Deepak Fertilisers

DPFE
🏛️ インド →
1,497.75
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 674.20 688.75 672.85 678.75 0.1M
2023-12-28 689.90 689.90 666.30 676.05 0.0M
2023-12-27 678.75 691.00 672.60 677.15 0.0M
2023-12-26 683.60 686.25 667.80 673.70 0.0M
2023-12-22 665.25 684.40 665.25 676.80 0.1M
2023-12-21 656.70 672.00 645.00 663.90 0.1M
2023-12-20 708.80 714.00 645.90 655.50 0.1M
2023-12-19 706.35 715.00 688.15 705.45 0.2M
2023-12-18 654.45 704.35 654.45 699.50 0.1M
2023-12-15 654.85 668.20 652.40 657.95 0.1M
2023-12-14 667.85 667.85 650.00 651.10 0.0M
2023-12-13 669.35 669.35 655.90 662.10 0.0M
2023-12-12 649.25 673.75 646.95 665.95 0.0M
2023-12-11 648.00 660.15 646.00 649.30 0.0M
2023-12-08 657.70 669.00 640.50 645.00 0.0M
2023-12-07 678.95 678.95 648.95 655.50 0.0M
2023-12-06 639.90 677.00 637.95 671.35 0.2M
2023-12-05 649.00 654.15 636.15 639.90 0.0M
2023-12-04 631.25 648.05 628.60 644.95 0.0M
2023-12-01 635.00 641.95 624.70 626.75 0.0M
2023-11-30 632.00 635.00 622.30 627.05 0.0M
2023-11-29 600.25 635.25 600.25 629.00 0.0M
2023-11-28 603.00 605.25 599.75 600.25 0.0M
2023-11-24 608.00 612.35 600.30 600.90 0.0M
2023-11-23 606.65 617.05 600.50 605.45 0.0M
2023-11-22 601.00 612.05 599.05 600.30 0.0M
2023-11-21 600.60 603.35 592.85 600.25 0.0M
2023-11-20 610.00 613.30 597.50 599.55 0.0M
2023-11-17 621.75 621.75 608.00 609.90 0.0M
2023-11-16 614.45 623.00 614.00 615.80 0.0M
2023-11-15 614.95 621.50 613.45 615.55 0.0M
2023-11-13 629.00 629.00 610.00 610.75 0.0M
2023-11-12 618.40 625.00 616.35 617.20 0.0M
2023-11-10 628.45 630.20 606.70 613.65 0.0M
2023-11-09 626.05 632.00 624.20 628.90 0.0M
2023-11-08 629.40 634.55 621.35 631.15 0.0M
2023-11-07 613.50 628.00 611.00 624.00 0.1M
2023-11-06 606.00 618.30 604.50 612.85 0.0M
2023-11-03 594.35 609.95 584.90 602.45 0.1M
2023-11-02 641.85 647.50 591.00 595.05 0.1M
2023-11-01 641.40 643.00 619.00 638.20 0.0M
2023-10-31 644.95 651.50 632.90 642.15 0.0M
2023-10-30 640.80 642.00 626.00 636.45 0.0M
2023-10-27 617.55 642.00 617.55 635.55 0.0M
2023-10-26 622.05 623.60 594.05 616.50 0.0M
2023-10-25 617.60 627.00 608.00 623.00 0.1M
2023-10-23 662.65 665.50 601.00 611.50 0.2M
2023-10-20 678.80 684.00 657.95 662.65 0.1M
2023-10-19 688.95 696.00 676.60 680.10 0.0M
2023-10-18 688.95 692.50 672.40 688.75 0.1M
2023-10-17 687.75 694.45 680.05 683.80 0.1M
2023-10-16 650.25 696.95 648.20 680.45 0.4M
2023-10-13 635.05 655.00 632.10 647.25 0.1M
2023-10-12 638.70 639.95 630.10 638.90 0.0M
2023-10-11 632.95 642.00 628.00 630.00 0.0M
2023-10-10 624.00 635.00 623.50 626.75 0.0M
2023-10-09 635.00 636.80 618.80 624.05 0.0M
2023-10-06 644.90 648.00 641.20 643.35 0.0M
2023-10-05 643.00 649.05 636.15 639.10 0.0M
2023-10-04 645.00 651.55 636.65 643.50 0.0M
