Dynemic Products Ltd (DYPR)

DYPR
🏛️ インド →
337.35
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
2021-12-31 615.98 628.42 614.19 616.87 0.0M
2021-12-30 658.83 658.83 611.70 616.82 0.0M
2021-12-29 631.11 637.03 620.16 632.50 0.0M
2021-12-28 641.26 644.99 621.10 628.97 0.0M
2021-12-27 640.61 642.65 631.65 633.25 0.0M
2021-12-24 658.93 661.91 639.02 642.75 0.0M
2021-12-23 622.05 672.61 620.01 655.34 0.0M
2021-12-22 601.84 619.91 601.40 611.45 0.0M
2021-12-21 618.96 634.64 597.22 603.29 0.0M
2021-12-20 598.36 606.97 582.28 601.69 0.0M
2021-12-17 612.15 613.69 589.85 609.46 0.0M
2021-12-16 636.03 636.03 599.21 609.51 0.0M
2021-12-15 600.50 633.05 600.50 614.19 0.0M
2021-12-14 651.91 651.91 599.65 604.43 0.0M
2021-12-13 651.46 651.46 614.14 616.97 0.0M
2021-12-10 621.10 640.16 599.50 628.17 0.0M
2021-12-09 592.24 621.15 582.28 613.79 0.0M
2021-12-08 568.15 595.62 566.96 581.49 0.0M
2021-12-07 531.57 562.38 531.57 560.04 0.0M
2021-12-06 527.54 569.35 527.54 547.70 0.0M
2021-12-03 555.51 574.17 555.51 568.20 0.0M
2021-12-02 546.55 563.77 546.55 556.46 0.0M
2021-12-01 558.40 558.40 537.49 544.81 0.0M
2021-11-30 542.47 562.08 538.84 546.05 0.0M
2021-11-29 517.59 571.93 504.00 538.14 0.0M
2021-11-26 530.68 534.31 517.84 520.87 0.0M
2021-11-25 532.07 535.75 529.53 532.07 0.0M
2021-11-24 538.84 538.84 523.16 526.79 0.0M
2021-11-23 536.30 538.09 521.17 531.27 0.0M
2021-11-22 567.35 567.35 526.54 530.08 0.0M
2021-11-18 510.62 559.39 510.62 549.64 0.0M
2021-11-17 545.26 552.42 495.69 510.67 0.0M
2021-11-16 548.49 577.26 540.43 543.71 0.0M
2021-11-15 593.23 593.23 532.52 551.53 0.0M
2021-11-12 643.40 649.97 623.49 629.91 0.0M
2021-11-11 635.04 657.63 632.40 636.88 0.0M
2021-11-10 637.83 656.94 628.02 633.60 0.0M
2021-11-09 639.87 650.47 634.99 642.26 0.0M
2021-11-08 654.85 656.19 632.90 640.86 0.0M
2021-11-04 654.30 662.36 647.98 650.91 0.0M
2021-11-03 676.84 676.84 647.08 649.17 0.0M
2021-11-02 616.62 693.91 615.83 673.91 0.0M
2021-11-01 620.66 629.81 608.16 615.08 0.0M
2021-10-29 615.43 641.41 605.87 617.82 0.0M
2021-10-28 637.63 640.07 618.22 621.35 0.0M
2021-10-27 676.84 676.84 628.67 642.80 0.1M
2021-10-26 623.44 652.26 621.85 635.84 0.1M
2021-10-25 608.46 640.86 601.84 618.27 0.0M
2021-10-22 647.93 664.90 630.46 636.68 0.0M
2021-10-21 631.01 684.81 620.56 642.70 0.0M
2021-10-20 641.56 642.01 618.22 624.94 0.0M
2021-10-19 657.93 684.71 636.23 639.12 0.0M
2021-10-18 688.79 707.85 658.13 667.79 0.0M
2021-10-14 692.07 708.55 686.80 691.33 0.0M
2021-10-13 703.92 714.67 685.85 689.83 0.0M
2021-10-12 689.34 723.53 685.25 697.25 0.0M
2021-10-11 662.91 706.65 662.91 689.78 0.0M
2021-10-08 719.54 719.54 690.48 692.52 0.0M
2021-10-07 683.86 733.98 683.86 706.41 0.0M
2021-10-06 726.61 730.69 672.91 683.11 0.0M
