Debock Industries Ltd (DEBO)

DEBO
🏛️ インド →
2.06
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
2022-12-30 13.19 13.48 13.09 13.33 0.2M
2022-12-29 12.99 13.09 12.36 12.89 0.1M
2022-12-28 13.23 13.96 12.65 12.80 0.3M
2022-12-27 12.31 13.23 12.31 13.23 0.4M
2022-12-26 11.44 12.07 10.66 12.07 0.3M
2022-12-23 11.63 12.12 10.71 11.00 0.4M
2022-12-22 12.85 13.09 11.63 11.73 0.4M
2022-12-21 13.67 13.67 12.80 12.85 0.3M
2022-12-20 13.57 13.57 13.23 13.43 0.2M
2022-12-19 13.72 13.72 13.19 13.43 0.1M
2022-12-16 13.72 13.72 13.19 13.33 0.2M
2022-12-15 13.57 13.91 13.57 13.57 0.1M
2022-12-14 13.91 14.15 13.67 13.77 0.1M
2022-12-13 13.82 14.15 13.77 13.86 0.2M
2022-12-12 14.01 14.01 13.09 13.67 0.2M
2022-12-09 13.72 14.01 13.62 13.62 0.1M
2022-12-08 13.86 14.54 13.09 13.82 0.4M
2022-12-07 14.54 14.54 14.06 14.25 0.2M
2022-12-06 14.78 15.03 14.06 14.30 0.3M
2022-12-05 14.83 14.83 13.91 14.59 0.3M
2022-12-02 14.25 14.40 13.72 14.40 0.4M
2022-12-01 13.23 13.72 13.14 13.72 0.4M
2022-11-30 12.89 13.28 12.89 13.09 0.2M
2022-11-29 12.80 13.09 12.80 12.99 0.2M
2022-11-28 13.09 13.28 12.80 12.85 0.4M
2022-11-25 13.43 13.57 12.80 13.09 0.5M
2022-11-24 13.67 13.67 13.04 13.23 1.0M
2022-11-23 12.80 13.04 12.46 13.04 0.3M
2022-11-22 12.51 12.89 12.26 12.46 0.4M
2022-11-21 13.14 13.33 12.75 12.75 1.2M
2022-11-18 13.38 14.54 13.38 13.38 2.9M
2022-11-17 14.06 14.06 14.06 14.06 0.1M
2022-11-16 14.78 14.78 14.78 14.78 0.1M
2022-11-15 15.56 15.56 15.56 15.56 0.1M
2022-11-14 16.34 16.34 16.34 16.34 0.0M
2022-11-11 17.16 17.16 17.16 17.16 0.2M
2022-11-10 17.45 18.03 17.45 18.03 0.7M
2022-11-09 16.77 17.21 16.48 17.21 0.8M
2022-11-07 16.14 16.48 14.98 16.43 1.1M
2022-11-04 15.75 15.75 14.64 15.75 1.3M
2022-11-03 14.54 15.03 13.72 15.03 2.0M
2022-11-02 14.35 14.35 14.35 14.35 0.0M
2022-11-01 13.67 13.67 13.67 13.67 0.0M
2022-10-31 13.04 13.04 13.04 13.04 0.1M
2022-10-28 12.41 12.46 12.26 12.46 0.2M
2022-10-27 11.88 11.88 11.88 11.88 0.2M
2022-10-25 11.10 11.32 10.81 11.32 0.9M
2022-10-24 10.74 10.79 10.59 10.79 0.3M
2022-10-21 10.33 10.62 10.18 10.28 0.6M
2022-10-20 10.64 10.88 10.16 10.33 0.4M
2022-10-19 11.37 11.37 10.37 10.66 3.8M
2022-10-18 9.89 10.91 9.89 10.91 2.1M
2022-10-17 11.05 11.05 10.40 10.40 2.3M
2022-10-14 12.02 12.89 11.54 11.54 5.0M
2022-10-13 13.74 13.77 12.80 12.80 2.0M
2022-10-12 12.97 14.20 12.51 14.20 2.0M
2022-10-11 13.33 14.06 12.80 12.92 1.5M
2022-10-10 13.33 13.77 12.89 13.09 1.3M
2022-10-07 13.62 13.74 13.26 13.26 1.3M
