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
2021-12-31 63.45 67.00 61.60 65.90 0.0M
2021-12-30 64.40 64.40 60.60 62.10 0.0M
2021-12-29 64.75 65.00 62.05 62.95 0.0M
2021-12-28 64.00 65.60 63.15 63.70 0.0M
2021-12-27 67.00 67.00 62.95 64.15 0.0M
2021-12-24 66.50 67.00 62.55 64.40 0.0M
2021-12-23 63.15 67.40 60.35 65.75 0.0M
2021-12-22 60.00 63.95 59.95 61.35 0.0M
2021-12-21 60.60 63.55 58.20 58.80 0.0M
2021-12-20 66.50 66.50 60.10 61.20 0.0M
2021-12-17 64.55 66.70 64.55 65.05 0.0M
2021-12-16 67.65 67.65 64.00 65.90 0.0M
2021-12-15 65.00 68.00 63.90 64.80 0.0M
2021-12-14 69.90 69.90 63.55 65.60 0.0M
2021-12-13 65.95 67.15 63.00 66.70 0.0M
2021-12-10 67.90 67.90 62.50 65.95 0.0M
2021-12-09 64.50 68.75 63.05 65.95 0.0M
2021-12-08 61.05 66.75 60.70 64.05 0.0M
2021-12-07 60.15 62.30 58.25 61.40 0.0M
2021-12-06 65.45 66.70 60.50 61.35 0.0M
2021-12-03 63.30 63.55 62.30 63.55 0.0M
2021-12-02 57.70 60.55 55.55 60.55 0.0M
2021-12-01 59.40 61.50 57.15 57.70 0.0M
2021-11-30 59.40 63.50 59.15 59.60 0.0M
2021-11-29 62.05 64.50 61.75 62.25 0.0M
2021-11-26 67.30 68.15 64.05 65.00 0.0M
2021-11-25 67.20 69.95 65.25 65.95 0.0M
2021-11-24 66.80 69.55 66.80 68.65 0.0M
2021-11-23 68.80 69.30 64.95 68.10 0.0M
2021-11-22 69.00 69.95 66.10 66.45 0.0M
2021-11-18 69.55 72.80 69.00 69.30 0.0M
2021-11-17 70.55 73.25 70.55 72.15 0.0M
2021-11-16 65.40 70.50 63.80 70.50 0.0M
2021-11-15 67.20 67.25 67.15 67.15 0.0M
2021-11-12 72.95 72.95 68.60 70.65 0.0M
2021-11-11 74.90 74.90 69.85 70.00 0.0M
2021-11-10 74.45 74.95 70.55 73.50 0.0M
2021-11-09 75.85 76.00 69.80 71.65 0.0M
2021-11-08 73.55 75.00 72.00 73.00 0.0M
2021-11-04 75.90 76.35 70.25 75.05 0.0M
2021-11-03 72.35 72.75 71.70 72.75 0.0M
2021-11-02 70.45 70.55 68.30 69.30 0.0M
2021-11-01 61.30 67.20 61.30 67.20 0.0M
2021-10-29 65.65 65.70 60.20 64.00 0.0M
2021-10-28 63.00 66.80 62.05 62.85 0.0M
2021-10-27 69.50 69.50 64.50 64.60 0.0M
2021-10-26 66.30 71.00 66.30 66.70 0.0M
2021-10-25 74.90 74.90 68.50 69.75 0.0M
2021-10-22 73.15 74.00 69.50 72.10 0.0M
2021-10-21 72.95 74.85 69.10 71.70 0.0M
2021-10-20 67.00 72.05 65.25 72.00 0.0M
2021-10-19 70.45 71.45 65.45 68.65 0.0M
2021-10-18 74.20 74.20 67.20 68.35 0.0M
2021-10-14 70.70 70.70 70.70 70.70 0.0M
2021-10-13 67.30 67.35 64.15 67.35 0.0M
2021-10-12 64.10 64.15 62.80 64.15 0.0M
2021-10-11 61.00 61.10 58.85 61.10 0.0M
2021-10-08 57.40 58.20 55.55 58.20 0.0M
2021-10-07 55.20 55.45 53.25 55.45 0.0M
2021-10-06 56.80 56.80 52.25 52.85 0.0M
2021-10-05 53.70 54.95 51.80 54.35 0.0M