2021-10-05 637.03 766.67 636.33 726.61 0.2M
2021-10-04 662.91 676.84 628.87 638.92 0.1M
2021-10-01 556.41 641.31 556.41 641.31 0.1M
2021-09-30 512.61 551.78 512.61 534.46 0.0M
2021-09-29 516.19 527.54 510.67 524.50 0.0M
2021-09-28 517.59 532.02 509.62 520.72 0.0M
2021-09-27 536.25 536.25 524.50 526.10 0.0M
2021-09-24 536.25 545.81 526.79 532.92 0.0M
2021-09-23 537.49 537.99 528.78 530.87 0.0M
2021-09-22 535.65 568.60 523.11 527.59 0.0M
2021-09-21 527.64 534.51 519.78 528.54 0.0M
2021-09-20 539.88 549.74 522.56 526.59 0.0M
2021-09-17 557.90 558.45 536.60 541.67 0.0M
2021-09-16 565.41 579.25 553.32 554.61 0.0M
2021-09-15 562.58 572.08 562.38 565.26 0.0M
2021-09-14 556.06 573.23 552.72 557.85 0.0M
2021-09-13 560.39 560.39 522.56 549.54 0.0M
2021-09-09 577.76 578.70 552.42 559.54 0.0M
2021-09-08 557.25 574.72 549.44 572.28 0.0M
2021-09-07 560.79 566.46 550.04 556.01 0.0M
2021-09-06 547.80 571.49 539.04 553.72 0.0M
2021-09-03 550.63 554.17 538.44 540.13 0.0M
2021-09-02 547.60 555.36 543.27 547.05 0.0M
2021-09-01 594.18 594.18 539.88 544.36 0.0M
2021-08-31 563.12 567.01 548.44 560.14 0.0M
2021-08-30 510.72 576.81 510.72 558.40 0.0M
2021-08-27 557.40 557.40 539.39 547.50 0.0M
2021-08-26 566.76 566.76 542.52 546.35 0.0M
2021-08-25 541.53 566.86 534.36 563.07 0.0M
2021-08-24 518.23 542.47 507.63 528.64 0.0M
2021-08-23 520.57 540.33 478.82 499.82 0.0M
2021-08-20 529.53 541.03 513.80 520.42 0.0M
2021-08-18 548.49 550.04 529.53 531.82 0.0M
2021-08-17 562.53 562.53 537.99 543.91 0.0M
2021-08-16 568.60 568.60 548.94 550.53 0.0M
2021-08-13 571.54 577.26 563.87 565.76 0.0M
2021-08-12 565.96 586.86 563.87 567.11 0.0M
2021-08-11 562.38 587.26 530.33 561.83 0.0M
2021-08-10 594.98 603.04 527.84 571.14 0.0M
2021-08-09 616.82 621.10 583.28 588.80 0.0M
2021-08-06 591.84 597.31 571.54 579.90 0.0M
2021-08-05 585.07 589.70 563.37 579.60 0.0M
2021-08-04 596.42 606.12 578.10 581.29 0.0M
2021-08-03 587.26 615.13 574.32 584.38 0.0M
2021-08-02 567.35 610.60 564.37 584.08 0.0M
2021-07-30 533.56 592.24 525.60 567.45 0.0M
2021-07-29 505.54 532.52 505.54 528.83 0.0M
2021-07-28 496.68 511.17 487.78 503.30 0.0M
2021-07-27 511.56 511.56 492.30 495.99 0.0M
2021-07-26 507.58 512.21 499.27 501.91 0.0M
2021-07-23 497.68 516.54 497.68 507.33 0.0M
2021-07-22 527.49 527.49 502.56 508.38 0.0M
2021-07-20 516.64 517.59 495.59 506.84 0.0M
2021-07-19 542.47 542.47 501.71 507.14 0.0M
2021-07-16 524.31 536.40 513.70 517.84 0.0M
2021-07-15 536.10 536.10 519.58 522.17 0.0M
2021-07-14 533.86 541.57 529.58 530.97 0.0M
2021-07-13 502.71 536.95 502.71 533.01 0.0M
2021-07-12 543.47 545.81 510.97 515.40 0.0M
2021-07-09 560.39 560.39 530.58 536.30 0.0M
2021-07-08 546.45 546.45 527.49 540.98 0.0M
2021-07-07 553.42 553.57 532.96 539.58 0.0M
2021-07-06 518.58 571.09 518.13 526.94 0.0M
