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
2025-09-26 322.95 324.45 306.45 310.00 0.1M
2025-09-25 319.90 334.90 316.50 323.20 0.1M
2025-09-24 322.50 327.20 317.00 319.65 0.1M
2025-09-23 333.95 336.40 320.05 320.75 0.1M
2025-09-22 326.10 345.00 326.10 332.05 0.1M
2025-09-19 330.00 332.00 315.00 326.35 0.1M
2025-09-18 333.30 336.70 325.00 330.50 0.0M
2025-09-17 340.60 340.60 331.55 333.35 0.0M
2025-09-16 330.00 343.20 326.35 337.35 0.1M
2025-09-15 342.00 343.95 330.10 332.35 0.0M
2025-09-12 341.15 349.80 338.45 343.30 0.0M
2025-09-11 345.90 353.00 341.55 343.25 0.0M
2025-09-10 344.25 368.30 344.15 345.85 0.1M
2025-09-09 347.95 363.50 343.55 346.70 0.1M
2025-09-08 370.00 376.00 327.15 346.20 0.2M
2025-09-05 367.00 374.90 366.30 372.40 0.0M
2025-09-04 369.00 375.00 366.00 370.30 0.0M
2025-09-03 374.00 374.00 356.00 364.90 0.0M
2025-09-02 376.60 376.60 361.00 369.50 0.0M
2025-09-01 367.25 372.00 360.00 366.45 0.0M
2025-08-29 364.00 376.85 358.00 367.25 0.1M
2025-08-28 345.10 371.00 344.00 368.95 0.0M
2025-08-26 360.00 375.00 356.15 361.60 0.1M
2025-08-25 386.50 386.50 365.00 371.80 0.2M
2025-08-22 368.10 368.10 368.10 368.10 0.0M
2025-08-21 360.90 360.90 360.90 360.90 0.0M
2025-08-20 353.85 353.85 353.85 353.85 0.0M
2025-08-19 346.95 346.95 346.95 346.95 0.0M
2025-08-18 340.15 340.15 340.15 340.15 0.0M
2025-08-14 333.50 333.50 333.50 333.50 0.0M
2025-08-13 332.00 332.00 325.00 327.00 0.0M
2025-08-12 321.00 327.40 317.00 327.40 0.0M
2025-08-11 328.75 328.75 319.50 321.00 0.0M
2025-08-08 323.05 327.50 323.05 326.00 0.0M
2025-08-07 329.50 329.50 323.05 323.05 0.0M
2025-08-06 330.00 330.00 328.30 329.50 0.0M
2025-08-05 328.00 333.00 328.00 331.00 0.0M
2025-08-04 320.85 333.90 320.85 333.90 0.0M
2025-08-01 340.70 340.70 327.40 327.40 0.0M
2025-07-31 334.05 334.05 334.05 334.05 0.0M
2025-07-30 327.50 327.50 327.50 327.50 0.0M
2025-07-29 321.10 321.10 321.10 321.10 0.0M
2025-07-28 310.50 314.85 310.50 314.85 0.0M
2025-07-25 311.00 311.00 308.70 308.70 0.0M
2025-07-24 312.00 316.00 311.90 315.00 0.0M
2025-07-23 318.25 318.25 318.25 318.25 0.0M
2025-07-22 324.75 324.75 324.75 324.75 0.0M
2025-07-21 341.10 341.10 331.35 331.35 0.0M
2025-07-18 338.25 338.25 338.10 338.10 0.0M
2025-07-17 339.00 345.00 339.00 345.00 0.0M
2025-07-16 342.00 343.00 339.00 339.00 0.0M
2025-07-15 337.25 339.05 337.25 339.05 0.0M
2025-07-14 344.50 344.50 344.10 344.10 0.1M
2025-07-11 351.25 357.85 340.00 351.10 0.1M
2025-07-10 348.00 356.75 348.00 351.15 0.1M
2025-07-09 336.50 346.80 326.30 345.20 0.1M
2025-07-08 331.00 338.00 321.20 330.30 0.0M
2025-07-07 331.00 339.00 322.00 333.55 0.0M
2025-07-04 320.80 327.80 315.00 325.30 0.0M
2025-07-03 315.00 326.95 315.00 320.80 0.0M
2025-07-02 319.00 322.00 315.10 318.90 0.0M
