Delta Manufacturing Ltd (DLTA)

DLTA
🏛️ インド →
82.12
最終更新: 2025-09-26
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
2025-09-26 86.40 87.24 82.08 82.12 0.0M
2025-09-25 88.79 88.80 86.00 86.41 0.0M
2025-09-24 87.39 89.40 85.00 85.61 0.0M
2025-09-23 87.29 89.60 86.00 86.21 0.0M
2025-09-22 84.20 89.86 84.20 86.38 0.0M
2025-09-19 91.50 91.50 87.21 87.54 0.0M
2025-09-18 92.50 92.50 87.27 89.86 0.0M
2025-09-17 89.00 89.35 87.50 88.99 0.0M
2025-09-16 89.75 90.25 87.55 89.36 0.0M
2025-09-15 84.61 91.95 84.61 86.20 0.0M
2025-09-12 87.90 91.00 86.02 89.05 0.0M
2025-09-11 86.10 89.50 86.10 87.78 0.0M
2025-09-10 87.00 91.00 85.56 86.10 0.0M
2025-09-09 92.80 92.80 85.01 87.57 0.0M
2025-09-08 93.45 93.45 87.40 89.40 0.0M
2025-09-05 90.98 91.05 86.07 89.38 0.0M
2025-09-04 90.81 90.81 88.00 88.93 0.0M
2025-09-03 92.55 92.55 86.00 86.49 0.0M
2025-09-02 87.00 91.00 84.75 88.15 0.0M
2025-09-01 91.00 91.00 87.50 87.67 0.0M
2025-08-29 89.00 91.75 85.10 87.84 0.0M
2025-08-28 88.00 88.00 82.51 87.43 0.0M
2025-08-26 81.27 86.23 81.27 85.39 0.0M
2025-08-25 88.00 88.00 82.03 82.13 0.0M
2025-08-22 87.50 87.50 81.50 84.99 0.0M
2025-08-21 82.50 85.70 80.05 83.62 0.0M
2025-08-20 81.76 84.48 79.00 83.93 0.0M
2025-08-19 78.26 82.00 78.26 81.76 0.0M
2025-08-18 82.50 82.50 80.10 82.06 0.0M
2025-08-14 81.00 82.92 80.10 81.42 0.0M
2025-08-13 84.38 85.99 81.85 83.34 0.0M
2025-08-12 89.90 89.90 84.10 86.10 0.0M
2025-08-11 89.90 89.90 86.20 88.50 0.0M
2025-08-08 87.20 89.89 86.50 86.95 0.0M
2025-08-07 86.31 89.99 86.01 87.15 0.0M
2025-08-06 88.60 89.00 86.63 88.50 0.0M
2025-08-05 88.00 90.45 86.11 86.84 0.0M
2025-08-04 89.75 89.75 86.11 86.50 0.0M
2025-08-01 87.99 89.50 86.00 87.47 0.0M
2025-07-31 89.01 91.80 87.50 88.08 0.0M
2025-07-30 93.00 93.00 88.16 89.99 0.0M
2025-07-29 91.34 91.34 89.00 89.61 0.0M
2025-07-28 92.95 94.90 89.72 91.34 0.0M
2025-07-25 91.00 92.99 89.00 90.96 0.0M
2025-07-24 92.20 93.48 90.25 92.50 0.0M
2025-07-23 91.10 94.90 91.10 93.69 0.0M
2025-07-22 95.89 95.89 93.00 94.99 0.0M
2025-07-21 97.00 97.00 91.25 93.39 0.0M
2025-07-18 93.00 95.80 89.50 95.01 0.0M
2025-07-17 93.20 94.00 91.35 93.50 0.0M
2025-07-16 95.00 95.00 92.00 92.24 0.0M
2025-07-15 93.00 94.00 91.00 91.20 0.0M
2025-07-14 93.20 95.00 91.30 93.00 0.0M
2025-07-11 93.50 95.00 93.00 93.16 0.0M
2025-07-10 96.00 96.00 93.00 93.54 0.0M
2025-07-09 96.00 96.00 94.00 94.65 0.0M
2025-07-08 94.45 96.50 92.70 93.97 0.0M
2025-07-07 94.00 96.99 94.00 96.38 0.0M
2025-07-04 97.00 97.00 94.10 95.99 0.0M
2025-07-03 93.01 95.90 93.01 94.57 0.0M