2022-10-06 13.94 14.42 13.94 13.94 1.6M
2022-10-04 14.45 15.95 14.45 14.66 3.5M
2022-10-03 16.75 16.75 15.20 15.20 2.5M
2022-09-30 15.97 15.97 15.97 15.97 0.1M
2022-09-29 15.22 15.22 15.22 15.22 0.0M
2022-09-28 13.91 14.52 13.28 14.52 0.6M
2022-09-27 14.78 14.86 13.84 13.84 0.3M
2022-09-26 15.25 15.44 14.57 14.57 0.3M
2022-09-23 15.46 15.49 15.22 15.32 0.3M
2022-09-22 15.58 15.95 15.20 15.27 0.7M
2022-09-21 15.27 15.61 15.03 15.51 0.8M
2022-09-20 16.09 16.87 15.27 15.27 2.1M
2022-09-19 16.09 16.24 16.02 16.07 0.4M
2022-09-16 16.19 16.43 15.95 16.09 0.4M
2022-09-15 16.75 17.28 15.88 16.19 1.2M
2022-09-14 15.95 16.65 15.54 16.65 1.7M
2022-09-13 16.72 16.87 15.85 15.88 4.3M
2022-09-12 17.69 18.32 16.58 16.68 5.7M
2022-09-09 16.29 17.45 16.19 17.45 1.1M
2022-09-08 17.84 18.27 16.63 16.63 1.5M
2022-09-07 18.66 19.29 17.50 17.50 1.1M
2022-09-06 18.32 19.78 18.32 18.40 2.8M
2022-09-05 20.24 21.26 19.27 19.27 1.6M
2022-09-02 21.72 21.72 20.26 20.26 0.4M
2022-09-01 21.01 22.69 21.01 21.33 0.8M
2022-08-30 23.51 24.43 22.10 22.10 1.9M
2022-08-29 22.27 23.27 21.52 23.27 0.9M
2022-08-26 21.47 22.18 20.70 22.18 0.4M
2022-08-25 20.65 21.16 20.26 21.13 0.3M
2022-08-24 19.87 20.17 18.74 20.17 0.4M
2022-08-23 18.61 19.39 18.49 19.22 0.1M
2022-08-22 20.60 20.77 19.41 19.41 0.2M
2022-08-19 21.09 21.09 19.97 20.43 0.2M
2022-08-18 20.43 21.23 20.41 20.87 0.2M
2022-08-17 21.18 21.18 20.82 20.87 0.1M
2022-08-16 20.80 21.09 20.70 20.87 0.1M
2022-08-12 21.43 22.06 20.12 20.87 0.3M
2022-08-11 21.47 21.50 20.97 21.16 0.2M
2022-08-10 21.52 21.96 19.92 21.01 0.5M
2022-08-08 19.92 20.94 19.80 20.94 0.4M
2022-08-05 20.87 21.38 19.83 19.95 0.5M
2022-08-04 22.13 22.15 20.70 20.87 0.4M
2022-08-03 22.03 22.47 21.74 21.76 0.2M
2022-08-02 22.98 23.63 21.64 21.79 0.8M
2022-08-01 22.44 24.77 22.44 22.76 0.9M
2022-07-29 23.61 25.09 23.61 23.61 0.2M
2022-07-28 24.84 24.84 24.84 24.84 0.0M
2022-07-27 26.13 27.10 26.13 26.13 0.1M
2022-07-26 29.33 30.34 27.48 27.48 0.4M
2022-07-25 28.19 29.57 28.19 28.91 0.1M
2022-07-22 29.52 29.52 27.78 28.16 0.1M
2022-07-21 29.88 30.71 28.41 28.82 0.2M
2022-07-20 30.73 31.46 29.84 29.88 0.4M
2022-07-19 27.87 29.98 27.70 29.98 0.5M
2022-07-18 28.58 28.84 28.24 28.58 0.2M
2022-07-15 26.66 27.48 25.74 27.48 0.1M
2022-07-14 27.07 27.56 26.13 26.18 0.2M
2022-07-13 26.61 28.24 26.56 26.71 0.4M
2022-07-12 25.64 26.90 25.45 26.90 0.1M
2022-07-11 25.55 25.64 23.75 25.64 0.4M
2022-07-08 23.32 24.43 23.29 24.43 0.6M
2022-07-07 23.27 23.70 23.19 23.27 0.1M
