Dharmaj Crop Guard Ltd (DHAM)

DHAM
🏛️ インド →
310.00
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
2023-12-29 263.95 264.80 258.10 262.35 0.1M
2023-12-28 268.45 275.00 260.40 262.30 0.2M
2023-12-27 263.25 270.10 263.25 268.45 0.1M
2023-12-26 259.95 268.95 257.00 263.25 0.1M
2023-12-22 258.00 263.25 255.10 258.45 0.1M
2023-12-21 250.00 258.95 247.05 256.05 0.1M
2023-12-20 270.90 274.60 250.30 252.60 0.3M
2023-12-19 274.70 274.70 266.50 270.05 0.1M
2023-12-18 271.20 282.05 268.80 272.05 0.4M
2023-12-15 265.00 272.85 265.00 270.40 0.2M
2023-12-14 260.20 269.00 257.20 263.15 0.2M
2023-12-13 265.20 273.00 255.00 257.00 0.2M
2023-12-12 273.50 275.30 261.20 264.10 0.2M
2023-12-11 267.00 287.85 266.70 271.25 0.7M
2023-12-08 255.00 269.00 255.00 262.90 0.3M
2023-12-07 260.55 262.15 253.65 255.15 0.1M
2023-12-06 255.95 259.90 251.30 257.45 0.2M
2023-12-05 262.85 263.00 253.25 254.30 0.1M
2023-12-04 264.50 265.00 258.70 260.90 0.1M
2023-12-01 267.50 270.05 258.70 260.15 0.1M
2023-11-30 263.60 271.85 262.15 265.30 0.2M
2023-11-29 271.75 272.85 260.30 263.60 0.3M
2023-11-28 246.00 270.45 244.95 268.10 0.9M
2023-11-24 246.55 249.70 242.55 246.05 0.1M
2023-11-23 240.60 247.75 239.85 246.20 0.1M
2023-11-22 241.00 243.95 237.80 239.45 0.1M
2023-11-21 237.70 245.90 237.50 240.95 0.2M
2023-11-20 242.95 245.10 234.80 236.15 0.1M
2023-11-17 248.00 249.40 242.10 243.35 0.2M
2023-11-16 244.15 250.05 244.15 248.50 0.1M
2023-11-15 249.00 250.65 244.55 246.35 0.1M
2023-11-13 253.45 253.45 244.65 245.85 0.2M
2023-11-12 252.00 253.10 247.80 249.75 0.1M
2023-11-10 243.65 248.50 242.75 245.10 0.1M
2023-11-09 245.50 248.15 242.05 244.30 0.1M
2023-11-08 253.00 255.00 245.50 246.70 0.2M
2023-11-07 255.00 258.00 250.25 251.15 0.2M
2023-11-06 265.00 276.65 251.60 253.60 1.1M
2023-11-03 255.00 258.90 251.00 253.25 0.1M
2023-11-02 255.00 258.45 253.15 254.80 0.1M
2023-11-01 254.50 259.95 252.75 253.80 0.1M
2023-10-31 263.50 265.50 255.00 255.90 0.1M
2023-10-30 258.65 265.00 252.25 261.70 0.2M
2023-10-27 253.95 263.80 250.65 257.10 1.0M
2023-10-26 236.95 244.65 225.35 242.25 0.2M
2023-10-25 242.00 246.00 232.25 239.95 0.2M
2023-10-23 255.00 261.00 237.55 240.50 0.4M
2023-10-20 250.00 257.50 246.45 255.00 0.4M
2023-10-19 242.00 254.90 241.55 252.35 0.4M
2023-10-18 244.55 255.70 242.70 244.60 0.4M
2023-10-17 242.00 252.65 237.00 244.55 0.5M
2023-10-16 238.50 245.00 237.35 240.85 0.3M
2023-10-13 233.00 241.00 231.00 237.35 0.2M
2023-10-12 239.40 239.95 233.95 234.75 0.1M
2023-10-11 239.45 240.70 234.80 236.30 0.3M
2023-10-10 239.00 239.00 231.50 237.35 0.4M
2023-10-09 230.90 238.40 225.05 232.80 0.9M
2023-10-06 210.90 233.00 209.20 229.45 0.9M
2023-10-05 208.95 211.45 208.90 210.60 0.1M
2023-10-04 207.50 211.45 205.90 207.40 0.1M
