Deep Diamond India Ltd (DEED)

DEED
🏛️ インド →
4.39
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
2023-12-29 6.81 6.81 6.61 6.74 0.1M
2023-12-28 6.97 6.97 6.53 6.68 0.1M
2023-12-27 6.62 6.99 6.61 6.74 0.1M
2023-12-26 6.88 6.90 6.50 6.67 0.1M
2023-12-22 6.75 6.90 6.70 6.79 0.1M
2023-12-21 6.65 6.90 6.41 6.74 0.1M
2023-12-20 6.76 7.00 6.60 6.83 0.2M
2023-12-19 6.83 7.04 6.11 6.85 0.2M
2023-12-18 6.95 6.96 6.10 6.88 0.1M
2023-12-15 6.99 7.01 6.80 6.93 0.1M
2023-12-14 6.97 7.02 6.93 6.95 0.1M
2023-12-13 7.00 7.14 6.96 6.98 0.1M
2023-12-12 7.15 7.15 6.96 7.00 0.1M
2023-12-11 7.08 7.08 6.95 7.03 0.3M
2023-12-08 6.75 7.10 6.68 7.01 0.5M
2023-12-07 6.67 6.79 6.40 6.54 0.2M
2023-12-06 6.82 6.96 6.45 6.60 0.2M
2023-12-05 6.90 7.00 6.80 6.88 0.2M
2023-12-04 6.95 7.00 6.82 6.90 0.2M
2023-12-01 7.19 7.19 6.72 6.93 0.2M
2023-11-30 7.25 7.25 6.70 6.94 0.5M
2023-11-29 7.29 7.29 7.03 7.19 0.8M
2023-11-28 6.25 6.63 6.03 6.63 0.6M
2023-11-24 5.70 6.15 5.70 6.03 0.3M
2023-11-23 5.99 6.15 5.46 5.95 0.1M
2023-11-22 5.89 5.97 5.85 5.92 0.1M
2023-11-21 5.97 5.97 5.80 5.92 0.1M
2023-11-20 5.99 5.99 5.87 5.95 0.1M
2023-11-17 5.93 6.02 5.85 5.94 0.1M
2023-11-16 5.88 6.03 5.88 5.95 0.1M
2023-11-15 5.92 6.05 5.85 5.90 0.2M
2023-11-13 6.04 6.04 5.83 5.91 0.1M
2023-11-12 5.95 6.21 5.80 5.96 0.1M
2023-11-10 5.98 5.99 5.76 5.86 0.1M
2023-11-09 5.99 5.99 5.85 5.92 0.1M
2023-11-08 5.99 6.03 5.90 5.93 0.1M
2023-11-07 6.00 6.10 5.91 5.99 0.1M
2023-11-06 5.87 6.02 5.87 6.00 0.1M
2023-11-03 5.82 6.02 5.82 5.94 0.1M
2023-11-02 5.95 6.04 5.83 5.92 0.1M
2023-11-01 6.06 6.06 5.80 5.85 0.1M
2023-10-31 6.09 6.09 5.82 5.94 0.0M
2023-10-30 6.01 6.10 5.75 5.86 0.0M
2023-10-27 6.28 6.28 5.79 5.89 0.1M
2023-10-26 5.76 5.99 5.45 5.79 0.1M
2023-10-25 6.07 6.15 5.40 5.76 0.2M
2023-10-23 6.13 6.26 5.82 5.99 0.1M
2023-10-20 6.31 6.31 6.10 6.12 0.1M
2023-10-19 6.19 6.27 6.09 6.15 0.1M
2023-10-18 6.35 6.39 6.08 6.12 0.2M
2023-10-17 6.33 6.35 6.04 6.31 0.4M
2023-10-16 5.89 6.00 5.70 5.92 0.2M
2023-10-13 5.89 5.89 5.65 5.81 0.1M
2023-10-12 5.80 5.84 5.71 5.80 0.1M
2023-10-11 5.88 5.88 5.65 5.78 0.1M
2023-10-10 5.80 5.95 5.20 5.74 0.1M
2023-10-09 5.82 5.82 5.60 5.75 0.1M
2023-10-06 5.79 5.82 5.65 5.77 0.1M
2023-10-05 5.83 5.83 5.61 5.73 0.1M
2023-10-04 5.94 5.98 5.75 5.79 0.1M
2023-10-03 5.61 5.83 5.60 5.81 0.1M