2025-07-02 95.20 97.00 93.50 94.84 0.0M
2025-07-01 99.79 99.79 95.00 95.20 0.0M
2025-06-30 95.55 97.69 90.75 96.89 0.0M
2025-06-27 99.45 99.45 92.41 93.04 0.0M
2025-06-26 97.10 99.00 94.00 96.75 0.0M
2025-06-25 94.00 97.76 93.90 94.94 0.0M
2025-06-24 95.95 95.95 93.00 93.11 0.0M
2025-06-23 93.90 93.90 89.05 91.57 0.0M
2025-06-20 91.55 94.55 89.50 92.04 0.0M
2025-06-19 96.40 99.45 91.58 91.58 0.0M
2025-06-18 93.92 100.90 93.92 96.40 0.0M
2025-06-17 101.40 101.40 96.33 96.33 0.0M
2025-06-16 98.29 103.06 94.50 101.40 0.0M
2025-06-13 96.01 100.00 93.50 98.17 0.0M
2025-06-12 101.75 104.29 96.50 98.05 0.0M
2025-06-11 105.99 106.00 100.00 100.39 0.0M
2025-06-10 115.99 115.99 105.15 105.15 0.1M
2025-06-09 106.70 110.69 106.00 110.69 0.1M
2025-06-06 102.47 109.00 102.47 105.42 0.1M
2025-06-05 94.37 102.34 93.99 99.94 0.1M
2025-06-04 98.00 99.00 92.00 94.37 0.0M
2025-06-03 96.51 100.80 95.00 97.83 0.2M
2025-06-02 84.50 91.64 83.00 91.64 0.0M
2025-05-30 87.00 88.49 81.50 83.31 0.0M
2025-05-29 96.40 96.40 88.47 88.47 0.1M
2025-05-28 100.00 104.94 96.07 98.30 0.3M
2025-05-27 89.00 96.62 86.31 96.52 0.7M
2025-05-26 70.28 80.52 70.28 80.52 0.0M
2025-05-23 67.00 69.00 66.01 67.10 0.0M
2025-05-22 67.99 67.99 64.12 66.38 0.0M
2025-05-21 64.89 65.51 63.65 65.09 0.0M
2025-05-20 64.37 66.00 63.15 64.89 0.0M
2025-05-19 60.63 63.55 60.63 63.37 0.0M
2025-05-16 61.89 62.41 60.05 61.87 0.0M
2025-05-15 62.00 62.00 59.65 61.80 0.0M
2025-05-14 61.74 62.45 60.00 61.00 0.0M
2025-05-13 57.01 62.44 57.01 61.44 0.0M
2025-05-12 58.00 59.65 58.00 59.65 0.0M
2025-05-09 58.10 59.31 56.75 56.81 0.0M
2025-05-08 57.70 60.45 55.01 58.10 0.0M
2025-05-07 58.70 58.70 57.10 57.70 0.0M
2025-05-06 60.00 63.40 60.00 60.00 0.0M
2025-05-05 60.10 62.15 57.44 61.96 0.0M
2025-05-02 60.10 60.10 59.45 60.10 0.0M
2025-04-30 60.99 62.00 57.31 59.45 0.0M
2025-04-29 62.45 62.45 59.61 59.81 0.0M
2025-04-28 65.45 65.45 62.22 62.71 0.0M
2025-04-25 66.99 66.99 62.37 65.50 0.0M
2025-04-24 66.00 66.00 63.50 65.66 0.0M
2025-04-23 64.40 64.72 61.26 63.34 0.0M
2025-04-22 60.00 63.00 58.60 62.42 0.0M
2025-04-21 62.60 62.60 60.56 60.91 0.0M
2025-04-17 61.88 62.55 60.26 61.26 0.0M
2025-04-16 64.00 64.00 59.32 59.63 0.0M
2025-04-15 60.00 63.43 58.42 61.98 0.0M
2025-04-11 62.85 62.85 58.55 60.89 0.0M
2025-04-09 57.30 61.00 57.30 61.00 0.0M
2025-04-08 60.18 61.45 58.50 60.00 0.0M
2025-04-07 58.71 61.40 58.71 58.71 0.0M
2025-04-04 62.00 62.99 59.34 61.81 0.0M
2025-04-03 62.68 62.74 58.50 62.47 0.0M
2025-04-02 59.01 60.00 57.81 59.76 0.0M
2025-04-01 56.75 57.90 56.41 57.36 0.0M
