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
2024-12-31 160.00 165.50 158.40 163.45 0.0M
2024-12-30 151.60 153.00 151.60 153.00 0.0M
2024-12-27 151.00 155.00 148.00 151.60 0.0M
2024-12-26 142.20 146.20 142.20 146.20 0.0M
2024-12-23 146.55 146.55 142.20 142.20 0.0M
2024-12-20 154.50 154.50 147.55 148.80 0.0M
2024-12-19 156.85 161.50 154.00 155.00 0.0M
2024-12-18 161.95 161.95 161.00 161.55 0.0M
2024-12-17 167.90 168.00 156.20 162.00 0.0M
2024-12-16 151.00 151.00 151.00 151.00 0.0M
2024-12-13 152.95 154.95 150.00 154.95 0.0M
2024-12-11 154.00 156.90 154.00 156.90 0.0M
2024-12-10 155.50 155.50 155.50 155.50 0.0M
2024-12-09 151.00 156.95 142.65 147.10 0.0M
2024-12-06 158.80 159.00 151.00 151.00 0.0M
2024-12-05 150.00 153.00 147.00 151.50 0.0M
2024-12-04 148.60 154.00 148.60 154.00 0.0M
2024-12-03 142.60 151.60 142.60 150.70 0.0M
2024-12-02 150.00 150.10 150.00 150.05 0.0M
2024-11-27 156.60 159.30 156.60 158.00 0.0M
2024-11-26 150.45 153.45 149.00 150.00 0.0M
2024-11-22 143.25 143.25 141.05 142.00 0.0M
2024-11-18 130.00 149.00 130.00 148.95 0.0M
2024-11-14 145.25 145.25 145.25 145.25 0.0M
2024-11-13 145.00 145.50 145.00 145.25 0.0M
2024-11-12 148.00 148.00 148.00 148.00 0.0M
2024-11-11 155.00 155.00 154.00 154.00 0.0M
2024-11-08 154.90 154.90 154.85 154.85 0.0M
2024-11-06 146.50 146.50 146.50 146.50 0.0M
2024-11-05 147.10 147.10 145.00 145.00 0.0M
2024-11-04 151.90 151.90 151.90 151.90 0.0M
2024-10-31 146.35 146.35 146.35 146.35 0.0M
2024-10-30 148.05 148.05 148.00 148.00 0.0M
2024-10-29 150.00 150.00 148.00 148.00 0.0M
2024-10-25 137.05 142.50 137.05 142.50 0.0M
2024-10-24 143.05 143.05 143.00 143.00 0.0M
2024-10-23 154.80 154.80 143.00 143.00 0.0M
2024-10-22 151.00 162.95 145.20 145.20 0.0M
2024-10-21 153.81 154.81 150.88 153.76 0.0M
2024-10-18 156.80 166.90 152.32 166.11 0.0M
2024-10-17 150.38 152.77 150.38 152.62 0.0M
2024-10-16 150.83 164.27 148.34 152.62 0.1M
2024-10-15 208.37 208.37 158.69 160.23 0.1M
2024-10-14 199.11 202.10 197.12 198.36 0.0M
2024-10-11 182.19 186.12 182.19 186.12 0.0M
2024-10-10 174.52 182.19 174.52 177.21 0.0M
2024-10-09 152.27 174.52 152.27 174.52 0.0M
2024-10-07 155.26 155.26 145.20 145.45 0.0M
2024-10-03 161.78 161.78 161.28 161.28 0.0M
2024-10-01 164.12 166.26 164.12 166.26 0.0M
2024-09-30 159.34 159.34 159.34 159.34 0.0M
2024-09-26 172.23 172.23 172.23 172.23 0.0M
2024-09-23 172.23 172.23 172.23 172.23 0.0M
2024-09-20 170.39 170.39 170.39 170.39 0.0M
2024-09-19 170.54 170.54 170.24 170.39 0.0M