2025-07-01 321.00 322.95 315.10 319.40 0.0M
2025-06-30 325.00 325.00 315.00 318.86 0.0M
2025-06-27 324.00 334.50 313.17 319.71 0.1M
2025-06-26 329.66 329.66 320.00 329.66 0.2M
2025-06-25 299.02 313.97 296.00 313.97 0.1M
2025-06-24 287.00 299.53 285.00 299.02 0.0M
2025-06-23 282.12 293.40 270.00 285.27 0.1M
2025-06-20 281.00 292.00 281.00 282.12 0.0M
2025-06-19 289.10 301.40 285.00 286.99 0.0M
2025-06-18 295.02 306.70 287.00 293.43 0.1M
2025-06-17 296.98 306.10 291.10 295.94 0.0M
2025-06-16 278.10 299.26 272.15 298.31 0.1M
2025-06-13 267.13 290.00 267.13 285.01 0.0M
2025-06-12 286.00 289.00 272.55 281.19 0.1M
2025-06-11 267.75 277.91 264.99 277.91 0.1M
2025-06-10 269.95 274.95 260.00 264.68 0.1M
2025-06-09 262.44 275.00 261.00 267.61 0.1M
2025-06-06 265.00 267.00 258.00 262.44 0.0M
2025-06-05 270.70 271.26 258.80 264.19 0.1M
2025-06-04 278.61 279.70 267.00 268.71 0.3M
2025-06-03 250.50 295.96 250.00 283.16 0.9M
2025-06-02 231.00 252.00 220.00 249.50 0.3M
2025-05-30 238.51 245.01 234.27 237.90 0.1M
2025-05-29 239.90 242.08 236.60 239.88 0.0M
2025-05-28 234.30 242.24 234.28 238.74 0.1M
2025-05-27 227.85 238.09 226.00 236.40 0.0M
2025-05-26 235.00 239.99 225.55 226.83 0.1M
2025-05-23 237.70 237.97 233.33 235.07 0.0M
2025-05-22 233.20 236.98 232.01 235.11 0.0M
2025-05-21 233.00 238.01 231.40 235.32 0.1M
2025-05-20 234.15 236.80 229.08 234.41 0.0M
2025-05-19 231.00 241.28 229.01 233.14 0.2M
2025-05-16 240.40 246.59 228.50 230.01 0.1M
2025-05-15 238.85 253.60 236.19 242.64 0.2M
2025-05-14 240.40 244.95 232.15 240.95 0.1M
2025-05-13 240.80 247.00 236.00 239.39 0.2M
2025-05-12 231.94 244.70 231.35 243.05 0.1M
2025-05-09 234.88 238.93 224.20 227.17 0.1M
2025-05-08 226.01 242.00 226.01 237.51 0.2M
2025-05-07 203.30 229.90 203.30 226.76 0.2M
2025-05-06 209.70 211.65 205.61 208.18 0.1M
2025-05-05 201.52 209.43 201.14 208.60 0.0M
2025-05-02 199.50 205.90 194.82 204.35 0.1M
2025-04-30 205.00 205.79 201.00 202.90 0.0M
2025-04-29 206.60 210.71 202.61 204.71 0.0M
2025-04-28 202.80 208.34 202.55 205.49 0.0M
2025-04-25 216.50 217.60 201.00 205.91 0.1M
2025-04-24 221.00 225.50 215.15 216.50 0.0M
2025-04-23 221.95 224.95 218.96 221.73 0.1M
2025-04-22 220.50 223.90 216.89 220.90 0.0M
2025-04-21 218.60 223.80 218.43 221.55 0.1M
2025-04-17 210.75 217.90 210.00 215.62 0.0M
2025-04-16 208.65 212.00 206.80 211.70 0.0M
2025-04-15 200.00 212.00 200.00 208.65 0.1M
2025-04-11 201.00 201.94 197.40 200.81 0.0M
2025-04-09 200.65 201.70 194.91 199.42 0.0M
2025-04-08 195.00 201.00 192.00 200.65 0.1M
2025-04-07 175.00 191.90 175.00 189.80 0.1M
2025-04-04 199.00 199.01 189.10 190.42 0.1M
2025-04-03 195.11 201.00 193.69 200.11 0.1M
2025-04-02 185.51 195.08 182.27 194.55 0.1M
2025-04-01 181.20 189.37 180.90 187.24 0.1M
