Diggi Multitrade Ltd

DIGG
🏛️ 印度 →
15.00
最后更新: 2025-09-24
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
2024-12-31 22.50 23.50 22.50 23.48 0.1M
2024-12-30 19.80 24.70 19.80 24.70 0.0M
2024-12-27 22.00 22.75 22.00 22.75 0.0M
2024-12-26 23.10 23.10 21.70 22.73 0.1M
2024-12-24 24.71 28.10 23.80 25.30 0.0M
2024-12-23 23.70 23.70 23.69 23.70 0.1M
2024-12-20 21.70 23.85 21.70 23.85 0.0M
2024-12-19 24.80 24.80 22.50 24.65 0.0M
2024-12-18 21.60 24.90 21.60 24.90 0.0M
2024-12-17 22.51 24.85 21.70 24.85 0.0M
2024-12-16 22.56 23.58 22.56 22.97 0.0M
2024-12-13 23.25 25.75 23.25 25.75 0.0M
2024-12-11 25.50 26.73 24.61 26.73 0.1M
2024-12-10 24.58 26.75 24.58 26.75 0.0M
2024-12-06 20.25 24.70 20.25 24.58 0.1M
2024-12-02 20.36 21.00 20.36 20.68 0.0M
2024-11-28 20.36 20.36 20.36 20.36 0.0M
2024-11-27 20.99 20.99 20.99 20.99 0.0M
2024-11-26 19.50 20.40 18.65 19.90 0.0M
2024-11-25 19.00 19.50 19.00 19.02 0.1M
2024-11-22 20.50 21.00 20.50 20.60 0.0M
2024-11-13 19.70 20.29 19.70 20.29 0.0M
2024-11-12 17.56 19.70 17.56 19.70 0.1M
2024-11-11 18.10 18.50 17.51 18.02 0.0M
2024-11-08 20.80 20.80 19.00 19.00 0.0M
2024-11-07 19.00 20.89 19.00 20.20 0.0M
2024-11-06 17.10 18.49 17.10 17.80 0.0M
2024-11-01 19.99 19.99 19.99 19.99 0.0M
2024-10-31 18.79 18.79 18.01 18.01 0.0M
2024-10-30 18.85 18.86 17.90 17.90 0.0M
2024-10-29 18.30 18.45 18.30 18.45 0.0M
2024-10-28 17.00 17.19 17.00 17.19 0.0M
2024-10-17 18.55 18.55 17.50 17.91 0.0M
2024-10-16 16.41 18.59 16.41 18.59 0.0M
2024-10-14 18.00 18.80 17.92 18.66 0.0M
2024-10-11 16.30 17.55 16.30 17.39 0.0M
2024-10-10 16.80 16.89 16.80 16.83 0.0M
2024-10-09 17.00 17.45 17.00 17.21 0.0M
2024-10-08 17.50 17.50 17.50 17.50 0.0M
2024-10-04 17.80 17.80 17.55 17.56 0.1M
2024-10-03 18.99 18.99 17.50 18.90 0.0M
2024-10-01 18.11 19.18 18.00 18.07 0.1M
2024-09-30 18.10 18.10 18.10 18.10 0.0M
2024-09-27 18.99 18.99 18.04 18.56 0.0M
2024-09-23 18.27 18.27 18.27 18.27 0.0M
2024-09-18 19.33 19.60 18.27 18.27 0.1M
2024-09-17 19.60 19.60 17.54 18.95 0.1M
2024-09-16 19.50 19.55 19.40 19.50 0.1M
2024-09-11 19.31 19.99 19.31 19.99 0.0M
2024-09-10 18.11 19.93 18.00 19.31 0.0M
2024-09-09 20.90 20.90 20.89 20.89 0.0M
2024-09-03 20.00 20.99 20.00 20.99 0.0M
2024-08-30 19.48 19.55 19.48 19.55 0.0M
2024-08-28 17.90 18.68 17.90 18.66 0.0M
2024-08-27 18.23 18.50 17.96 18.00 0.1M
2024-08-23 19.65 19.65 19.60 19.63 0.0M
2024-08-22 19.00 20.50 19.00 19.65 0.0M
2024-08-21 19.89 20.80 19.89 20.80 0.0M
2024-08-20 18.60 19.50 18.60 19.50 0.0M
2024-08-16 22.48 22.48 22.48 22.48 0.0M
2024-08-13 22.75 22.75 22.75 22.75 0.0M
2024-08-08 20.00 20.00 19.25 19.38 0.0M
2024-08-06 20.65 20.65 20.65 20.65 0.0M
2024-08-05 19.10 19.15 18.50 18.98 0.0M
2024-08-02 20.65 20.65 20.63 20.64 0.0M
2024-07-31 21.95 23.85 21.95 23.85 0.0M
2024-07-30 21.95 21.95 21.95 21.95 0.0M
2024-07-26 22.25 22.25 21.75 21.75 0.0M
2024-07-23 24.25 24.25 24.25 24.25 0.0M
2024-07-22 23.00 24.00 23.00 24.00 0.0M