2023-10-03 653.95 658.00 637.25 651.20 0.0M
2023-09-29 636.05 650.00 636.00 645.95 0.0M
2023-09-28 650.00 656.00 633.50 635.35 0.0M
2023-09-27 657.25 660.00 646.55 650.95 0.0M
2023-09-26 612.70 659.70 612.70 652.75 0.2M
2023-09-25 627.60 628.80 616.00 618.30 0.0M
2023-09-22 613.05 628.60 612.65 624.05 0.0M
2023-09-21 621.40 627.50 610.00 612.40 0.0M
2023-09-20 636.05 636.60 622.00 625.00 0.0M
2023-09-18 635.45 646.10 635.45 638.25 0.0M
2023-09-15 650.95 653.60 631.10 635.40 0.0M
2023-09-14 639.00 651.25 635.70 645.90 0.1M
2023-09-13 626.00 642.90 616.40 633.40 0.0M
2023-09-12 662.60 664.80 622.20 626.00 0.0M
2023-09-11 667.00 674.95 655.70 662.15 0.1M
2023-09-08 663.65 674.45 662.00 666.00 0.1M
2023-09-07 636.55 664.40 629.65 656.25 0.8M
2023-09-06 620.00 633.50 612.65 632.05 0.2M
2023-09-05 628.00 633.00 610.45 618.90 0.0M
2023-09-04 608.05 627.00 608.05 623.20 0.1M
2023-09-01 606.00 612.30 602.00 603.65 0.0M
2023-08-31 609.85 611.70 597.40 606.35 0.0M
2023-08-30 590.00 614.75 589.60 602.45 0.1M
2023-08-29 554.05 588.50 554.05 584.10 0.2M
2023-08-28 557.05 563.85 552.40 553.90 0.0M
2023-08-25 565.80 566.60 555.20 556.95 0.0M
2023-08-24 575.55 581.95 567.05 571.00 0.0M
2023-08-23 554.05 578.55 554.05 573.35 0.0M
2023-08-22 554.95 562.00 552.55 553.30 0.0M
2023-08-21 540.15 556.00 540.15 554.40 0.0M
2023-08-18 552.05 554.60 540.05 543.60 0.0M
2023-08-17 538.00 553.95 538.00 551.60 0.1M
2023-08-16 549.80 549.80 538.00 538.90 0.0M
2023-08-14 546.05 549.15 539.30 547.15 0.0M
2023-08-11 554.95 554.95 546.00 549.10 0.0M
2023-08-10 554.95 554.95 550.00 552.15 0.0M
2023-08-09 555.00 555.25 548.45 549.45 0.0M
2023-08-08 554.50 554.50 549.35 551.05 0.0M
2023-08-07 555.00 555.00 548.50 550.35 0.0M
2023-08-04 552.55 554.65 547.10 549.45 0.0M
2023-08-03 551.00 554.00 547.10 552.25 0.0M
2023-08-02 559.95 559.95 546.65 553.05 0.0M
2023-08-01 545.05 557.90 544.30 555.30 0.1M
2023-07-31 552.35 553.05 542.00 544.25 0.0M
2023-07-28 541.05 554.30 536.05 552.35 0.1M
2023-07-27 550.00 550.10 538.00 541.00 0.1M
2023-07-26 591.05 600.65 544.45 551.90 0.1M
2023-07-25 587.40 594.45 578.20 590.70 0.0M
2023-07-24 595.05 598.00 586.50 587.30 0.0M
2023-07-21 601.40 601.55 594.00 595.20 0.0M
2023-07-20 609.95 609.95 599.00 601.35 0.0M
2023-07-19 609.95 609.95 601.90 603.90 0.1M
2023-07-18 614.90 615.00 600.80 603.00 0.0M
2023-07-17 599.50 612.50 599.50 609.70 0.1M
2023-07-14 605.50 605.50 595.70 599.45 0.0M
2023-07-13 598.05 614.50 594.00 597.35 0.1M
2023-07-12 610.00 610.05 593.00 596.65 0.0M
2023-07-11 611.95 618.00 606.30 608.95 0.1M
2023-07-10 618.05 620.40 605.00 608.15 0.1M
2023-07-07 605.30 616.85 597.50 614.75 0.1M
2023-07-06 574.80 605.80 572.50 601.95 0.1M
2023-07-05 569.00 576.00 569.00 572.70 0.0M