2023-10-03 210.50 211.90 206.10 207.85 0.1M
2023-09-29 210.10 212.00 208.75 210.00 0.1M
2023-09-28 211.95 213.65 208.50 209.20 0.1M
2023-09-27 212.90 214.15 210.20 211.95 0.1M
2023-09-26 216.90 221.00 211.50 212.20 0.1M
2023-09-25 221.00 226.95 214.05 215.35 0.2M
2023-09-22 212.95 221.00 207.95 218.75 0.2M
2023-09-21 211.40 215.25 209.05 211.25 0.1M
2023-09-20 212.20 214.15 209.00 211.15 0.1M
2023-09-18 215.20 215.50 211.50 211.90 0.1M
2023-09-15 218.70 218.70 213.00 213.65 0.1M
2023-09-14 213.60 221.85 213.00 216.25 0.1M
2023-09-13 215.95 217.40 207.35 211.15 0.1M
2023-09-12 224.00 224.00 207.00 214.30 0.4M
2023-09-11 229.30 230.00 221.10 222.20 0.1M
2023-09-08 228.00 228.95 222.05 227.15 0.2M
2023-09-07 224.60 231.00 221.15 226.30 0.3M
2023-09-06 224.00 226.25 219.30 221.35 0.2M
2023-09-05 222.55 225.90 221.25 224.15 0.1M
2023-09-04 220.45 231.70 217.05 223.10 0.4M
2023-09-01 214.95 219.95 212.00 217.00 0.1M
2023-08-31 217.20 218.50 213.35 213.85 0.1M
2023-08-30 217.20 223.60 214.30 215.40 0.3M
2023-08-29 212.45 216.00 211.30 214.30 0.1M
2023-08-28 216.45 217.30 210.00 212.00 0.1M
2023-08-25 207.05 216.40 207.05 213.90 0.3M
2023-08-24 210.90 213.00 205.15 207.75 0.3M
2023-08-23 214.40 217.15 205.20 209.10 0.1M
2023-08-22 216.50 217.20 212.35 212.85 0.1M
2023-08-21 217.45 222.60 212.40 213.75 0.1M
2023-08-18 214.45 218.45 213.20 216.30 0.2M
2023-08-17 218.85 220.05 211.25 213.85 0.1M
2023-08-16 211.65 223.00 210.05 218.50 0.2M
2023-08-14 219.30 219.30 211.00 212.45 0.1M
2023-08-11 219.90 225.50 214.65 219.75 0.3M
2023-08-10 218.00 223.80 217.00 219.05 0.5M
2023-08-09 202.70 218.00 200.35 215.10 1.1M
2023-08-08 195.00 202.00 193.00 200.35 0.2M
2023-08-07 199.50 199.50 192.05 192.95 0.2M
2023-08-04 200.00 205.00 195.55 197.20 0.2M
2023-08-03 198.50 201.60 195.50 197.70 0.3M
2023-08-02 198.15 203.40 194.00 196.70 0.6M
2023-08-01 197.95 205.35 191.20 195.85 2.8M
2023-07-31 169.60 173.00 169.25 171.15 0.0M
2023-07-28 171.05 171.75 168.35 169.55 0.0M
2023-07-27 169.90 172.40 168.45 170.35 0.1M
2023-07-26 170.15 172.00 168.55 169.30 0.1M
2023-07-25 167.95 169.45 166.45 167.35 0.0M
2023-07-24 169.25 170.85 165.65 166.70 0.0M
2023-07-21 170.05 171.85 167.15 168.75 0.0M
2023-07-20 170.55 172.60 170.05 170.85 0.0M
2023-07-19 172.00 172.00 169.60 170.20 0.0M
2023-07-18 175.35 175.35 168.50 169.80 0.0M
2023-07-17 169.95 174.00 167.85 172.85 0.1M
2023-07-14 166.80 169.40 165.95 166.60 0.0M
2023-07-13 171.40 171.40 166.30 166.80 0.0M
2023-07-12 170.40 171.85 168.00 168.80 0.0M
2023-07-11 171.00 173.75 169.50 170.40 0.0M
2023-07-10 173.80 174.20 170.05 170.50 0.0M
2023-07-07 171.80 173.85 171.80 172.30 0.0M
2023-07-06 174.50 174.90 172.30 172.75 0.0M
2023-07-05 174.25 175.90 172.70 173.50 0.1M