2024-09-18 174.22 179.10 174.22 179.10 0.0M
2024-09-17 172.23 172.23 172.23 172.23 0.0M
2024-09-16 173.23 173.23 171.23 172.23 0.0M
2024-09-13 177.21 177.21 177.21 177.21 0.0M
2024-09-12 179.60 179.60 169.24 169.24 0.0M
2024-09-11 183.18 183.18 171.23 171.23 0.0M
2024-09-10 172.93 177.21 172.93 174.22 0.0M
2024-09-09 165.26 172.93 165.26 172.93 0.0M
2024-09-06 164.27 176.21 164.27 176.21 0.0M
2024-09-05 166.26 170.24 166.26 170.24 0.0M
2024-09-03 167.65 167.65 167.65 167.65 0.0M
2024-09-02 168.30 168.30 167.65 167.65 0.0M
2024-08-30 180.19 181.19 180.19 181.19 0.0M
2024-08-29 178.20 178.20 178.20 178.20 0.0M
2024-08-28 173.23 178.20 173.23 178.20 0.0M
2024-08-27 169.24 169.24 169.24 169.24 0.0M
2024-08-26 169.24 169.24 166.26 166.26 0.0M
2024-08-23 162.27 162.27 162.27 162.27 0.0M
2024-08-22 166.26 166.26 166.26 166.26 0.0M
2024-08-21 162.27 166.26 162.27 166.26 0.0M
2024-08-20 162.27 166.26 162.27 166.26 0.0M
2024-08-19 170.64 173.18 161.28 161.33 0.0M
2024-08-16 171.43 171.43 171.43 171.43 0.0M
2024-08-14 161.33 189.55 161.33 189.55 0.0M
2024-08-13 176.16 179.20 176.16 179.20 0.0M
2024-08-12 178.20 178.95 176.16 176.16 0.0M
2024-08-06 162.27 162.77 162.27 162.77 0.0M
2024-08-05 166.26 166.26 161.28 161.78 0.0M
2024-08-02 169.99 170.24 166.31 166.31 0.0M
2024-08-01 175.22 175.22 169.99 169.99 0.0M
2024-07-30 171.93 171.93 171.93 171.93 0.0M
2024-07-29 181.79 181.79 176.31 177.21 0.0M
2024-07-26 164.96 173.18 164.96 173.18 0.0M
2024-07-25 164.27 164.96 161.28 164.96 0.0M
2024-07-24 161.28 161.28 156.75 161.28 0.0M
2024-07-23 166.31 166.31 163.67 164.96 0.0M
2024-07-19 172.43 172.43 172.28 172.28 0.0M
2024-07-18 179.20 181.29 179.20 181.29 0.0M
2024-07-16 173.42 181.29 173.42 181.29 0.0M
2024-07-15 169.24 173.42 165.31 173.42 0.0M
2024-07-12 163.42 165.21 163.42 165.21 0.0M
2024-07-11 184.87 184.87 170.34 171.93 0.0M
2024-07-10 175.22 176.11 167.75 176.11 0.0M
2024-07-08 159.29 167.75 159.29 167.75 0.0M
2024-07-05 170.24 170.24 167.25 167.25 0.0M
2024-07-04 164.12 164.12 164.12 164.12 0.0M
2024-07-03 165.26 165.26 156.30 156.30 0.0M
2024-07-02 157.30 165.16 149.43 162.92 0.0M
2024-07-01 164.27 172.23 156.40 157.30 0.0M
2024-06-28 161.28 165.16 161.28 164.27 0.0M
2024-06-27 160.38 160.38 157.30 157.30 0.0M
2024-06-26 165.26 165.26 165.26 165.26 0.0M
2024-06-25 159.04 165.06 158.79 165.06 0.0M
2024-06-24 169.44 169.44 162.27 162.27 0.0M
2024-06-21 153.31 169.44 153.31 169.44 0.0M
