Dynamic Portfolio Management & Services Ltd

DYNC
🏛️ 印度 →
28.51
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
2022-12-30 44.35 44.35 44.35 44.35 0.0M
2022-12-29 42.10 42.25 42.10 42.25 0.0M
2022-12-28 40.20 40.25 36.45 40.25 0.0M
2022-12-27 38.30 38.35 38.30 38.35 0.0M
2022-12-26 36.50 36.55 35.00 36.55 0.0M
2022-12-23 34.85 34.85 34.85 34.85 0.0M
2022-12-22 33.20 33.20 33.20 33.20 0.0M
2022-12-21 31.65 31.65 31.65 31.65 0.0M
2022-12-20 30.15 30.15 30.15 30.15 0.0M
2022-12-19 28.75 28.75 28.75 28.75 0.0M
2022-12-16 27.40 27.40 27.40 27.40 0.0M
2022-12-15 26.10 26.10 26.10 26.10 0.0M
2022-12-14 23.30 24.90 23.30 24.90 0.0M
2022-12-12 23.75 23.75 23.75 23.75 0.0M
2022-12-05 23.75 23.75 23.75 23.75 0.0M
2022-11-28 23.75 23.75 23.75 23.75 0.0M
2022-11-21 24.85 24.85 23.65 23.75 0.0M
2022-11-14 23.70 24.85 23.70 24.85 0.0M
2022-11-07 23.70 23.70 23.70 23.70 0.0M
2022-10-31 23.70 23.70 23.70 23.70 0.0M
2022-10-17 23.70 23.70 23.70 23.70 0.0M
2022-10-10 23.70 23.70 23.70 23.70 0.0M
2022-10-03 23.70 23.70 23.70 23.70 0.0M
2022-09-26 23.70 23.70 23.70 23.70 0.0M
2022-09-19 23.70 23.70 23.70 23.70 0.0M
2022-09-12 22.60 22.60 22.60 22.60 0.0M
2022-09-05 22.60 22.60 22.60 22.60 0.0M
2022-08-16 22.60 22.60 22.60 22.60 0.0M
2022-08-08 22.60 22.60 22.60 22.60 0.0M
2022-08-01 21.55 21.55 21.55 21.55 0.0M
2022-07-25 21.55 21.55 21.55 21.55 0.0M
2022-07-18 20.50 21.55 20.50 21.55 0.0M
2022-07-11 21.55 21.55 21.55 21.55 0.0M
2022-07-04 20.55 20.55 20.55 20.55 0.0M
2022-06-27 20.55 20.55 20.55 20.55 0.0M
2022-06-20 20.55 20.55 20.55 20.55 0.0M
2022-06-13 20.55 20.55 20.55 20.55 0.0M
2022-06-06 19.60 19.60 19.60 19.60 0.0M
2022-05-30 19.60 19.60 19.60 19.60 0.0M
2022-05-23 19.60 19.60 19.60 19.60 0.0M
2022-05-16 19.60 19.60 19.60 19.60 0.0M
2022-05-09 19.60 19.60 19.60 19.60 0.0M
2022-05-02 18.70 18.70 18.70 18.70 0.0M
2022-04-25 18.70 18.70 18.70 18.70 0.0M
2022-04-18 18.70 18.70 18.70 18.70 0.0M
2022-04-11 17.85 18.70 17.85 18.70 0.0M
2022-04-04 17.85 17.85 17.85 17.85 0.0M
2022-03-31 17.04 17.04 17.04 17.04 0.0M
2022-03-30 16.23 16.23 16.23 16.23 0.0M
2022-03-29 15.46 15.46 15.46 15.46 0.0M
2022-03-28 14.73 14.73 14.73 14.73 0.0M
2022-03-25 14.03 14.03 14.03 14.03 0.0M
2022-03-24 13.37 13.37 13.37 13.37 0.0M
2022-03-23 12.74 12.74 12.74 12.74 0.0M
2022-03-22 12.14 12.14 12.14 12.14 0.0M
2022-03-21 11.57 11.57 11.57 11.57 0.0M
2022-03-17 11.02 11.02 11.02 11.02 0.0M
2022-03-16 10.50 10.50 10.50 10.50 0.0M
2022-03-15 10.00 10.00 10.00 10.00 0.0M
2022-03-14 9.53 9.53 9.53 9.53 0.0M
2022-03-11 9.08 9.08 9.08 9.08 0.0M
2022-03-10 8.65 8.65 8.65 8.65 0.0M
2022-03-09 8.24 8.24 8.24 8.24 0.0M
2022-03-08 7.85 7.85 7.85 7.85 0.0M
2022-03-07 8.00 8.19 7.48 7.48 0.0M
2022-03-04 7.60 7.80 7.43 7.80 0.0M
2022-03-03 7.70 7.92 7.20 7.43 0.0M
2022-03-02 7.55 7.76 7.55 7.55 0.0M
2022-02-28 7.11 7.46 7.11 7.40 0.0M
2022-02-25 6.78 7.11 6.50 7.11 0.0M
2022-02-24 7.10 7.10 6.78 6.78 0.0M
2022-02-23 6.77 6.77 6.77 6.77 0.0M
2022-02-22 6.45 6.45 6.45 6.45 0.0M
2022-02-21 6.65 7.08 6.65 6.73 0.0M
2022-02-18 6.52 7.19 6.52 6.75 0.0M
2022-02-17 7.35 7.35 6.85 6.85 0.0M
2022-02-16 7.91 7.91 7.18 7.18 0.0M
2022-02-15 7.54 7.54 7.54 7.54 0.0M
2022-02-14 7.05 7.19 6.86 7.19 0.0M
2022-02-11 6.80 6.85 6.80 6.85 0.0M
2022-02-10 6.85 6.98 6.40 6.53 0.0M
2022-02-09 6.95 6.95 6.65 6.65 0.0M
2022-02-08 6.95 6.95 6.95 6.95 0.0M
2022-02-07 6.85 7.00 6.70 6.81 0.0M
2022-02-04 7.00 7.00 6.66 6.70 0.0M
2022-02-03 7.00 7.00 7.00 7.00 0.0M
2022-02-02 6.81 6.83 6.81 6.83 0.0M
2022-02-01 7.72 7.72 7.13 7.15 0.0M
2022-01-31 7.50 7.50 7.50 7.50 0.0M
2022-01-27 7.65 7.65 7.15 7.15 0.0M
2022-01-25 8.01 8.01 7.44 7.50 0.0M
2022-01-24 8.40 8.40 7.79 7.81 0.0M
2022-01-20 8.20 8.20 8.00 8.20 0.0M
2022-01-19 8.00 8.06 8.00 8.00 0.0M
2022-01-18 8.00 8.00 7.83 7.83 0.0M
2022-01-17 7.80 7.82 7.80 7.82 0.0M
2022-01-14 8.00 8.00 7.65 7.65 0.0M
2022-01-13 8.20 8.20 7.60 8.00 0.0M
2022-01-12 8.75 8.75 7.93 7.96 0.0M
2022-01-10 8.30 8.35 8.30 8.34 0.0M
2022-01-07 8.11 8.12 8.11 8.12 0.0M
2022-01-06 8.50 8.51 8.50 8.51 0.0M
2022-01-05 8.93 9.85 8.93 8.93 0.0M
2022-01-04 10.36 10.36 9.39 9.39 0.0M
2022-01-03 8.95 9.88 8.95 9.88 0.0M