2023-07-04 573.85 577.35 567.05 569.25 0.0M
2023-07-03 563.05 571.00 563.05 568.00 0.0M
2023-06-30 566.00 569.55 561.10 562.45 0.0M
2023-06-28 569.30 572.00 560.00 560.90 0.1M
2023-06-27 568.60 573.55 567.40 569.00 0.0M
2023-06-26 577.70 577.70 567.55 568.30 0.0M
2023-06-23 588.95 588.95 569.95 570.60 0.1M
2023-06-22 584.85 594.40 578.00 585.15 0.2M
2023-06-21 573.00 588.20 567.10 579.30 0.1M
2023-06-20 567.95 576.25 560.70 570.00 0.1M
2023-06-19 570.00 572.65 563.30 564.55 0.0M
2023-06-16 570.00 572.60 565.20 567.35 0.0M
2023-06-15 568.10 575.50 564.00 567.10 0.1M
2023-06-14 566.40 578.80 561.60 571.65 0.1M
2023-06-13 556.30 569.00 554.45 561.00 0.1M
2023-06-12 567.10 572.75 556.10 558.10 0.1M
2023-06-09 572.05 575.95 561.95 567.10 0.1M
2023-06-08 571.20 580.00 559.70 569.60 0.2M
2023-06-07 564.00 571.75 549.00 560.00 0.2M
2023-06-06 554.90 565.00 549.40 560.60 0.0M
2023-06-05 560.00 560.50 551.15 552.40 0.0M
2023-06-02 565.00 573.10 554.00 556.30 0.1M
2023-06-01 537.50 570.00 537.50 565.40 0.1M
2023-05-31 540.05 541.20 531.80 534.70 0.1M
2023-05-30 545.05 548.30 538.05 540.30 0.0M
2023-05-29 550.05 552.55 543.75 544.45 0.0M
2023-05-26 545.05 549.00 541.60 546.45 0.0M
2023-05-25 546.05 552.25 540.25 544.65 0.0M
2023-05-24 547.70 553.35 543.95 549.80 0.0M
2023-05-23 548.05 553.30 546.35 547.65 0.0M
2023-05-22 550.00 551.00 531.45 547.95 0.0M
2023-05-19 565.05 570.35 547.50 550.65 0.0M
2023-05-18 598.05 598.40 554.05 565.25 0.1M
2023-05-17 598.45 606.10 584.20 595.65 0.0M
2023-05-16 592.00 601.55 589.00 598.30 0.0M
2023-05-15 591.05 596.95 586.00 589.85 0.0M
2023-05-12 594.05 600.00 589.00 592.75 0.0M
2023-05-11 593.10 602.00 590.85 596.55 0.0M
2023-05-10 594.05 601.50 593.00 594.05 0.0M
2023-05-09 614.95 614.95 592.00 595.80 0.0M
2023-05-08 595.00 607.75 592.05 601.55 0.0M
2023-05-05 604.95 604.95 592.00 595.25 0.0M
2023-05-04 592.75 608.50 592.75 598.10 0.1M
2023-05-03 586.55 597.65 583.00 591.50 0.0M
2023-05-02 599.05 605.00 590.00 590.70 0.0M
2023-04-28 603.25 606.15 595.40 599.25 0.0M
2023-04-27 603.65 613.15 597.95 599.40 0.0M
2023-04-26 602.45 614.95 602.00 603.65 0.0M
2023-04-25 600.00 609.75 592.60 606.25 0.0M
2023-04-24 591.20 598.75 587.95 593.80 0.0M
2023-04-21 598.05 606.45 585.05 591.15 0.1M
2023-04-20 623.00 623.00 596.00 599.35 0.0M
2023-04-19 612.75 624.30 611.95 615.95 0.0M
2023-04-18 644.95 644.95 605.65 611.30 0.1M
2023-04-17 646.95 647.05 630.35 635.05 0.0M
2023-04-13 640.00 649.50 630.40 641.00 0.1M
2023-04-12 618.60 669.05 610.95 638.40 0.2M
2023-04-11 605.60 610.00 588.60 607.75 0.0M
2023-04-10 586.00 600.45 586.00 592.05 0.1M
2023-04-06 569.20 583.35 569.20 580.85 0.0M
2023-04-05 568.40 576.65 561.00 573.10 0.0M
2023-04-03 548.05 573.65 548.05 565.95 0.0M