2024-07-19 27.50 27.50 23.00 23.50 0.1M
2024-07-18 25.80 28.00 25.70 27.50 0.2M
2024-07-16 22.95 25.80 22.95 25.80 0.0M
2024-07-12 21.02 21.50 20.96 21.50 0.1M
2024-07-11 21.20 22.50 21.10 22.29 0.0M
2024-07-10 25.65 25.65 25.65 25.65 0.0M
2024-07-08 23.92 23.92 23.92 23.92 0.0M
2024-07-05 22.10 22.10 21.00 21.48 0.0M
2024-07-04 22.50 22.66 22.00 22.66 0.0M
2024-07-03 21.02 24.29 21.02 24.29 0.0M
2024-07-02 22.10 24.84 22.00 24.79 0.0M
2024-07-01 21.50 21.50 21.40 21.40 0.0M
2024-06-14 26.19 26.19 26.15 26.17 0.0M
2024-06-03 26.20 26.20 26.20 26.20 0.0M
2024-05-27 25.99 26.20 25.99 26.03 0.2M
2024-05-23 27.89 27.89 27.89 27.89 0.0M
2024-05-22 22.10 25.99 22.10 24.30 0.0M
2024-05-14 26.00 26.20 26.00 26.20 0.0M
2024-05-10 25.00 27.60 24.70 26.13 0.1M
2024-05-06 23.01 27.60 23.01 27.60 0.0M
2024-05-02 23.01 24.99 23.01 24.99 0.0M
2024-04-26 27.90 27.90 23.60 23.60 0.0M
2024-04-24 22.01 25.99 22.01 25.99 0.0M
2024-04-22 24.60 25.00 24.35 25.00 0.1M
2024-04-19 26.89 26.90 26.89 26.90 0.0M
2024-04-18 24.92 27.19 24.92 27.19 0.0M
2024-04-16 23.90 27.49 23.90 25.70 0.0M
2024-04-15 25.11 28.37 25.11 28.00 0.1M
2024-04-10 24.36 24.38 24.36 24.38 0.0M
2024-04-09 20.32 20.32 20.32 20.32 0.0M
2024-04-05 26.00 26.90 23.00 23.75 0.1M
2024-03-27 25.50 25.50 25.00 25.00 0.0M
2024-03-26 23.30 24.99 23.30 24.99 0.0M
2024-03-21 26.25 26.25 21.35 26.05 0.0M
2024-03-20 26.50 26.50 26.50 26.50 0.0M
2024-03-18 25.11 25.70 25.11 25.31 0.0M
2024-03-15 23.23 24.75 23.23 24.75 0.0M
2024-03-14 26.00 26.41 20.00 25.80 0.1M
2024-03-12 21.82 22.50 21.81 22.03 0.0M
2024-03-11 25.99 25.99 25.99 25.99 0.0M
2024-03-07 28.00 28.00 22.55 25.05 0.2M
2024-03-06 27.43 27.43 26.15 26.15 0.0M
2024-03-05 26.98 26.98 23.30 24.90 0.1M
2024-03-04 26.74 26.74 26.74 26.74 0.0M
2024-03-01 24.70 26.98 24.20 24.97 0.2M
2024-02-29 24.21 24.50 24.21 24.50 0.0M
2024-02-27 24.32 28.30 24.32 28.30 0.1M
2024-02-23 27.34 27.34 24.11 27.00 0.0M
2024-02-22 24.35 27.35 24.35 27.35 0.0M
2024-02-21 27.85 27.95 27.50 27.50 0.0M
2024-02-16 28.78 28.78 28.78 28.78 0.0M
2024-02-15 25.32 28.79 25.32 28.79 0.0M
2024-02-14 24.02 28.60 24.01 27.30 0.0M
2024-02-12 25.00 29.19 24.25 28.85 0.1M
2024-02-06 31.39 31.39 24.35 26.70 0.0M
2024-02-05 29.01 29.98 29.00 29.14 0.1M
2024-02-02 27.60 30.44 27.58 30.44 0.0M
2024-02-01 27.50 31.00 27.50 30.30 0.0M
2024-01-31 26.50 31.30 26.50 31.30 0.1M
2024-01-30 30.00 32.00 28.00 30.02 0.1M
2024-01-29 26.00 32.50 23.50 29.60 0.2M
2024-01-24 25.00 27.30 25.00 27.30 0.0M
2024-01-23 23.65 26.85 23.65 26.85 0.0M
2024-01-19 26.02 28.60 26.02 27.31 0.0M
2024-01-15 29.25 29.50 29.20 29.50 0.0M
2024-01-12 24.35 29.30 24.35 29.25 0.0M
2024-01-10 28.90 28.90 28.90 28.90 0.0M
2024-01-09 29.88 29.88 29.88 29.88 0.0M
2024-01-05 22.78 28.80 22.78 28.42 0.0M
2024-01-04 29.00 29.00 26.00 27.95 0.0M
2024-01-03 28.70 28.70 28.70 28.70 0.0M
2024-01-02 28.69 28.70 28.00 28.56 0.0M
2024-01-01 27.00 28.60 25.11 28.60 0.0M