2022-07-06 23.58 24.14 23.19 23.24 0.1M
2022-07-05 24.92 25.28 22.93 23.24 0.9M
2022-07-04 23.51 24.09 22.83 24.09 0.4M
2022-07-01 22.76 22.98 21.72 22.95 0.1M
2022-06-30 23.15 23.15 21.67 21.89 0.1M
2022-06-29 23.58 23.58 22.54 22.73 0.0M
2022-06-28 23.95 23.95 22.88 23.22 0.1M
2022-06-27 23.27 24.29 22.37 23.39 0.7M
2022-06-24 24.89 24.99 23.05 23.15 0.3M
2022-06-23 24.07 24.70 23.27 24.26 0.6M
2022-06-22 25.09 25.25 23.58 24.09 0.1M
2022-06-21 22.44 24.07 21.81 24.07 0.4M
2022-06-20 21.81 22.95 20.77 22.93 0.3M
2022-06-17 22.73 22.73 21.40 21.86 0.3M
2022-06-16 23.61 23.61 21.64 22.52 0.1M
2022-06-15 23.95 23.95 22.30 22.76 0.3M
2022-06-14 24.16 24.16 23.03 23.07 0.1M
2022-06-13 23.75 24.24 23.15 23.49 0.5M
2022-06-10 23.46 24.58 22.66 24.36 0.2M
2022-06-09 24.48 25.91 23.56 23.85 1.0M
2022-06-08 24.43 27.00 24.43 24.79 3.2M
2022-06-07 25.72 25.72 25.72 25.72 0.3M
2022-06-06 27.05 27.05 27.05 27.05 0.0M
2022-06-03 28.45 28.45 28.45 28.45 0.0M
2022-06-02 29.93 29.93 29.93 29.93 0.0M
2022-06-01 31.51 31.51 31.51 31.51 0.0M
2022-05-31 33.16 33.16 33.16 33.16 0.0M
2022-05-30 34.90 34.90 34.90 34.90 0.0M
2022-05-27 36.72 36.72 36.72 36.72 0.0M
2022-05-26 38.63 38.63 38.63 38.63 0.0M
2022-05-25 40.65 40.65 40.65 40.65 0.0M
2022-05-24 45.52 45.52 45.15 45.15 0.0M
2022-05-23 59.11 60.98 49.95 50.17 1.6M
2022-05-20 55.70 55.74 54.29 55.48 0.0M
2022-05-19 55.09 55.09 53.01 53.85 0.0M
2022-05-18 59.16 59.48 52.47 55.09 0.1M
2022-05-17 60.08 60.11 54.78 55.41 0.1M
2022-05-16 62.51 62.58 57.03 58.29 0.1M
2022-05-13 56.42 58.43 53.30 56.91 0.0M
2022-05-12 50.85 55.67 46.53 53.68 0.0M
2022-05-11 54.27 56.88 49.47 51.16 0.0M
2022-05-10 55.02 57.47 49.44 53.32 0.0M
2022-05-09 53.81 56.23 50.07 54.27 0.0M
2022-05-06 60.98 60.98 54.00 55.55 0.0M
2022-05-05 57.83 58.39 54.31 57.93 0.0M
2022-05-04 57.05 57.73 53.95 54.94 0.0M
2022-05-02 56.25 59.02 53.90 56.28 0.4M
2022-04-29 59.14 59.84 56.57 56.62 0.0M
2022-04-28 61.56 61.90 57.34 58.05 0.0M
2022-04-27 67.77 67.84 59.26 60.16 0.4M
2022-04-26 61.78 64.78 55.26 62.05 0.1M
2022-04-25 61.95 61.95 58.31 58.90 0.0M
2022-04-22 62.51 62.97 60.93 61.56 0.1M
2022-04-21 59.14 64.18 57.68 61.25 0.3M
2022-04-20 62.92 63.19 58.07 61.78 0.0M
2022-04-19 60.45 62.99 56.76 57.44 0.0M
2022-04-18 61.56 64.45 55.26 60.59 0.0M
2022-04-13 70.00 70.00 60.58 62.08 0.0M
2022-04-12 65.13 65.13 62.00 63.80 0.0M
2022-04-11 70.50 70.50 62.33 63.53 0.0M
2022-04-08 71.45 71.45 62.98 64.10 0.0M
