-04-20 710.00 730.00 706.10 714.30 0.1M
2021-04-19 721.10 721.10 697.10 710.75 0.0M
2021-04-16 720.75 731.85 715.95 727.75 0.0M
2021-04-15 727.80 727.80 707.45 720.75 0.0M
2021-04-13 713.20 732.80 692.00 728.30 0.0M
2021-04-12 726.00 741.35 704.25 719.75 0.1M
2021-04-09 750.00 760.00 734.10 745.35 0.0M
2021-04-08 752.40 761.00 745.00 748.65 0.1M
2021-04-07 741.95 754.90 735.70 748.45 0.0M
2021-04-06 736.30 760.00 720.60 737.10 0.1M
2021-04-05 717.15 736.00 695.45 733.05 0.1M
2021-04-01 695.95 722.40 690.00 717.15 0.1M
2021-03-31 689.00 698.55 658.00 689.70 0.1M
2021-03-30 689.00 696.00 672.10 679.05 0.1M
2021-03-26 685.20 693.65 677.40 688.15 0.0M
2021-03-25 704.00 704.00 678.00 681.65 0.0M
2021-03-24 705.00 709.00 690.00 700.60 0.0M
2021-03-23 709.80 710.10 700.20 704.50 0.0M
2021-03-22 708.00 713.00 700.00 704.30 0.0M
2021-03-19 701.00 708.00 690.75 706.00 0.0M
2021-03-18 730.00 730.00 704.95 707.85 0.0M
2021-03-17 727.15 728.95 717.00 723.40 0.0M
2021-03-16 717.35 740.00 715.10 727.30 0.1M
2021-03-15 728.20 729.00 712.10 717.35 0.0M
2021-03-12 725.95 725.95 720.00 721.20 0.0M
2021-03-10 719.35 727.20 713.20 720.95 0.0M
2021-03-09 731.55 739.95 717.35 719.35 0.0M
2021-03-08 734.50 741.00 725.00 727.90 0.0M
2021-03-05 745.00 746.00 729.00 730.65 0.0M
2021-03-04 733.00 748.85 732.80 741.30 0.0M
2021-03-03 735.00 756.55 728.75 733.85 0.0M
2021-03-02 738.00 740.00 727.00 729.25 0.0M
2021-03-01 727.10 747.55 723.25 726.95 0.0M
2021-02-26 732.00 740.00 725.00 726.00 0.0M
2021-02-25 736.20 742.00 725.00 729.65 0.1M
2021-02-24 733.65 742.00 720.00 732.30 0.0M
2021-02-23 750.00 750.00 731.00 737.05 0.0M
2021-02-22 725.20 750.00 725.20 740.90 0.0M
2021-02-19 739.95 739.95 722.25 728.20 0.1M
2021-02-18 742.25 758.35 734.00 738.75 0.1M
2021-02-17 750.15 757.00 742.30 746.25 0.0M
2021-02-16 756.00 770.00 750.00 753.20 0.0M
2021-02-15 774.00 774.00 760.00 761.90 0.0M
2021-02-12 776.50 776.90 758.00 761.10 0.0M
2021-02-11 773.05 780.00 765.00 772.45 0.0M
2021-02-10 782.75 785.95 764.70 773.05 0.1M
2021-02-09 774.10 798.90 765.30 782.75 0.2M
2021-02-08 767.00 780.00 756.00 776.85 0.1M
2021-02-05 740.00 763.00 740.00 754.30 0.1M
2021-02-04 745.90 760.55 739.20 745.60 0.1M
2021-02-03 740.00 746.00 723.25 739.20 0.1M
2021-02-02 744.95 749.00 722.45 737.05 0.4M
2021-02-01 747.90 756.00 727.45 739.80 0.1M
2021-01-29 729.45 742.75 729.45 738.95 0.0M
2021-01-28 730.00 734.30 719.50 725.85 0.0M
2021-01-27 735.00 740.00 722.80 730.70 0.0M
2021-01-25 742.05 750.00 715.00 731.30 0.1M
2021-01-22 764.05 768.50 734.00 742.90 0.1M
2021-01-21 777.05 790.25 755.05 760.20 0.1M
2021-01-20 789.20 798.00 773.00 777.05 0.1M
2021-01-19 775.05 794.00 775.05 783.00 0.0M
2021-01-18 785.00 792.00 770.00 774.75 0.0M
2021-01-15 788.25 795.00 778.00 783.75 0.0M
2021-01-14 782.30 792.00 779.00 784.40 0.0M
2021-01-13 792.00 798.50 770.00 779.45 0.1M
2021-01-12 794.80 801.55 788.00 790.65 0.1M
2021-01-11 809.00 809.00 785.05 791.00 0.0M
2021-01-08 799.50 810.00 780.00 792.40 0.1M
2021-01-07 805.00 815.00 795.30 799.20 0.1M
2021-01-06 788.00 815.95 784.80 793.40 0.2M
2021-01-05 779.85 787.15 773.85 784.80 0.1M
2021-01-04 796.00 796.00 774.00 779.85 0.1M
2021-01-01 772.95 798.50 772.95 781.65 0.2M