Daulat Securities Ltd (DASL)

DASL
🏛️ インド →
38.30
最終更新: 2025-10-03
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 19.60 20.25 19.60 20.20 0.0M
2021-12-30 20.15 20.15 18.50 19.50 0.0M
2021-12-29 19.00 20.20 19.00 20.15 0.0M
2021-12-28 19.50 20.75 19.50 20.20 0.0M
2021-12-27 19.05 19.70 19.05 19.65 0.0M
2021-12-24 19.80 19.80 18.90 18.90 0.0M
2021-12-23 20.00 20.00 19.05 19.90 0.0M
2021-12-22 19.30 20.50 17.30 20.35 0.0M
2021-12-21 17.00 17.15 17.00 17.10 0.0M
2021-12-20 18.50 18.50 17.00 17.00 0.0M
2021-12-17 19.35 19.90 18.10 19.40 0.0M
2021-12-16 18.95 19.70 18.95 19.35 0.0M
2021-12-15 20.00 20.00 18.00 18.00 0.0M
2021-12-14 20.00 20.00 19.95 20.00 0.0M
2021-12-13 20.15 20.15 20.00 20.00 0.0M
2021-12-10 20.75 22.00 20.00 20.00 0.0M
2021-12-09 19.75 19.75 19.00 19.10 0.0M
2021-12-08 20.40 20.95 19.30 19.75 0.0M
2021-12-07 21.70 21.70 20.10 20.10 0.0M
2021-12-06 21.85 21.85 20.10 21.70 0.0M
2021-12-03 20.10 20.10 19.95 20.00 0.0M
2021-12-02 20.10 20.10 18.35 19.50 0.0M
2021-12-01 20.80 20.80 20.10 20.10 0.0M
2021-11-30 20.50 20.50 19.05 19.90 0.0M
2021-11-29 19.20 20.70 19.00 19.00 0.0M
2021-11-26 21.00 21.00 19.15 19.15 0.0M
2021-11-25 21.90 21.90 18.15 21.25 0.0M
2021-11-24 19.50 20.70 19.50 20.05 0.0M
2021-11-23 20.45 20.45 19.25 19.30 0.0M
2021-11-22 21.35 21.35 19.55 20.45 0.0M
2021-11-18 21.60 21.60 19.50 19.50 0.0M
2021-11-17 19.75 20.95 19.75 20.65 0.0M
2021-11-16 21.45 21.45 19.35 19.75 0.0M
2021-11-15 22.00 22.00 21.00 21.50 0.0M
2021-11-12 22.80 22.80 20.65 20.65 0.0M
2021-11-11 22.90 22.90 22.90 22.90 0.0M
2021-11-10 22.90 22.90 22.80 22.90 0.0M
2021-11-09 21.15 21.25 20.75 21.10 0.0M
2021-11-08 19.35 21.25 19.35 20.70 0.0M
2021-11-04 19.35 19.35 19.35 19.35 0.0M
2021-11-03 21.65 21.65 21.40 21.40 0.0M
2021-11-02 21.90 21.90 20.00 20.00 0.0M
2021-11-01 20.25 21.90 20.25 21.90 0.0M
2021-10-29 20.25 23.90 20.25 20.25 0.0M
2021-10-28 20.55 22.40 20.55 22.40 0.0M
2021-10-27 19.50 22.85 19.50 22.60 0.0M
2021-10-26 21.90 21.90 20.15 21.25 0.0M
2021-10-25 21.00 22.00 21.00 21.90 0.0M
2021-10-22 18.60 20.00 18.60 20.00 0.0M
2021-10-21 18.35 18.65 17.45 18.65 0.0M
2021-10-20 19.60 19.60 18.35 18.35 0.0M
2021-10-19 19.10 20.40 19.10 19.85 0.0M
2021-10-18 21.00 21.00 19.25 20.90 0.0M
2021-10-14 20.60 21.05 18.65 21.00 0.0M
2021-10-13 21.05 21.05 20.50 20.65 0.0M
2021-10-12 21.95 21.95 21.05 21.15 0.0M
2021-10-11 21.05 21.95 21.05 21.95 0.0M
2021-10-08 21.95 23.85 21.95 22.00 0.0M
2021-10-07 25.20 25.20 20.85 22.60 0.0M
2021-10-06 22.95 23.25 21.70 23.10 0.0M
2021-10-05 22.60 24.15 22.40 22.55 0.0M
2021-10-04 23.15 23.90 22.60 23.50 0.0M
2021-10-01 24.95 24.95 23.05 23.60 0.0M
2021-09-30 24.25 24.30 22.70 24.25 0.0M
2021-09-29 21.30 23.15 21.30 23.15 0.0M
2021-09-28 21.70 23.30 21.10 22.05 0.0M