2023-09-29 5.71 5.95 5.45 5.67 0.3M
2023-09-28 5.75 5.89 5.70 5.71 0.1M
2023-09-27 5.96 5.96 5.70 5.82 0.1M
2023-09-26 5.80 5.90 5.65 5.86 0.1M
2023-09-25 5.95 6.07 5.75 5.85 0.1M
2023-09-22 5.92 6.11 5.70 5.95 0.1M
2023-09-21 6.05 6.11 5.96 6.00 0.1M
2023-09-20 6.05 6.14 5.81 6.04 0.1M
2023-09-18 6.35 6.35 6.00 6.09 0.2M
2023-09-15 6.22 6.38 6.07 6.28 0.2M
2023-09-14 6.54 6.55 6.11 6.22 0.3M
2023-09-13 6.54 6.56 5.95 6.37 0.4M
2023-09-12 6.20 6.25 6.10 6.25 0.3M
2023-09-11 5.69 6.10 5.67 5.96 0.3M
2023-09-08 5.75 5.87 5.43 5.81 0.2M
2023-09-07 5.53 5.75 5.52 5.71 0.2M
2023-09-06 5.69 5.70 5.55 5.68 0.2M
2023-09-05 5.69 5.69 5.55 5.58 0.2M
2023-09-04 5.71 5.71 5.60 5.63 0.2M
2023-09-01 5.60 5.73 5.50 5.65 0.1M
2023-08-31 5.74 5.80 5.57 5.67 0.2M
2023-08-30 5.39 5.74 5.39 5.61 0.2M
2023-08-29 5.75 5.80 5.57 5.65 0.2M
2023-08-28 5.90 5.90 5.55 5.64 0.1M
2023-08-25 5.69 5.85 5.65 5.79 0.1M
2023-08-24 5.85 5.90 5.56 5.69 0.2M
2023-08-23 5.90 5.90 5.80 5.85 0.2M
2023-08-22 5.90 5.90 5.75 5.86 0.1M
2023-08-21 5.60 6.00 5.60 5.79 0.1M
2023-08-18 5.98 6.00 5.80 5.87 0.1M
2023-08-17 5.82 6.05 5.82 5.92 0.1M
2023-08-16 5.90 6.06 5.82 5.90 0.2M
2023-08-14 6.10 6.10 5.80 5.90 0.1M
2023-08-11 5.92 6.09 5.92 6.03 0.1M
2023-08-10 6.03 6.13 5.85 6.04 0.1M
2023-08-09 5.97 6.20 5.80 6.04 0.1M
2023-08-08 6.00 6.20 5.86 5.97 0.1M
2023-08-07 6.20 6.25 5.90 6.01 0.1M
2023-08-04 6.12 6.20 5.95 6.04 0.1M
2023-08-03 5.99 6.00 5.71 5.98 0.1M
2023-08-02 5.94 6.14 5.85 5.95 0.2M
2023-08-01 6.25 6.25 5.89 6.06 0.2M
2023-07-31 6.20 6.25 6.00 6.19 0.2M
2023-07-28 5.95 6.01 5.45 6.01 0.5M
2023-07-27 5.45 5.75 5.33 5.73 0.3M
2023-07-26 5.61 5.68 5.32 5.48 0.4M
2023-07-25 5.70 5.99 5.47 5.60 0.5M
2023-07-24 6.18 6.34 5.75 5.75 0.7M
2023-07-21 6.11 6.20 5.82 6.05 0.3M
2023-07-20 6.27 6.37 5.96 6.12 0.4M
2023-07-19 6.59 6.59 6.27 6.27 0.4M
2023-07-18 6.77 6.77 6.45 6.59 0.2M
2023-07-17 6.46 6.90 6.46 6.65 0.3M
2023-07-14 6.99 6.99 6.70 6.80 0.2M
2023-07-13 6.66 7.00 6.66 6.87 0.3M
2023-07-12 7.12 7.12 6.75 6.76 0.6M
2023-07-11 6.86 7.50 6.86 7.10 0.7M
2023-07-10 7.44 7.80 7.22 7.22 0.4M
2023-07-07 7.97 7.98 7.47 7.60 1.0M
2023-07-06 7.63 8.23 7.63 7.86 1.9M
2023-07-05 8.03 8.03 8.03 8.03 0.6M
2023-07-04 8.90 9.13 8.45 8.45 0.3M
2023-07-03 9.30 9.37 8.49 8.89 1.4M
2023-06-30 8.78 8.93 8.78 8.93 1.2M
2023-06-28 8.53 8.53 8.06 8.51 0.4M
