DMR Hydroengineering & Infrastructures Ltd

DMRH
🏛️ 印度 →
50.30
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
2023-12-29 117.01 117.01 105.88 111.05 0.0M
2023-12-28 111.40 111.44 106.63 111.44 0.1M
2023-12-27 105.03 106.14 101.31 106.14 0.0M
2023-12-26 95.08 96.49 89.60 96.49 0.0M
2023-12-22 87.60 87.72 83.63 87.72 0.0M
2023-12-21 79.64 87.41 79.64 79.74 0.0M
2023-12-20 79.69 79.69 79.64 79.64 0.0M
2023-12-19 81.64 81.64 81.64 81.64 0.0M
2023-12-18 82.63 82.63 82.63 82.63 0.0M
2023-12-15 79.64 79.64 79.64 79.64 0.0M
2023-12-14 81.64 84.62 76.81 76.81 0.0M
2023-12-12 78.65 78.65 78.65 78.65 0.0M
2023-12-11 74.72 78.65 74.72 78.65 0.0M
2023-12-08 77.16 77.16 76.76 76.76 0.0M
2023-12-07 79.64 79.64 79.64 79.64 0.0M
2023-12-06 84.62 84.62 83.47 83.63 0.0M
2023-12-04 82.63 87.86 82.63 87.86 0.0M
2023-12-01 90.23 90.23 85.72 85.72 0.0M
2023-11-28 90.23 90.23 90.23 90.23 0.0M
2023-11-22 94.98 94.98 94.98 94.98 0.0M
2023-11-21 96.17 96.17 96.17 96.17 0.0M
2023-11-17 95.52 95.52 91.59 91.59 0.0M
2023-11-16 89.60 91.64 89.60 91.64 0.0M
2023-11-15 83.13 87.28 83.13 87.28 0.0M
2023-11-13 83.13 83.30 83.13 83.13 0.0M
2023-11-09 74.72 79.44 74.72 79.35 0.0M
2023-11-08 75.66 75.66 75.66 75.66 0.0M
2023-11-07 78.65 78.65 78.65 78.65 0.0M
2023-11-06 77.65 79.59 77.65 78.15 0.0M
2023-11-03 76.25 76.27 76.25 76.27 0.0M
2023-11-01 72.65 72.65 72.65 72.65 0.0M
2023-10-26 69.19 69.19 69.19 69.19 0.0M
2023-10-23 72.18 72.18 72.18 72.18 0.0M
2023-10-20 72.82 72.82 72.82 72.82 0.0M
2023-10-19 76.61 76.61 76.61 76.61 0.0M
2023-10-17 80.64 80.64 80.64 80.64 0.0M
2023-10-16 79.64 79.64 79.64 79.64 0.0M
2023-10-13 77.16 77.16 77.16 77.16 0.0M
2023-10-12 80.33 80.33 80.33 80.33 0.0M
2023-10-10 74.67 76.52 74.67 76.51 0.0M
2023-10-03 72.87 72.87 72.87 72.87 0.0M
2023-09-28 69.50 69.50 69.50 69.50 0.0M
2023-09-27 66.19 66.19 66.19 66.19 0.0M
2023-09-26 63.05 63.05 63.05 63.05 0.0M
2023-09-25 62.28 65.20 62.28 65.20 0.0M
2023-09-22 65.56 65.56 65.56 65.56 0.0M
2023-09-21 69.00 69.00 69.00 69.00 0.0M
2023-09-20 72.63 72.63 72.63 72.63 0.0M
2023-09-18 76.44 76.44 76.44 76.44 0.0M
2023-09-15 88.92 88.92 80.46 80.46 0.0M
2023-09-14 84.69 84.69 84.69 84.69 0.0M
2023-09-13 80.64 80.66 80.64 80.66 0.0M
2023-09-12 76.83 76.83 76.83 76.83 0.0M
2023-09-11 73.17 73.17 73.17 73.17 0.0M
2023-09-07 69.69 69.69 69.69 69.69 0.0M
2023-09-05 66.70 69.36 66.70 69.36 0.0M
2023-09-04 66.06 66.06 66.06 66.06 0.0M
2023-09-01 69.54 69.54 69.54 69.54 0.0M
2023-08-30 66.70 66.70 66.70 66.70 0.0M
2023-08-29 67.72 67.72 67.39 67.39 0.0M
2023-08-24 70.93 70.93 70.93 70.93 0.0M
2023-08-23 70.93 70.93 70.93 70.93 0.0M
2023-08-21 75.26 75.26 70.82 70.82 0.0M
2023-08-18 74.55 74.55 74.55 74.55 0.0M
2023-08-17 78.47 78.47 78.47 78.47 0.0M
2023-08-16 74.74 74.74 74.74 74.74 0.0M
2023-08-10 71.18 71.18 71.18 71.18 0.0M