2021-09-27 22.80 22.80 21.85 22.20 0.0M
2021-09-24 22.60 23.70 22.60 23.00 0.0M
2021-09-23 22.70 24.35 22.50 23.75 0.0M
2021-09-22 25.45 25.45 23.55 23.55 0.0M
2021-09-21 24.90 24.90 23.75 24.75 0.0M
2021-09-20 23.75 23.75 21.55 23.75 0.0M
2021-09-17 22.65 22.65 22.65 22.65 0.0M
2021-09-16 21.60 21.60 21.60 21.60 0.0M
2021-09-15 18.70 20.60 18.70 20.60 0.0M
2021-09-14 19.65 19.65 19.65 19.65 0.0M
2021-09-13 20.65 20.65 20.65 20.65 0.0M
2021-09-09 21.70 21.70 21.70 21.70 0.0M
2021-09-08 22.80 22.80 22.80 22.80 0.0M
2021-09-07 26.45 26.45 23.95 23.95 0.0M
2021-09-06 25.20 25.20 25.20 25.20 0.0M
2021-09-03 24.00 24.00 23.90 24.00 0.0M
2021-09-02 22.90 22.90 22.90 22.90 0.0M
2021-09-01 21.85 21.85 21.85 21.85 0.0M
2021-08-31 20.84 20.84 20.79 20.84 0.0M
2021-08-30 19.85 19.85 18.00 19.85 0.0M
2021-08-27 18.91 18.91 17.11 18.91 0.0M
2021-08-26 18.01 18.01 18.01 18.01 0.0M
2021-08-25 17.16 17.16 17.16 17.16 0.0M
2021-08-24 16.35 16.35 15.58 16.35 0.0M
2021-08-23 15.58 15.58 15.58 15.58 0.0M
2021-08-20 14.83 14.84 14.15 14.84 0.0M
2021-08-18 14.14 14.14 14.14 14.14 0.0M
2021-08-17 13.47 13.47 13.47 13.47 0.0M
2021-08-16 12.83 12.83 12.83 12.83 0.0M
2021-08-13 12.22 12.22 12.22 12.22 0.0M
2021-08-12 11.45 11.75 10.81 11.64 0.0M
2021-08-11 10.83 11.32 10.30 11.21 0.0M
2021-08-10 10.75 10.83 10.01 10.79 0.0M
2021-08-09 10.89 11.05 10.01 10.32 0.0M
2021-08-06 10.85 10.85 9.93 10.53 0.0M
2021-08-05 10.45 10.45 10.45 10.45 0.0M
2021-08-04 10.35 11.15 10.34 10.99 0.0M
2021-08-03 10.51 10.92 10.44 10.88 0.0M
2021-08-02 10.65 11.18 10.12 10.98 0.0M
2021-07-30 10.65 11.25 10.65 10.65 0.0M
2021-07-29 11.49 11.49 10.45 11.21 0.0M
2021-07-28 10.75 11.02 9.98 10.99 0.0M
2021-07-27 10.49 10.50 10.13 10.50 0.0M
2021-07-26 11.02 11.02 10.00 10.00 0.0M
2021-07-23 10.50 10.50 10.50 10.50 0.0M
2021-07-22 9.90 10.00 9.20 10.00 0.0M
2021-07-20 10.68 10.68 9.68 9.68 0.0M
2021-07-19 9.71 10.19 9.71 10.18 0.0M
2021-07-16 9.71 9.71 9.25 9.71 0.0M
2021-07-15 8.85 9.29 8.41 9.25 0.0M
2021-07-14 8.85 8.85 8.85 8.85 0.0M
2021-07-13 8.04 8.88 8.04 8.85 0.0M
2021-07-12 8.90 9.24 8.46 8.46 0.0M
2021-07-09 9.10 9.10 8.90 8.90 0.0M
2021-07-08 9.20 9.20 8.81 9.10 0.0M
2021-07-07 9.75 9.75 9.27 9.27 0.0M
2021-07-06 10.25 10.25 9.75 9.75 0.0M
2021-07-05 10.26 10.26 10.26 10.26 0.0M
2021-07-02 10.79 10.79 10.79 10.79 0.0M
2021-07-01 11.01 11.01 11.01 11.01 0.0M
2021-06-30 11.50 11.50 11.23 11.23 0.0M
2021-06-29 11.27 11.45 11.27 11.45 0.0M
2021-06-28 11.96 11.96 11.50 11.50 0.0M
2021-06-25 11.73 11.73 11.73 11.73 0.0M
2021-06-24 11.96 11.96 11.96 11.96 0.0M
2021-06-23 12.37 12.37 11.89 12.20 0.0M
2021-06-22 12.13 12.13 11.90 12.13 0.0M
2021-06-21 11.90 11.90 11.90 11.90 0.0M
2021-06-18 11.67 11.67 11.67 11.67 0.0M
2021-06-17 11.45 11.45 11.45 11.45 0.0M