2023-06-27 7.79 8.34 7.62 8.27 0.7M
2023-06-26 7.95 7.95 7.95 7.95 0.3M
2023-06-23 8.36 8.36 8.36 8.36 0.1M
2023-06-22 8.80 8.80 8.80 8.80 0.2M
2023-06-21 9.41 9.64 9.00 9.26 2.0M
2023-06-20 9.20 9.30 9.00 9.19 1.3M
2023-06-19 8.80 8.87 8.50 8.86 1.1M
2023-06-16 8.15 8.45 8.15 8.45 1.0M
2023-06-15 8.22 8.22 8.02 8.05 0.1M
2023-06-14 8.21 8.21 8.00 8.08 0.1M
2023-06-13 8.07 8.22 7.95 8.05 0.1M
2023-06-12 8.09 8.34 8.07 8.22 0.1M
2023-06-09 7.83 8.35 7.83 8.07 0.2M
2023-06-08 8.57 8.57 8.12 8.24 0.1M
2023-06-07 8.20 8.24 8.00 8.17 0.1M
2023-06-06 8.20 8.28 8.08 8.20 0.2M
2023-06-05 8.30 8.30 8.05 8.12 0.2M
2023-06-02 8.30 8.34 8.09 8.16 0.2M
2023-06-01 8.38 8.48 8.00 8.15 0.2M
2023-05-31 8.01 8.55 8.01 8.35 0.3M
2023-05-30 8.47 8.57 8.06 8.15 0.3M
2023-05-29 8.85 8.85 8.47 8.47 0.3M
2023-05-26 8.99 8.99 8.85 8.91 0.4M
2023-05-25 8.95 8.99 8.30 8.77 0.6M
2023-05-24 8.35 8.71 8.35 8.70 0.7M
2023-05-23 8.00 8.38 8.00 8.30 0.8M
2023-05-22 7.60 8.38 7.60 7.99 1.0M
2023-05-19 7.99 7.99 7.99 7.99 0.2M
2023-05-18 9.00 9.00 8.41 8.41 0.3M
2023-05-17 8.60 8.87 8.60 8.85 2.4M
2023-05-16 8.20 8.48 8.10 8.45 1.6M
2023-05-15 8.30 8.40 7.95 8.08 0.2M
2023-05-12 8.00 8.52 8.00 8.24 0.3M
2023-05-11 8.00 8.39 8.00 8.12 0.2M
2023-05-10 8.74 9.05 8.31 8.31 0.3M
2023-05-09 9.10 9.55 8.71 8.74 0.4M
2023-05-08 9.49 9.49 8.59 9.16 0.5M
2023-05-05 9.02 9.04 9.00 9.04 0.1M
2023-05-04 8.44 8.61 8.00 8.61 0.2M
2023-05-03 7.90 8.22 7.72 8.20 0.4M
2023-05-02 7.90 8.42 7.66 7.89 0.3M
2023-04-28 8.85 8.86 8.02 8.02 0.6M
2023-04-27 7.72 8.52 7.72 8.44 0.5M
2023-04-26 8.15 8.85 8.12 8.12 0.3M
2023-04-25 8.54 8.54 8.54 8.54 0.1M
2023-04-24 9.64 9.64 8.98 8.98 0.3M
2023-04-21 9.95 9.95 9.27 9.45 0.2M
2023-04-20 10.00 10.45 9.70 9.74 0.4M
2023-04-19 10.70 10.75 10.01 10.21 0.2M
2023-04-18 10.43 10.60 10.25 10.47 0.1M
2023-04-17 9.95 10.37 9.95 10.24 0.2M
2023-04-13 10.29 10.49 10.00 10.11 0.2M
2023-04-12 10.38 10.84 10.00 10.29 0.3M
2023-04-11 11.37 11.42 10.35 10.52 0.4M
2023-04-10 10.88 10.88 10.88 10.88 0.2M
2023-04-06 10.12 10.62 9.62 10.37 0.4M
2023-04-05 10.12 10.70 10.12 10.12 0.3M
2023-04-03 11.60 11.70 10.65 10.65 0.7M
2023-03-31 10.15 11.21 10.15 11.21 0.7M
2023-03-29 10.68 10.68 10.68 10.68 0.1M
2023-03-28 11.24 11.24 11.24 11.24 0.1M
2023-03-27 11.83 11.83 11.83 11.83 0.1M