2023-07-04 173.10 175.50 173.00 174.45 0.0M
2023-07-03 174.90 174.90 172.15 173.00 0.0M
2023-06-30 172.75 175.60 172.00 172.50 0.0M
2023-06-28 175.00 178.00 171.35 172.60 0.0M
2023-06-27 173.90 175.70 172.55 173.25 0.0M
2023-06-26 172.80 177.20 172.15 173.05 0.0M
2023-06-23 177.40 178.70 172.00 173.20 0.0M
2023-06-22 180.00 182.85 177.00 177.45 0.0M
2023-06-21 183.40 184.80 179.05 180.50 0.1M
2023-06-20 183.55 185.45 181.15 182.65 0.1M
2023-06-19 182.00 186.95 181.00 181.90 0.1M
2023-06-16 181.25 183.35 179.00 180.70 0.0M
2023-06-15 182.40 185.95 179.85 182.00 0.2M
2023-06-14 182.85 183.90 179.45 182.40 0.1M
2023-06-13 179.95 182.90 178.10 180.40 0.1M
2023-06-12 176.85 181.95 175.65 178.40 0.1M
2023-06-09 174.50 176.85 174.00 175.15 0.0M
2023-06-08 176.75 177.55 172.65 174.50 0.0M
2023-06-07 174.40 176.80 174.40 175.05 0.0M
2023-06-06 176.65 177.20 173.30 174.40 0.0M
2023-06-05 177.35 179.20 173.05 174.90 0.1M
2023-06-02 168.20 177.20 168.00 175.35 0.2M
2023-06-01 169.00 170.35 167.00 168.00 0.0M
2023-05-31 169.70 171.95 168.00 168.55 0.0M
2023-05-30 169.10 170.60 167.35 168.70 0.0M
2023-05-29 168.45 171.90 167.40 168.35 0.0M
2023-05-26 170.50 170.50 167.00 168.00 0.0M
2023-05-25 167.35 172.80 164.55 168.80 0.2M
2023-05-24 169.00 169.65 165.00 165.55 0.0M
2023-05-23 170.20 170.20 167.50 168.10 0.0M
2023-05-22 173.00 173.00 168.00 169.50 0.1M
2023-05-19 171.50 173.00 169.00 170.75 0.0M
2023-05-18 174.90 174.90 170.20 171.85 0.1M
2023-05-17 171.00 176.00 171.00 172.65 0.1M
2023-05-16 160.05 177.00 160.05 170.50 0.5M
2023-05-15 183.65 183.65 179.05 180.75 0.1M
2023-05-12 181.85 186.95 181.85 182.85 0.1M
2023-05-11 184.45 185.00 180.25 181.85 0.0M
2023-05-10 184.95 184.95 180.10 181.70 0.0M
2023-05-09 186.05 189.00 182.05 184.10 0.1M
2023-05-08 173.00 188.80 172.55 185.10 0.3M
2023-05-05 172.90 174.85 169.70 173.45 0.1M
2023-05-04 172.90 176.65 169.25 170.60 0.2M
2023-05-03 173.40 175.45 170.20 171.00 0.1M
2023-05-02 171.90 173.65 168.30 171.55 0.3M
2023-04-28 174.70 174.70 170.00 171.50 0.0M
2023-04-27 171.65 176.00 167.20 172.60 0.0M
2023-04-26 175.45 177.70 170.85 172.00 0.0M
2023-04-25 173.05 177.15 173.05 174.30 0.0M
2023-04-24 176.50 180.00 172.60 174.55 0.1M
2023-04-21 166.50 176.45 166.05 174.95 0.2M
2023-04-20 168.00 168.20 165.30 167.00 0.0M
2023-04-19 169.40 169.90 165.00 165.90 0.0M
2023-04-18 168.00 171.95 167.25 168.20 0.1M
2023-04-17 166.00 171.00 163.50 167.95 0.1M
2023-04-13 162.50 166.50 162.50 164.50 0.0M
2023-04-12 162.50 168.30 161.55 165.35 0.1M
2023-04-11 161.00 164.90 161.00 163.00 0.0M
2023-04-10 164.95 164.95 159.00 161.15 0.0M
2023-04-06 159.45 164.50 158.50 162.95 0.1M
2023-04-05 161.90 165.00 158.00 159.45 0.1M
2023-04-03 147.00 163.00 145.00 162.05 0.2M