2022-04-07 68.55 69.35 61.05 65.20 0.0M
2022-04-06 71.85 72.35 66.00 67.58 0.0M
2022-04-05 75.00 75.00 68.63 69.13 0.1M
2022-04-04 75.48 77.00 71.73 72.23 0.2M
2022-04-01 73.98 75.48 73.03 75.48 0.4M
2022-03-31 78.48 78.48 72.98 73.50 0.0M
2022-03-30 75.50 76.50 75.10 75.50 0.0M
2022-03-29 72.73 73.63 72.50 73.58 0.3M
2022-03-28 72.50 72.55 72.00 72.13 0.0M
2022-03-25 73.00 73.00 73.00 73.00 0.1M
2022-03-24 73.05 73.13 72.50 72.80 0.2M
2022-03-23 76.25 76.25 74.00 74.05 0.0M
2022-03-22 74.53 75.00 73.35 74.50 0.1M
2022-03-21 70.00 75.00 69.85 72.50 0.4M
2022-03-17 65.00 71.50 64.70 71.50 0.4M
2022-03-16 68.10 68.10 68.10 68.10 0.0M
2022-03-15 72.98 73.75 69.35 71.63 0.0M
2022-03-11 73.03 73.03 72.98 72.98 0.0M
2022-03-10 72.00 76.00 71.00 74.20 0.1M
2022-03-08 75.48 75.48 70.50 74.38 0.1M
2022-03-07 70.13 74.48 70.13 73.45 0.0M
2022-03-03 71.25 74.63 68.75 73.48 0.1M
2022-03-02 71.30 74.70 70.93 72.35 0.0M
2022-02-28 76.25 77.50 70.55 74.65 0.0M
2022-02-25 69.75 74.25 69.75 74.25 0.0M
2022-02-24 77.23 77.23 73.40 73.40 0.1M
2022-02-23 77.25 77.25 77.25 77.25 0.0M
2022-02-22 77.25 77.25 77.25 77.25 0.0M
2022-02-21 77.00 77.00 73.35 75.48 0.0M
2022-02-18 75.13 78.00 75.13 77.15 0.0M
2022-02-17 80.50 80.50 76.50 77.08 0.1M
2022-02-16 75.13 80.45 75.10 78.48 0.0M
2022-02-15 65.00 77.00 65.00 76.63 0.1M
2022-02-14 70.00 70.00 70.00 70.00 0.2M
2022-02-11 69.75 70.53 66.50 70.00 0.1M
2022-02-10 62.48 64.70 60.50 64.28 0.1M
2022-02-09 59.25 61.50 54.00 58.83 0.5M
2022-02-08 60.00 60.00 60.00 60.00 0.0M
2022-02-07 58.45 62.50 58.45 62.50 0.2M
2022-02-04 62.00 62.38 58.45 60.00 0.1M
2022-02-03 61.50 61.50 61.28 61.50 0.0M
2022-02-02 64.45 65.78 64.38 64.38 0.4M
2022-02-01 64.45 67.75 64.45 67.75 0.0M
2022-01-31 65.75 68.93 65.75 67.83 0.0M
2022-01-28 65.75 66.00 65.75 66.00 0.0M
2022-01-27 60.75 63.50 60.50 63.50 0.6M
2022-01-25 61.83 62.00 60.75 60.78 0.0M
2022-01-24 64.98 65.40 61.00 63.68 0.1M
2022-01-21 58.75 63.60 58.75 62.33 0.0M
2022-01-20 60.00 63.85 59.73 60.58 0.1M
2022-01-19 60.85 64.00 60.83 60.83 0.1M
2022-01-18 64.00 64.00 59.05 63.95 0.0M
2022-01-17 61.83 67.45 61.83 61.83 0.3M
2022-01-14 67.00 67.48 65.08 65.08 0.4M
2022-01-12 69.25 69.25 68.50 68.50 0.1M
2022-01-11 67.50 67.50 63.10 67.45 0.1M
2022-01-10 66.00 66.00 66.00 66.00 0.0M
2022-01-07 62.43 63.58 62.43 63.58 0.1M
2022-01-06 65.00 65.00 60.58 60.58 0.1M
2022-01-05 63.75 63.75 63.75 63.75 0.0M
2022-01-04 66.98 66.98 63.50 63.73 0.4M
2022-01-03 67.00 69.73 65.15 65.15 0.0M