2023-03-24 12.45 12.45 12.45 12.45 0.1M
2023-03-23 13.10 13.10 13.10 13.10 0.1M
2023-03-22 13.78 13.78 13.78 13.78 0.0M
2023-03-21 14.50 14.50 14.50 14.50 0.0M
2023-03-20 15.24 15.26 15.23 15.26 1.1M
2023-03-17 14.47 14.54 14.20 14.54 0.9M
2023-03-16 12.90 14.08 12.75 13.85 0.7M
2023-03-15 14.07 14.45 13.40 13.41 0.8M
2023-03-14 14.44 14.45 13.15 14.03 2.2M
2023-03-13 12.47 13.77 12.47 13.77 1.4M
2023-03-10 13.12 13.12 13.12 13.12 0.1M
2023-03-09 13.81 13.81 13.81 13.81 0.1M
2023-03-08 14.53 14.98 14.53 14.53 0.4M
2023-03-06 15.29 15.29 15.29 15.29 0.1M
2023-03-03 16.09 17.49 16.09 16.09 1.6M
2023-03-02 16.93 16.93 16.93 16.93 0.0M
2023-03-01 17.82 17.82 17.82 17.82 0.1M
2023-02-28 18.75 18.75 18.75 18.75 0.1M
2023-02-27 19.60 19.70 19.60 19.70 1.4M
2023-02-24 18.70 18.80 18.70 18.80 1.9M
2023-02-23 17.85 17.95 17.85 17.95 1.6M
2023-02-22 15.50 17.10 15.50 17.10 3.6M
2023-02-21 16.30 16.30 16.30 16.30 0.0M
2023-02-20 17.15 17.15 17.15 17.15 0.0M
2023-02-17 18.05 18.05 18.05 18.05 0.0M
2023-02-16 19.00 19.00 19.00 19.00 0.0M
2023-02-15 19.95 19.95 19.95 19.95 0.0M
2023-02-14 21.00 21.00 21.00 21.00 0.0M
2023-02-13 22.10 22.10 22.10 22.10 0.0M
2023-02-10 23.25 23.25 23.25 23.25 0.0M
2023-02-09 24.45 24.45 24.45 24.45 0.0M
2023-02-08 25.70 25.70 25.70 25.70 0.2M
2023-02-07 26.95 27.05 26.95 27.05 2.5M
2023-02-06 25.70 25.80 25.70 25.80 2.4M
2023-02-03 24.50 24.60 24.50 24.60 2.0M
2023-02-02 23.35 23.45 23.30 23.45 2.2M
2023-02-01 22.35 22.35 22.25 22.35 1.8M
2023-01-31 21.20 21.30 21.20 21.30 1.3M
2023-01-30 19.15 20.30 18.50 20.30 1.2M
2023-01-27 19.15 19.35 18.35 19.35 1.3M
2023-01-25 18.45 18.45 18.45 18.45 0.5M
2023-01-24 17.60 17.60 17.60 17.60 0.2M
2023-01-23 16.80 16.80 16.80 16.80 0.1M
2023-01-20 15.85 16.00 15.55 16.00 0.1M
2023-01-19 14.25 15.27 13.93 15.27 1.0M
2023-01-18 14.61 15.20 14.54 14.54 0.3M
2023-01-17 16.06 16.43 15.26 15.31 0.4M
2023-01-16 16.17 16.64 15.80 16.06 0.9M
2023-01-13 15.78 15.89 15.10 15.85 0.4M
2023-01-12 15.00 15.33 14.10 15.26 0.2M
2023-01-11 13.90 14.90 13.61 14.60 1.7M
2023-01-10 15.15 15.15 13.71 14.33 3.0M
2023-01-09 14.40 14.43 14.37 14.43 0.1M
2023-01-06 13.50 13.75 13.45 13.75 0.2M
2023-01-05 13.15 13.15 12.00 13.10 1.0M
2023-01-04 13.10 13.10 12.15 12.60 0.0M
2023-01-03 12.20 12.50 12.00 12.48 0.0M
2023-01-02 12.40 12.49 11.82 12.49 0.0M