2023-03-31 541.05 556.05 539.90 547.95 0.1M
2023-03-29 531.95 545.00 527.30 540.40 0.1M
2023-03-28 525.00 533.10 512.80 527.25 0.0M
2023-03-27 532.05 535.25 519.80 521.30 0.0M
2023-03-24 564.95 564.95 525.00 535.50 0.1M
2023-03-23 569.60 574.00 558.45 560.85 0.0M
2023-03-22 564.00 584.40 563.45 569.60 0.1M
2023-03-21 555.30 573.75 555.30 559.70 0.1M
2023-03-20 582.00 582.70 552.70 555.25 0.1M
2023-03-17 599.00 602.00 585.00 587.50 0.0M
2023-03-16 598.05 604.80 583.30 586.70 0.0M
2023-03-15 614.65 615.60 600.00 601.85 0.0M
2023-03-14 617.85 626.70 600.15 602.35 0.0M
2023-03-13 637.55 642.80 614.80 617.85 0.0M
2023-03-10 645.90 648.05 632.80 646.20 0.0M
2023-03-09 655.05 666.00 645.80 647.15 0.0M
2023-03-08 652.05 656.55 636.30 653.20 0.0M
2023-03-06 627.05 661.00 627.05 652.05 0.0M
2023-03-03 638.60 644.65 632.30 636.20 0.0M
2023-03-02 646.05 661.40 635.70 637.95 0.0M
2023-03-01 624.00 649.00 624.00 646.05 0.0M
2023-02-28 617.05 626.75 613.50 617.90 0.0M
2023-02-27 627.60 627.60 616.40 619.05 0.0M
2023-02-24 626.70 634.80 625.00 627.95 0.0M
2023-02-23 662.00 662.00 620.50 628.35 0.0M
2023-02-22 621.10 634.85 620.70 626.15 0.0M
2023-02-21 651.95 651.95 628.15 630.10 0.0M
2023-02-20 645.00 648.50 632.50 642.45 0.0M
2023-02-17 631.60 651.95 630.20 634.05 0.0M
2023-02-16 615.05 643.25 615.05 639.20 0.1M
2023-02-15 619.20 620.85 612.00 613.75 0.0M
2023-02-14 628.00 629.95 611.00 612.70 0.0M
2023-02-13 622.70 646.40 615.05 627.45 0.0M
2023-02-10 631.10 635.95 620.00 622.70 0.0M
2023-02-09 643.95 647.35 626.05 630.95 0.0M
2023-02-08 647.40 653.40 637.25 646.05 0.0M
2023-02-07 662.00 677.00 644.75 647.40 0.0M
2023-02-06 658.50 684.00 647.00 673.05 0.0M
2023-02-03 665.00 668.45 626.50 658.60 0.1M
2023-02-02 630.60 674.90 630.60 655.15 0.1M
2023-02-01 670.95 670.95 612.00 630.10 0.1M
2023-01-31 610.30 658.55 610.30 647.75 0.0M
2023-01-30 629.95 640.40 606.40 612.25 0.1M
2023-01-27 651.05 656.20 619.25 630.35 0.0M
2023-01-25 662.35 665.00 646.00 655.35 0.0M
2023-01-24 653.60 664.80 653.60 662.20 0.0M
2023-01-23 673.75 673.80 652.00 656.25 0.0M
2023-01-20 688.05 691.90 658.00 661.35 0.0M
2023-01-19 696.20 700.75 683.25 688.00 0.0M
2023-01-18 713.80 714.95 692.00 695.20 0.0M
2023-01-17 699.80 711.25 691.90 708.30 0.0M
2023-01-16 707.85 709.05 695.00 697.60 0.0M
2023-01-13 708.00 712.70 700.15 704.80 0.0M
2023-01-12 683.00 708.00 681.35 706.65 0.0M
2023-01-11 686.40 693.80 675.05 684.25 0.0M
2023-01-10 688.30 693.20 677.75 679.35 0.0M
2023-01-09 703.70 704.25 690.10 692.80 0.0M
2023-01-06 707.10 707.10 695.10 697.80 0.0M
2023-01-05 710.00 710.40 693.10 707.15 0.0M
2023-01-04 698.60 715.95 686.75 700.65 0.1M
2023-01-03 712.00 712.00 691.00 693.50 0.0M
2023-01-02 715.80 722.00 702.15 708.45 0.0M