2023-03-31 140.60 146.50 140.00 144.80 0.1M
2023-03-29 142.35 145.50 137.00 140.35 0.1M
2023-03-28 150.95 151.00 141.05 142.40 0.2M
2023-03-27 156.95 157.00 149.80 150.25 0.1M
2023-03-24 154.90 156.85 153.50 155.30 0.1M
2023-03-23 157.95 157.95 153.85 154.20 0.0M
2023-03-22 156.90 159.60 156.15 158.20 0.1M
2023-03-21 157.20 157.20 153.35 155.80 0.1M
2023-03-20 156.90 157.00 152.30 153.25 0.2M
2023-03-17 161.20 161.20 156.50 156.75 0.0M
2023-03-16 158.10 158.10 154.00 157.45 0.1M
2023-03-15 157.85 159.70 156.85 158.15 0.1M
2023-03-14 160.00 160.85 155.10 156.60 0.1M
2023-03-13 168.85 170.00 160.00 160.70 0.1M
2023-03-10 166.75 170.20 164.90 167.65 0.2M
2023-03-09 169.45 169.90 168.45 168.80 0.1M
2023-03-08 170.00 172.70 167.40 168.20 0.1M
2023-03-06 170.00 175.90 170.00 171.05 0.2M
2023-03-03 167.45 170.00 165.65 168.10 0.1M
2023-03-02 168.00 169.55 165.30 166.05 0.1M
2023-03-01 166.95 171.90 165.85 168.05 0.2M
2023-02-28 167.95 167.95 164.00 166.05 0.1M
2023-02-27 165.00 166.90 161.30 166.10 0.2M
2023-02-24 165.65 170.95 163.20 164.05 0.2M
2023-02-23 159.00 166.35 158.35 165.25 0.2M
2023-02-22 158.65 161.25 156.35 159.10 0.2M
2023-02-21 157.00 164.00 157.00 158.20 0.2M
2023-02-20 161.95 161.95 153.35 158.45 0.3M
2023-02-17 158.10 163.85 156.30 162.00 0.4M
2023-02-16 160.35 160.35 155.20 158.15 0.2M
2023-02-15 152.35 159.40 152.10 158.20 0.3M
2023-02-14 157.80 159.90 151.75 152.10 0.2M
2023-02-13 163.00 163.00 156.25 157.45 0.4M
2023-02-10 164.45 173.60 163.10 169.95 0.3M
2023-02-09 169.30 169.30 164.00 164.55 0.2M
2023-02-08 160.85 172.10 160.50 168.85 0.4M
2023-02-07 167.40 168.50 160.30 160.95 0.2M
2023-02-06 163.80 170.00 160.10 165.60 0.2M
2023-02-03 170.95 171.50 162.30 163.80 0.2M
2023-02-02 174.15 174.85 165.20 166.55 0.3M
2023-02-01 180.95 181.40 172.20 173.30 0.2M
2023-01-31 179.70 180.65 176.55 178.85 0.1M
2023-01-30 187.70 187.70 176.25 178.50 0.2M
2023-01-27 185.00 186.25 172.20 177.10 0.3M
2023-01-25 190.35 190.35 183.60 184.55 0.1M
2023-01-24 191.45 191.45 188.50 188.65 0.1M
2023-01-23 191.95 191.95 189.00 189.80 0.1M
2023-01-20 192.70 192.70 189.00 189.90 0.3M
2023-01-19 195.00 195.00 189.00 190.15 0.1M
2023-01-18 196.65 196.65 193.15 193.80 0.0M
2023-01-17 197.00 197.20 192.55 193.45 0.1M
2023-01-16 199.40 199.40 194.50 195.45 0.1M
2023-01-13 198.70 198.70 195.00 197.10 0.1M
2023-01-12 198.95 199.50 193.50 197.80 0.2M
2023-01-11 194.45 200.65 193.30 197.05 0.4M
2023-01-10 186.80 192.95 185.50 191.65 0.4M
2023-01-09 195.00 195.30 184.70 185.55 0.4M
2023-01-06 201.85 201.85 190.10 191.25 0.4M
2023-01-05 209.30 209.30 199.00 201.05 0.1M
2023-01-04 214.00 214.45 206.30 206.85 0.1M
2023-01-03 212.95 216.45 211.30 212.80 0.3M
2023-01-02 205.20 211.00 203.50 209.80 0.3M