2024-06-20 165.26 169.69 161.38 161.38 0.0M
2024-06-19 177.11 177.21 169.69 169.69 0.0M
2024-06-18 197.32 197.32 178.60 178.60 0.0M
2024-06-14 187.96 187.96 187.96 187.96 0.0M
2024-06-13 179.05 179.05 179.05 179.05 0.0M
2024-06-12 170.54 170.54 170.54 170.54 0.0M
2024-06-11 162.42 162.42 162.42 162.42 0.0M
2024-06-10 154.71 154.71 154.71 154.71 0.0M
2024-06-07 150.33 150.33 147.34 147.34 0.0M
2024-06-06 142.81 150.33 142.81 150.33 0.0M
2024-06-05 149.43 150.33 149.43 150.33 0.0M
2024-06-04 152.32 152.32 149.43 149.43 0.0M
2024-06-03 162.12 162.12 146.69 157.30 0.0M
2024-05-31 162.27 162.27 154.41 154.41 0.0M
2024-05-30 162.77 162.77 162.27 162.52 0.0M
2024-05-29 175.22 175.22 169.94 169.94 0.0M
2024-05-28 178.75 178.75 178.75 178.75 0.0M
2024-05-24 194.13 194.13 188.16 188.16 0.0M
2024-05-23 187.66 188.16 186.86 188.16 0.0M
2024-05-22 172.23 179.20 172.23 179.20 0.0M
2024-05-21 177.21 177.26 172.23 172.23 0.0M
2024-05-17 161.58 169.64 161.58 168.84 0.0M
2024-05-16 173.13 173.13 159.29 161.58 0.0M
2024-05-15 173.37 173.37 165.16 165.16 0.0M
2024-05-14 149.43 165.16 149.43 165.16 0.0M
2024-05-13 157.30 157.50 157.30 157.30 0.0M
2024-05-10 165.56 165.56 165.56 165.56 0.0M
2024-05-09 174.42 174.42 174.27 174.27 0.0M
2024-05-08 188.26 188.26 183.43 183.43 0.0M
2024-05-07 178.00 179.30 178.00 179.30 0.0M
2024-05-06 168.20 170.79 162.67 170.79 0.1M
2024-05-03 162.67 162.67 162.67 162.67 0.0M
2024-05-02 154.96 154.96 154.96 154.96 0.0M
2024-04-30 147.59 147.59 147.59 147.59 0.0M
2024-04-29 140.57 140.57 140.57 140.57 0.0M
2024-04-25 130.42 133.90 130.42 133.90 0.0M
2024-04-24 126.34 127.53 126.34 127.53 0.0M
2024-04-23 126.43 126.43 121.46 121.46 0.0M
2024-04-22 124.44 126.43 120.11 126.43 0.0M
2024-04-19 126.34 126.43 126.34 126.43 0.0M
2024-04-18 126.34 126.43 126.34 126.43 0.0M
2024-04-16 124.54 124.54 124.44 124.44 0.0M
2024-04-15 128.43 128.43 124.84 124.84 0.0M
2024-04-12 134.40 134.40 131.41 131.41 0.0M
2024-04-10 136.89 139.38 136.89 137.39 0.0M
2024-04-09 137.39 137.39 136.89 136.89 0.0M
2024-04-08 129.42 136.54 129.42 136.54 0.0M
2024-04-05 124.44 130.07 124.44 130.07 0.0M
2024-04-04 130.42 130.42 123.90 123.90 0.0M
2024-04-03 137.19 137.19 130.42 130.42 0.0M
2024-04-02 137.19 137.19 137.19 137.19 0.0M
2024-04-01 130.67 130.67 130.67 130.67 0.0M
2024-03-28 118.52 124.44 118.52 124.44 0.0M
2024-03-27 114.49 118.52 114.49 118.52 0.0M
2024-03-26 110.51 112.90 110.51 112.90 0.0M
2024-03-22 109.51 109.51 106.52 107.52 0.0M