2025-03-28 183.70 190.99 178.83 181.34 0.1M
2025-03-27 184.00 194.90 181.25 182.76 0.2M
2025-03-26 188.90 193.39 181.13 184.23 0.1M
2025-03-25 199.95 203.39 187.50 189.08 0.2M
2025-03-24 200.20 206.80 197.93 198.94 0.1M
2025-03-21 198.70 203.04 196.24 199.15 0.1M
2025-03-20 202.45 205.64 196.01 197.71 0.1M
2025-03-19 201.64 205.89 199.80 200.79 0.1M
2025-03-18 199.64 205.98 198.80 201.64 0.2M
2025-03-17 198.70 202.32 196.87 199.64 0.1M
2025-03-13 194.15 206.00 194.15 197.62 0.2M
2025-03-12 198.02 199.99 190.00 192.25 0.1M
2025-03-11 198.00 207.00 195.39 197.17 0.1M
2025-03-10 198.00 216.61 196.15 199.03 0.3M
2025-03-07 193.90 207.99 192.00 197.16 0.4M
2025-03-06 191.20 200.90 191.20 192.84 0.1M
2025-03-05 176.35 193.00 176.24 190.40 0.1M
2025-03-04 171.10 181.20 171.10 176.35 0.2M
2025-03-03 178.80 185.05 168.15 174.52 0.2M
2025-02-28 176.40 182.76 168.00 180.49 0.1M
2025-02-27 179.20 182.00 173.36 177.97 0.1M
2025-02-25 181.10 187.93 178.80 180.86 0.1M
2025-02-24 182.00 188.65 179.87 182.46 0.0M
2025-02-21 187.70 195.53 185.80 186.56 0.1M
2025-02-20 175.00 198.00 173.01 186.96 0.3M
2025-02-19 179.90 194.88 178.30 188.91 0.1M
2025-02-18 187.50 191.00 175.25 179.89 0.1M
2025-02-17 165.10 196.80 165.10 189.27 0.1M
2025-02-14 207.82 208.90 192.32 196.86 0.1M
2025-02-13 202.71 210.56 201.02 207.82 0.0M
2025-02-12 202.88 206.90 193.52 202.71 0.1M
2025-02-11 218.00 218.00 196.71 202.88 0.2M
2025-02-10 233.80 233.80 223.99 224.92 0.0M
2025-02-07 235.70 237.00 231.00 232.65 0.0M
2025-02-06 243.10 244.48 235.00 235.72 0.0M
2025-02-05 238.50 245.45 238.50 241.83 0.0M
2025-02-04 236.60 244.50 235.31 237.21 0.0M
2025-02-03 242.00 245.98 232.10 237.48 0.1M
2025-02-01 246.00 261.20 245.00 247.80 0.1M
2025-01-31 238.25 248.00 226.35 244.35 0.1M
2025-01-30 242.40 245.90 238.00 241.90 0.0M
2025-01-29 228.00 244.10 228.00 242.05 0.1M
2025-01-28 227.20 237.75 217.10 227.75 0.1M
2025-01-27 238.00 238.00 223.00 228.55 0.1M
2025-01-24 250.00 250.55 240.00 240.70 0.0M
2025-01-23 236.70 257.75 236.70 249.35 0.1M
2025-01-22 248.15 248.70 234.30 238.85 0.1M
2025-01-21 258.40 259.40 246.65 248.15 0.0M
2025-01-20 250.20 258.90 250.00 257.10 0.0M
2025-01-17 253.00 254.55 250.55 252.75 0.0M
2025-01-16 244.30 255.40 244.30 253.30 0.0M
2025-01-15 252.60 256.55 236.60 243.05 0.1M
2025-01-14 244.75 252.65 241.00 251.30 0.0M
2025-01-13 250.50 254.20 240.00 241.15 0.1M
2025-01-10 258.00 258.65 250.45 253.05 0.0M
2025-01-09 257.80 266.95 255.60 258.55 0.1M
2025-01-08 264.85 264.85 256.55 260.15 0.0M
2025-01-07 258.95 265.95 257.65 263.95 0.0M
2025-01-06 274.00 275.00 255.50 257.85 0.1M
2025-01-03 264.00 276.85 264.00 273.05 0.0M
2025-01-02 268.45 269.35 262.10 264.40 0.1M
2025-01-01 256.35 272.95 254.95 267.15 0.1M