2021-10-04 52.50 53.90 51.10 52.70 0.0M
2021-10-01 53.35 53.45 51.10 52.50 0.0M
2021-09-30 52.90 53.25 51.30 51.95 0.0M
2021-09-29 52.35 53.25 51.00 51.35 0.0M
2021-09-28 51.55 54.00 50.50 52.35 0.0M
2021-09-27 52.95 53.60 52.00 52.70 0.0M
2021-09-24 54.70 54.70 52.20 53.10 0.0M
2021-09-23 56.45 56.45 52.60 53.15 0.0M
2021-09-22 51.35 54.40 51.25 54.40 0.0M
2021-09-21 54.00 55.50 51.60 51.85 0.0M
2021-09-20 57.55 57.55 54.00 54.30 0.0M
2021-09-17 58.20 58.50 55.05 56.35 0.0M
2021-09-16 57.40 58.70 54.00 56.15 0.0M
2021-09-15 54.00 56.10 51.00 55.95 0.0M
2021-09-14 54.25 54.40 51.90 53.45 0.0M
2021-09-13 55.30 55.30 52.25 52.35 0.0M
2021-09-09 53.15 55.45 52.95 54.20 0.0M
2021-09-08 54.30 54.85 53.40 53.95 0.0M
2021-09-07 53.20 54.75 53.10 53.20 0.0M
2021-09-06 58.55 58.55 54.00 54.45 0.0M
2021-09-03 55.55 56.00 54.25 55.80 0.0M
2021-09-02 56.25 56.45 54.10 55.40 0.0M
2021-09-01 53.70 54.10 52.05 53.95 0.0M
2021-08-31 51.50 52.55 48.55 51.55 0.0M
2021-08-30 51.85 53.95 49.35 50.45 0.0M
2021-08-27 52.25 52.70 50.95 51.85 0.0M
2021-08-26 52.60 55.95 52.60 53.60 0.0M
2021-08-25 55.15 55.15 52.50 53.85 0.0M
2021-08-24 54.90 55.00 50.30 54.15 0.0M
2021-08-23 51.00 52.40 50.95 52.40 0.0M
2021-08-20 45.35 49.95 45.35 49.95 0.0M
2021-08-18 49.25 51.05 47.05 47.60 0.0M
2021-08-17 50.80 51.40 49.20 49.25 0.0M
2021-08-16 55.00 55.00 50.75 51.75 0.0M
2021-08-13 57.25 57.45 52.65 53.40 0.0M
2021-08-12 54.80 55.00 52.40 54.75 0.0M
2021-08-11 54.95 54.95 50.85 52.60 0.0M
2021-08-10 57.45 57.45 53.10 53.50 0.0M
2021-08-09 55.00 57.00 53.00 55.75 0.0M
2021-08-06 55.55 57.55 53.15 54.30 0.0M
2021-08-05 57.50 57.50 54.55 55.55 0.0M
2021-08-04 59.60 59.60 55.10 57.20 0.0M
2021-08-03 53.65 57.10 53.65 56.80 0.0M
2021-08-02 53.60 55.45 53.60 54.40 0.0M
2021-07-30 53.40 55.45 52.35 54.25 0.0M
2021-07-29 52.50 55.25 52.50 54.45 0.0M
2021-07-28 52.05 54.40 52.00 53.90 0.0M
2021-07-27 55.25 55.50 51.40 53.80 0.0M
2021-07-26 53.20 55.00 53.15 54.10 0.0M
2021-07-23 53.20 55.75 52.30 53.10 0.0M
2021-07-22 55.70 55.70 52.05 53.10 0.0M
2021-07-20 52.60 55.60 52.60 54.60 0.0M
2021-07-19 54.55 57.30 52.70 55.00 0.0M
2021-07-16 56.00 56.00 53.40 55.45 0.0M
2021-07-15 59.00 59.00 55.05 56.00 0.0M
2021-07-14 56.25 59.00 54.00 57.75 0.0M
2021-07-13 57.50 57.85 56.10 56.25 0.0M
2021-07-12 60.90 60.90 56.00 56.60 0.0M
2021-07-09 59.50 59.95 57.20 58.65 0.0M
2021-07-08 57.35 59.75 55.80 58.85 0.0M
2021-07-07 55.35 58.05 53.70 57.35 0.0M
2021-07-06 52.20 55.35 51.50 55.30 0.0M