2021-07-05 527.54 527.54 500.72 503.40 0.0M
2021-07-02 467.62 509.42 465.43 498.92 0.0M
2021-07-01 466.23 466.23 451.20 457.96 0.0M
2021-06-30 470.76 470.76 444.23 453.39 0.0M
2021-06-29 473.84 473.84 455.92 459.51 0.0M
2021-06-28 478.77 484.64 467.82 472.60 0.0M
2021-06-25 485.09 485.09 472.80 477.57 0.0M
2021-06-24 479.76 485.59 473.49 481.85 0.0M
2021-06-23 487.33 491.71 475.28 480.31 0.0M
2021-06-22 497.18 498.67 485.24 486.98 0.0M
2021-06-21 473.69 498.77 472.60 489.77 0.0M
2021-06-18 480.76 485.74 455.87 478.22 0.0M
2021-06-17 474.79 491.21 470.76 475.58 0.0M
2021-06-16 475.78 492.60 474.34 482.25 0.0M
2021-06-15 492.70 493.25 475.78 478.37 0.0M
2021-06-14 491.91 493.70 476.73 486.83 0.0M
2021-06-11 506.69 507.38 485.98 491.91 0.0M
2021-06-10 475.78 505.24 475.78 500.32 0.0M
2021-06-09 503.70 512.61 490.66 499.12 0.0M
2021-06-08 507.28 509.03 495.69 499.87 0.0M
2021-06-07 437.96 512.41 437.96 498.82 0.1M
2021-06-04 517.14 533.51 493.15 500.72 0.0M
2021-06-03 537.49 537.49 509.62 513.95 0.0M
2021-06-02 512.61 531.52 500.22 521.32 0.0M
2021-06-01 514.40 527.54 498.48 508.43 0.0M
2021-05-31 517.49 538.94 492.95 513.61 0.0M
2021-05-28 543.96 557.90 504.70 512.81 0.0M
2021-05-27 566.36 566.36 545.71 549.99 0.0M
2021-05-26 560.64 578.40 546.85 559.14 0.0M
2021-05-25 572.43 585.82 550.13 552.72 0.0M
2021-05-24 505.84 578.45 502.61 567.01 0.1M
2021-05-21 507.63 525.50 495.69 499.62 0.0M
2021-05-20 503.80 508.63 496.29 496.44 0.0M
2021-05-19 512.11 512.11 491.76 495.09 0.0M
2021-05-18 496.68 514.80 492.11 501.61 0.0M
2021-05-17 517.59 517.59 482.25 487.68 0.0M
2021-05-14 502.91 504.50 487.73 491.91 0.0M
2021-05-12 506.09 506.09 494.69 495.64 0.0M
2021-05-11 498.87 516.59 492.50 505.05 0.0M
2021-05-10 512.06 514.80 497.68 499.77 0.0M
2021-05-07 502.61 532.52 502.61 509.03 0.0M
2021-05-06 503.80 537.49 492.75 517.69 0.0M
2021-05-05 494.59 506.09 489.77 500.37 0.0M
2021-05-04 512.61 516.54 482.75 488.82 0.0M
2021-05-03 489.72 510.22 487.53 505.89 0.0M
2021-04-30 506.64 512.61 493.50 495.24 0.0M
2021-04-29 526.54 526.54 498.18 502.36 0.0M
2021-04-28 507.43 532.17 502.66 518.08 0.0M
2021-04-27 482.90 501.66 476.73 497.23 0.0M
2021-04-26 501.96 503.65 464.78 476.63 0.0M
2021-04-23 481.50 505.64 472.30 494.84 0.0M
2021-04-22 441.44 507.63 430.00 479.91 0.0M
2021-04-20 456.47 465.28 439.95 441.44 0.0M
2021-04-19 447.91 452.89 442.93 446.22 0.0M
2021-04-16 465.68 470.80 454.93 460.80 0.0M
2021-04-15 470.80 472.75 460.65 462.10 0.0M
2021-04-13 462.05 489.97 456.82 471.60 0.0M
2021-04-12 481.75 505.64 452.89 456.82 0.0M
2021-04-09 503.40 504.65 496.73 502.56 0.0M
2021-04-08 522.26 522.26 500.37 503.80 0.0M
2021-04-07 472.80 513.75 472.80 505.54 0.0M
2021-04-06 478.77 513.80 478.77 508.58 0.0M