2025-03-28 58.00 58.00 55.25 55.60 0.0M
2025-03-27 61.50 61.50 56.54 56.68 0.0M
2025-03-26 61.00 62.00 59.50 59.52 0.0M
2025-03-25 64.00 64.00 60.98 61.32 0.0M
2025-03-24 67.90 67.90 62.50 64.19 0.1M
2025-03-21 64.80 65.12 62.02 65.11 0.0M
2025-03-20 59.07 62.02 59.07 62.02 0.0M
2025-03-19 59.23 59.23 58.00 59.07 0.0M
2025-03-18 56.99 59.95 55.50 56.41 0.0M
2025-03-17 59.89 60.00 56.89 57.70 0.0M
2025-03-13 61.97 63.70 59.89 59.89 0.0M
2025-03-12 65.00 65.00 59.55 63.05 0.0M
2025-03-11 63.00 63.00 62.50 62.53 0.0M
2025-03-10 65.33 69.88 64.00 65.06 0.0M
2025-03-07 66.00 69.83 64.05 66.98 0.0M
2025-03-06 60.68 66.64 60.68 66.51 0.0M
2025-03-05 60.80 63.47 58.25 63.47 0.0M
2025-03-04 61.75 61.75 59.00 60.45 0.0M
2025-03-03 62.85 63.16 59.70 60.09 0.0M
2025-02-28 63.45 63.75 62.40 62.85 0.0M
2025-02-27 68.00 68.00 62.05 63.82 0.0M
2025-02-25 65.90 65.99 64.75 64.97 0.0M
2025-02-24 67.64 67.64 64.25 65.95 0.0M
2025-02-21 73.00 73.00 66.54 67.64 0.0M
2025-02-20 72.00 73.59 69.01 70.05 0.0M
2025-02-19 64.66 73.89 64.60 70.08 0.0M
2025-02-18 69.06 70.16 63.50 65.63 0.0M
2025-02-17 74.59 74.76 68.70 69.06 0.0M
2025-02-14 78.18 78.89 74.00 74.76 0.0M
2025-02-13 81.00 81.89 76.65 78.18 0.0M
2025-02-12 88.69 88.69 76.02 77.24 0.0M
2025-02-11 94.46 94.60 85.00 87.65 0.0M
2025-02-10 90.30 95.49 90.30 93.44 0.0M
2025-02-07 94.20 95.21 91.35 93.12 0.0M
2025-02-06 96.60 96.60 93.22 93.75 0.0M
2025-02-05 97.48 98.74 94.02 94.69 0.0M
2025-02-04 99.14 99.14 96.32 96.39 0.0M
2025-02-03 98.07 99.59 94.10 97.72 0.0M
2025-02-01 98.96 99.89 96.00 98.07 0.0M
2025-01-31 97.46 98.69 93.51 96.31 0.0M
2025-01-30 98.03 100.90 95.47 96.00 0.0M
2025-01-29 101.99 101.99 97.82 99.05 0.0M
2025-01-28 97.30 101.03 93.86 98.19 0.0M
2025-01-27 100.80 100.80 96.65 97.43 0.0M
2025-01-24 103.69 103.69 98.60 100.37 0.0M
2025-01-23 100.09 107.89 100.09 101.75 0.0M
2025-01-22 105.33 105.33 98.77 101.15 0.0M
2025-01-21 111.00 111.00 104.36 104.64 0.0M
2025-01-20 103.29 105.79 102.50 104.65 0.0M
2025-01-17 103.45 104.62 99.01 103.28 0.0M
2025-01-16 105.70 107.39 97.35 101.18 0.0M
2025-01-15 105.31 109.18 103.55 104.12 0.0M
2025-01-14 100.41 105.90 99.51 103.64 0.0M
2025-01-13 101.11 103.81 98.37 98.80 0.0M
2025-01-10 108.35 108.51 101.35 103.11 0.0M
2025-01-09 108.95 110.03 106.11 107.20 0.0M
2025-01-08 115.00 115.00 107.02 107.99 0.0M
2025-01-07 104.88 115.79 104.20 111.74 0.0M
2025-01-06 113.40 113.40 102.00 103.56 0.0M
2025-01-03 118.90 118.90 110.00 111.94 0.0M
2025-01-02 112.84 119.67 110.61 115.05 0.0M
2025-01-01 108.19 118.00 107.81 114.54 0.0M