2021-07-05 52.75 52.75 50.50 52.75 0.0M
2021-07-02 52.20 52.20 50.25 50.50 0.0M
2021-07-01 52.60 54.20 51.05 52.20 0.0M
2021-06-30 53.05 54.70 50.40 52.60 0.0M
2021-06-29 53.90 56.45 51.25 53.05 0.0M
2021-06-28 53.00 54.10 52.00 53.90 0.0M
2021-06-25 54.25 54.25 50.70 51.55 0.0M
2021-06-24 51.70 51.70 50.25 51.70 0.0M
2021-06-23 49.25 49.25 49.25 49.25 0.0M
2021-06-22 46.75 46.95 45.30 46.95 0.0M
2021-06-21 44.45 44.75 40.70 44.75 0.0M
2021-06-18 44.70 44.70 41.10 42.65 0.0M
2021-06-17 46.90 46.90 43.25 43.25 0.0M
2021-06-16 49.30 49.80 45.10 45.50 0.0M
2021-06-15 50.50 51.10 47.30 47.45 0.0M
2021-06-14 53.60 53.60 48.60 49.75 0.0M
2021-06-11 50.70 51.15 46.60 51.15 0.0M
2021-06-10 48.75 48.75 44.15 48.75 0.1M
2021-06-09 46.45 46.45 46.45 46.45 0.0M
2021-06-08 44.25 44.25 44.25 44.25 0.0M
2021-06-07 42.15 42.15 41.05 42.15 0.0M
2021-06-04 40.15 40.15 38.60 40.15 0.0M
2021-06-03 38.25 38.25 38.00 38.25 0.0M
2021-06-02 36.30 36.45 35.20 36.45 0.0M
2021-06-01 35.45 35.45 32.65 34.75 0.1M
2021-05-31 33.80 33.80 33.80 33.80 0.0M
2021-05-28 32.45 33.55 31.55 32.20 0.0M
2021-05-27 31.00 32.45 30.35 32.10 0.0M
2021-05-26 29.60 31.05 29.10 30.95 0.0M
2021-05-25 29.90 29.90 29.05 29.60 0.0M
2021-05-24 30.25 30.25 29.30 29.50 0.0M
2021-05-21 29.45 30.35 29.25 29.55 0.0M
2021-05-20 28.50 30.05 28.50 29.75 0.0M
2021-05-19 30.95 30.95 29.25 29.40 0.0M
2021-05-18 29.70 30.40 28.70 29.55 0.0M
2021-05-17 30.35 30.50 29.60 29.70 0.0M
2021-05-14 28.45 30.80 28.45 30.50 0.0M
2021-05-12 29.50 30.45 28.95 29.65 0.0M
2021-05-11 28.80 29.80 28.55 29.40 0.0M
2021-05-10 28.35 29.85 27.80 29.30 0.0M
2021-05-07 28.65 29.60 28.00 28.45 0.0M
2021-05-06 30.90 31.00 28.45 28.70 0.0M
2021-05-05 28.25 30.00 28.25 29.70 0.0M
2021-05-04 30.00 30.00 28.60 28.80 0.0M
2021-05-03 29.90 29.90 27.45 28.85 0.0M
2021-04-30 30.85 30.95 28.55 28.80 0.0M
2021-04-29 30.40 31.50 29.30 29.70 0.0M
2021-04-28 30.30 30.35 30.30 30.35 0.0M
2021-04-27 27.05 28.95 26.95 28.95 0.0M
2021-04-26 27.00 28.15 27.00 27.60 0.0M
2021-04-23 28.10 28.10 26.35 27.00 0.0M
2021-04-22 27.70 27.70 25.85 27.15 0.0M
2021-04-20 28.90 28.90 26.25 26.55 0.0M
2021-04-19 28.75 28.75 27.40 27.60 0.0M
2021-04-16 28.75 28.80 28.05 28.75 0.0M
2021-04-15 27.85 29.00 27.25 27.45 0.0M
2021-04-13 27.70 28.90 27.50 27.85 0.0M
2021-04-12 28.75 28.90 28.45 28.55 0.0M
2021-04-09 30.00 30.00 29.05 29.90 0.0M
2021-04-08 29.95 30.00 28.60 29.00 0.0M
2021-04-07 30.60 30.60 28.35 28.60 0.0M
2021-04-06 29.90 29.95 29.05 29.20 0.0M
2021-04-05 32.85 32.85 29.90 29.90 0.0M