2021-04-05 512.01 518.33 477.77 498.13 0.0M
2021-04-01 526.20 534.66 496.49 505.44 0.0M
2021-03-31 526.54 529.63 489.87 519.03 0.0M
2021-03-30 527.64 547.40 520.57 523.01 0.0M
2021-03-26 472.25 534.46 464.88 518.68 0.0M
2021-03-25 469.81 470.01 457.87 465.28 0.0M
2021-03-24 485.04 485.04 463.99 467.87 0.0M
2021-03-23 485.83 490.41 479.12 480.86 0.0M
2021-03-22 492.50 492.50 475.53 485.39 0.0M
2021-03-19 471.70 477.77 450.90 473.54 0.0M
2021-03-18 481.75 491.96 460.90 477.18 0.0M
2021-03-17 484.29 507.63 480.76 482.30 0.0M
2021-03-16 493.60 493.60 481.90 485.44 0.0M
2021-03-15 483.05 492.16 481.46 483.50 0.0M
2021-03-12 496.53 497.08 476.08 478.37 0.0M
2021-03-10 487.63 511.71 479.07 491.81 0.0M
2021-03-09 451.25 487.23 449.45 479.71 0.0M
2021-03-08 469.31 484.74 445.92 450.45 0.0M
2021-03-05 463.04 476.48 461.40 462.44 0.0M
2021-03-04 465.93 489.72 463.84 471.15 0.0M
2021-03-03 456.97 497.63 450.90 474.64 0.0M
2021-03-02 450.50 462.84 434.03 448.76 0.0M
2021-03-01 402.13 465.83 399.69 446.92 0.1M
2021-02-26 353.40 403.12 353.40 396.90 0.0M
2021-02-25 381.87 384.76 363.70 369.43 0.0M
2021-02-24 371.27 378.19 363.31 372.07 0.0M
2021-02-23 382.22 382.22 365.45 370.17 0.0M
2021-02-22 373.26 377.24 366.79 369.83 0.0M
2021-02-19 379.73 400.13 365.30 368.78 0.0M
2021-02-18 372.26 382.22 371.27 381.77 0.0M
2021-02-17 379.13 383.06 373.31 376.84 0.0M
2021-02-16 384.21 392.17 367.29 375.15 0.0M
2021-02-15 395.36 406.11 382.22 384.21 0.0M
2021-02-12 374.70 413.27 369.43 395.36 0.0M
2021-02-11 372.26 382.57 362.56 372.96 0.0M
2021-02-10 374.75 378.24 358.33 365.30 0.0M
2021-02-09 398.64 406.11 371.37 374.40 0.1M
2021-02-08 333.94 395.16 333.94 391.47 0.1M
2021-02-05 307.42 340.26 297.81 329.31 0.1M
2021-02-04 311.25 311.25 299.85 305.72 0.0M
2021-02-03 300.30 313.19 297.11 302.54 0.0M
2021-02-02 274.57 298.61 274.57 294.73 0.1M
2021-02-01 270.09 276.36 270.09 274.52 0.0M
2021-01-29 271.53 275.71 257.90 266.31 0.0M
2021-01-28 263.67 270.24 258.84 265.56 0.0M
2021-01-27 253.97 269.74 251.98 263.02 0.0M
2021-01-25 255.96 256.55 245.16 254.51 0.0M
2021-01-22 258.00 259.14 252.32 252.32 0.0M
2021-01-21 263.57 268.70 250.83 254.41 0.0M
2021-01-20 260.78 262.78 259.79 261.48 0.0M
2021-01-19 257.80 267.75 248.89 260.73 0.0M
2021-01-18 262.48 262.48 250.28 254.26 0.0M
2021-01-15 271.93 276.21 259.89 261.88 0.0M
2021-01-14 262.58 271.24 258.49 266.96 0.0M
2021-01-13 267.01 272.48 256.85 261.43 0.0M
2021-01-12 266.56 269.54 262.78 265.81 0.0M
2021-01-11 280.64 284.67 266.76 268.90 0.0M
2021-01-08 265.41 296.72 265.41 274.92 0.1M
2021-01-07 255.46 284.32 255.06 277.11 0.0M
2021-01-06 258.94 263.52 249.74 252.07 0.0M
2021-01-05 254.02 262.33 250.83 258.30 0.0M
2021-01-04 262.82 273.72 253.67 256.35 0.0M
2021-01-01 261.93 263.57 252.82 257.85 0.0M