2023-08-09 67.80 67.80 67.80 67.80 0.0M
2023-08-08 60.94 65.69 60.94 65.69 0.0M
2023-08-07 64.14 64.14 64.14 64.14 0.0M
2023-08-04 67.52 67.52 67.52 67.52 0.0M
2023-08-03 72.68 72.68 71.06 71.06 0.0M
2023-08-02 74.80 74.80 74.80 74.80 0.1M
2023-08-01 71.18 71.24 71.18 71.24 0.0M
2023-07-31 67.86 67.86 64.70 67.86 0.1M
2023-07-27 64.63 64.63 64.63 64.63 0.0M
2023-07-26 58.64 61.56 58.64 61.56 0.0M
2023-07-25 55.30 58.64 55.25 58.64 0.0M
2023-07-24 56.76 56.76 56.76 56.76 0.0M
2023-07-21 61.92 61.92 59.73 59.74 0.2M
2023-07-20 58.98 58.98 58.98 58.98 0.0M
2023-07-19 56.17 56.17 56.17 56.17 0.0M
2023-07-18 53.50 53.50 53.50 53.50 0.0M
2023-07-17 48.64 48.64 48.64 48.64 0.0M
2023-07-14 44.22 44.22 44.22 44.22 0.0M
2023-07-13 39.32 41.81 39.32 40.21 0.0M
2023-07-10 39.32 39.32 39.32 39.32 0.0M
2023-07-06 35.84 38.00 33.95 37.99 0.0M
2023-07-03 34.55 34.55 34.55 34.55 0.0M
2023-06-28 36.84 36.84 34.05 35.84 0.0M
2023-06-23 37.83 37.83 37.83 37.83 0.0M
2023-06-20 36.34 36.34 36.34 36.34 0.0M
2023-06-15 37.33 37.33 37.33 37.33 0.0M
2023-06-14 38.25 38.25 38.25 38.25 0.0M
2023-06-01 38.25 38.25 38.25 38.25 0.0M
2023-05-30 40.26 40.26 40.26 40.26 0.0M
2023-05-25 43.31 43.31 42.37 42.37 0.0M
2023-05-24 44.80 44.80 43.80 44.60 0.0M
2023-05-23 43.38 43.38 43.38 43.38 0.0M
2023-05-22 42.33 42.33 41.32 41.32 0.0M
2023-05-19 40.32 40.32 40.32 40.32 0.0M
2023-05-18 38.41 38.41 38.41 38.41 0.0M
2023-05-17 36.34 36.59 36.34 36.59 0.0M
2023-05-16 34.84 34.84 34.84 34.84 0.0M
2023-05-10 34.74 34.74 34.74 34.74 0.0M
2023-05-09 36.56 36.56 36.56 36.56 0.0M
2023-05-08 38.48 38.48 38.48 38.48 0.0M
2023-05-04 38.48 38.48 38.48 38.48 0.0M
2023-05-02 40.50 40.50 40.50 40.50 0.1M
2023-04-28 42.63 42.63 42.63 42.63 0.0M
2023-04-26 40.61 40.61 40.61 40.61 0.0M
2023-04-25 38.68 38.68 35.95 38.68 0.0M
2023-04-13 36.84 36.84 36.84 36.84 0.0M
2023-04-11 35.70 35.70 35.70 35.70 0.0M
2023-03-28 37.53 37.57 37.53 37.57 0.0M
2023-03-27 35.84 35.84 35.79 35.79 0.0M
2023-03-24 37.63 37.63 37.63 37.63 0.0M
2023-03-23 35.84 39.60 35.84 39.60 0.0M
2023-03-22 34.83 36.01 34.60 36.01 0.0M
2023-03-21 32.74 32.74 32.74 32.74 0.0M
2023-03-20 29.72 29.77 29.72 29.77 0.0M
2023-03-16 30.13 30.13 30.13 30.13 0.0M
2023-03-14 29.86 33.47 29.86 33.47 0.0M
2023-03-13 27.90 27.90 27.90 27.90 0.0M
2023-03-06 23.25 23.25 23.25 23.25 0.0M
2023-03-02 22.90 22.90 22.90 22.90 0.0M
2023-02-28 20.31 25.14 20.31 22.40 0.0M
2023-02-16 24.89 24.89 24.89 24.89 0.0M
2023-02-14 27.23 27.23 27.23 27.23 0.0M
2023-02-06 27.93 27.93 27.93 27.93 0.0M
2023-02-03 29.92 29.92 29.92 29.92 0.0M
2023-01-18 31.86 31.86 31.86 31.86 0.0M
2023-01-16 30.86 32.31 30.86 31.86 0.0M
2023-01-06 28.82 28.82 28.82 28.82 0.0M
2023-01-05 27.43 27.43 27.43 27.43 0.0M
2023-01-04 27.43 27.43 27.43 27.43 0.0M
2023-01-02 29.82 29.82 29.82 29.82 0.0M