2021-04-01 30.65 31.90 30.60 31.45 0.0M
2021-03-31 31.70 32.60 30.25 31.50 0.0M
2021-03-30 32.00 32.40 30.50 31.05 0.0M
2021-03-26 30.00 31.20 29.75 30.90 0.0M
2021-03-25 30.40 30.65 29.50 29.75 0.0M
2021-03-24 31.00 31.50 30.70 30.95 0.0M
2021-03-23 32.95 33.15 30.70 31.15 0.0M
2021-03-22 32.25 33.15 30.55 32.00 0.0M
2021-03-19 31.10 31.85 29.60 31.60 0.0M
2021-03-18 32.15 33.30 31.10 31.10 0.0M
2021-03-17 33.90 34.05 31.00 32.05 0.0M
2021-03-16 32.30 33.50 31.15 32.60 0.0M
2021-03-15 30.65 33.15 30.65 32.75 0.0M
2021-03-12 32.25 32.90 30.70 31.95 0.0M
2021-03-10 35.20 35.20 32.25 32.25 0.0M
2021-03-09 34.15 36.95 33.55 33.90 0.0M
2021-03-08 37.90 37.90 34.65 35.30 0.0M
2021-03-05 36.75 36.75 36.00 36.45 0.0M
2021-03-04 33.00 35.00 33.00 35.00 0.0M
2021-03-03 31.65 33.90 31.45 33.35 0.0M
2021-03-02 30.95 32.30 30.80 32.30 0.0M
2021-03-01 30.10 31.35 29.05 30.80 0.0M
2021-02-26 30.30 31.85 30.00 30.20 0.0M
2021-02-25 30.15 31.90 30.10 30.35 0.0M
2021-02-24 32.55 32.55 30.35 30.40 0.0M
2021-02-23 33.75 33.75 31.20 31.40 0.0M
2021-02-22 33.75 33.75 32.05 32.80 0.0M
2021-02-19 31.05 32.90 31.00 32.15 0.0M
2021-02-18 31.20 32.35 30.45 31.95 0.0M
2021-02-17 32.15 34.00 30.10 30.80 0.0M
2021-02-16 31.00 32.15 30.25 32.15 0.1M
2021-02-15 24.55 29.25 24.55 29.25 0.1M
2021-02-12 27.00 27.00 25.60 26.60 0.0M
2021-02-11 25.95 26.80 24.80 26.40 0.0M
2021-02-10 26.75 26.75 25.45 26.65 0.0M
2021-02-09 25.55 26.70 25.55 26.35 0.0M
2021-02-08 26.20 26.90 25.50 25.70 0.0M
2021-02-05 27.10 27.20 25.80 26.45 0.0M
2021-02-04 26.65 27.50 26.00 27.05 0.0M
2021-02-03 27.90 27.95 26.30 27.30 0.0M
2021-02-02 24.30 26.65 24.30 26.65 0.0M
2021-02-01 25.75 25.90 25.00 25.40 0.0M
2021-01-29 23.10 24.70 23.10 24.70 0.0M
2021-01-28 23.55 24.95 23.55 23.55 0.0M
2021-01-27 26.00 26.00 23.70 24.75 0.0M
2021-01-25 24.90 26.90 24.90 24.90 0.0M
2021-01-22 25.35 26.45 24.30 26.20 0.0M
2021-01-21 25.15 26.95 25.15 25.35 0.0M
2021-01-20 26.25 27.35 25.65 26.00 0.0M
2021-01-19 26.20 27.35 26.15 26.80 0.0M
2021-01-18 25.55 27.00 25.55 26.15 0.0M
2021-01-15 28.00 28.00 26.15 26.40 0.0M
2021-01-14 27.50 27.95 26.30 27.20 0.0M
2021-01-13 28.00 28.80 26.70 27.30 0.0M
2021-01-12 27.50 28.50 27.50 28.00 0.0M
2021-01-11 27.75 27.85 27.00 27.15 0.0M
2021-01-08 28.45 28.50 27.75 27.80 0.0M
2021-01-07 29.40 29.50 27.55 27.70 0.0M
2021-01-06 28.20 29.40 27.50 28.95 0.0M
2021-01-05 28.95 30.00 27.60 28.10 0.0M
2021-01-04 27.25 29.00 27.25 28.95 0.0M
2021-01-01 27.60 28.00 27.10 28.00 0.0M