2024-03-21 108.86 111.50 108.86 110.51 0.0M
2024-03-20 120.61 120.61 114.59 114.59 0.0M
2024-03-19 120.66 120.66 120.61 120.61 0.0M
2024-03-15 118.47 127.38 117.08 126.93 0.0M
2024-03-14 122.20 122.20 122.20 122.20 0.0M
2024-03-13 133.40 133.40 128.62 128.62 0.0M
2024-03-12 135.39 135.39 135.39 135.39 0.0M
2024-03-11 134.40 135.39 133.40 135.34 0.0M
2024-03-07 133.50 134.40 127.43 134.30 0.0M
2024-03-06 136.39 136.39 133.50 133.50 0.0M
2024-03-05 139.08 143.36 136.49 136.49 0.0M
2024-03-04 139.03 139.08 139.03 139.08 0.0M
2024-03-01 146.35 146.35 146.35 146.35 0.0M
2024-02-29 144.35 144.35 141.07 141.07 0.0M
2024-02-28 148.49 148.49 148.49 148.49 0.0M
2024-02-27 149.33 157.00 149.33 156.25 0.0M
2024-02-26 149.68 149.68 149.68 149.68 0.0M
2024-02-23 143.56 157.55 142.61 157.55 0.0M
2024-02-22 153.31 153.51 150.08 150.08 0.0M
2024-02-21 169.24 169.24 157.94 157.94 0.0M
2024-02-20 170.24 170.24 166.26 166.26 0.0M
2024-02-19 172.23 172.48 168.84 172.48 0.0M
2024-02-16 167.25 168.75 164.27 164.27 0.0M
2024-02-15 164.32 164.32 160.83 160.83 0.0M
2024-02-14 159.29 169.24 159.29 169.24 0.0M
2024-02-13 164.27 164.27 161.73 161.73 0.0M
2024-02-12 179.15 179.15 170.24 170.24 0.0M
2024-02-09 186.17 186.17 170.49 179.15 0.0M
2024-02-08 179.45 179.45 179.45 179.45 0.0M
2024-02-07 170.24 170.94 170.24 170.94 0.0M
2024-02-06 159.09 162.82 159.09 162.82 0.0M
2024-02-05 161.28 163.27 155.11 155.11 0.0M
2024-02-02 163.27 163.37 163.27 163.27 0.0M
2024-02-01 171.88 172.23 171.83 171.83 0.0M
2024-01-31 180.84 180.84 180.84 180.84 0.0M
2024-01-30 202.35 210.36 190.35 190.35 0.0M
2024-01-29 200.35 200.35 199.11 200.35 0.0M
2024-01-25 184.18 190.85 184.18 190.85 0.0M
2024-01-24 181.19 181.79 168.30 181.79 0.0M
2024-01-23 173.67 173.67 162.27 173.18 0.0M
2024-01-20 165.95 166.15 165.00 166.15 0.0M
2024-01-19 157.55 157.55 145.55 157.55 0.0M
2024-01-18 141.37 150.33 136.39 150.08 0.0M
2024-01-17 143.36 143.36 136.89 143.36 0.0M
2024-01-16 142.66 142.66 136.39 140.57 0.0M
2024-01-15 135.79 135.89 135.79 135.89 0.0M
2024-01-12 130.42 131.31 129.22 129.42 0.0M
2024-01-11 125.09 125.09 120.46 125.09 0.0M
2024-01-10 114.49 119.17 113.49 119.17 0.0M
2024-01-09 109.51 113.49 109.51 113.49 0.0M
2024-01-08 104.03 113.59 104.03 109.21 0.0M
2024-01-05 107.57 110.01 107.52 108.22 0.0M
2024-01-04 116.03 116.03 112.50 112.50 0.0M
2024-01-03 110.80 110.80 110.80 110.80 0.0M
2024-01-02 108.22 110.80 100.25 110.75 0.0M
2024-01-01 105.93 106.52 105.53 105.53 0.0M