2021-06-16 11.23 11.23 11.23 11.23 0.0M
2021-06-15 11.00 11.01 11.00 11.01 0.0M
2021-06-14 10.60 10.80 10.39 10.80 0.0M
2021-06-11 10.59 10.59 10.59 10.59 0.0M
2021-06-10 10.48 10.68 10.28 10.39 0.0M
2021-06-09 10.48 10.48 10.48 10.48 0.0M
2021-06-08 10.28 10.28 10.28 10.28 0.0M
2021-06-07 10.08 10.08 10.08 10.08 0.0M
2021-06-04 9.89 9.89 9.89 9.89 0.0M
2021-06-03 9.70 9.70 9.70 9.70 0.0M
2021-06-02 9.24 9.24 9.24 9.24 0.0M
2021-06-01 9.19 9.19 8.80 8.80 0.0M
2021-05-31 8.55 8.95 8.20 8.76 0.0M
2021-05-28 8.13 8.53 8.13 8.53 0.0M
2021-05-27 8.13 8.13 8.12 8.13 0.0M
2021-05-26 7.70 7.75 7.70 7.75 0.0M
2021-05-25 7.41 7.41 7.00 7.39 0.0M
2021-05-24 7.07 7.07 6.41 7.06 0.0M
2021-05-21 6.55 6.74 6.42 6.74 0.0M
2021-05-20 6.42 6.42 6.42 6.42 0.0M
2021-05-19 6.12 6.12 5.54 6.12 0.0M
2021-05-18 5.83 5.83 5.83 5.83 0.0M
2021-05-17 5.56 5.56 5.55 5.56 0.0M
2021-05-12 5.30 5.77 5.24 5.30 0.0M
2021-05-10 5.51 5.51 5.51 5.51 0.0M
2021-05-05 5.25 5.25 5.25 5.25 0.0M
2021-05-04 5.52 5.52 5.52 5.52 0.0M
2021-05-03 5.81 5.81 5.81 5.81 0.0M
2021-04-22 6.11 6.11 6.11 6.11 0.0M
2021-04-20 6.11 6.11 6.11 6.11 0.0M
2021-04-19 6.11 6.11 6.11 6.11 0.0M
2021-04-09 6.11 6.11 6.11 6.11 0.0M
2021-04-07 6.11 6.11 6.11 6.11 0.0M
2021-03-31 6.43 6.43 6.43 6.43 0.0M
2021-03-30 6.43 6.43 6.43 6.43 0.0M
2021-03-18 6.43 6.43 6.43 6.43 0.0M
2021-03-17 6.75 6.75 6.75 6.75 0.0M
2021-03-16 6.75 6.75 6.75 6.75 0.0M
2021-03-15 6.43 6.43 6.43 6.43 0.0M
2021-03-10 6.76 6.76 6.76 6.76 0.0M
2021-03-09 6.76 6.76 6.76 6.76 0.0M
2021-03-04 6.76 6.76 6.76 6.76 0.0M
2021-03-03 6.44 6.44 6.44 6.44 0.0M
2021-02-26 6.14 6.14 6.14 6.14 0.0M
2021-02-25 5.60 6.18 5.60 6.14 0.0M
2021-02-24 5.90 5.90 5.89 5.89 0.0M
2021-02-23 6.00 6.00 6.00 6.00 0.0M
2021-02-22 5.73 5.73 5.73 5.73 0.0M
2021-02-19 5.46 5.46 5.46 5.46 0.0M
2021-02-17 4.99 5.20 4.99 5.20 0.0M
2021-02-15 5.25 5.25 5.25 5.25 0.0M
2021-02-12 5.00 5.00 5.00 5.00 0.0M
2021-02-11 4.80 4.80 4.80 4.80 0.0M
2021-02-10 4.57 4.58 4.57 4.58 0.0M
2021-02-09 4.37 4.37 4.37 4.37 0.0M
2021-02-08 4.55 4.60 4.55 4.60 0.0M
2021-02-05 4.74 4.74 4.74 4.74 0.0M
2021-02-04 4.52 4.52 4.52 4.52 0.0M
2021-02-03 4.31 4.31 4.31 4.31 0.0M
2021-02-01 4.53 4.53 4.53 4.53 0.0M
2021-01-29 4.76 4.76 4.76 4.76 0.0M
2021-01-28 5.01 5.01 5.01 5.01 0.0M
2021-01-27 5.27 5.27 5.27 5.27 0.0M
2021-01-25 5.55 5.55 5.53 5.53 0.0M
2021-01-22 6.39 6.39 5.82 5.82 0.0M
2021-01-21 6.12 6.12 6.12 6.12 0.0M
2021-01-20 5.83 5.83 5.83 5.83 0.0M
2021-01-19 5.56 5.56 5.56 5.56 0.0M
2021-01-18 5.30 5.30 5.30 5.30 0.0M
2021-01-15 4.81 5.05 4.81 5.05 0.0M
2021-01-14 4.81 4.81 4.81 4.81 0.0M
2021-01-13 4.59 4.59 4.59 4.59 0.0M
2021-01-12 3.98 4.38 3.98 4.38 0.0M
2021-01-11 4.18 4.18 4.18 4.18 0.0M
2021-01-08 3.99 3.99 3.99 3.99 0.0M
2021-01-07 3.80 3.80 3.80 3.80 0.0M