Dhruva Capital Services Ltd (DHRU)

DHRU
🏛️ インド →
142.85
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
2025-09-26 150.35 150.35 142.85 142.85 0.0M
2025-09-25 150.35 150.35 150.35 150.35 0.0M
2025-09-24 158.25 158.25 158.25 158.25 0.0M
2025-09-23 168.00 168.00 165.00 166.55 0.0M
2025-09-22 177.55 177.55 168.95 168.95 0.0M
2025-09-19 169.15 169.15 169.10 169.10 0.0M
2025-09-18 161.00 169.00 161.00 161.10 0.0M
2025-09-17 169.65 169.65 161.60 169.40 0.0M
2025-09-16 153.95 161.60 153.95 161.60 0.0M
2025-09-15 147.50 153.95 147.50 153.95 0.0M
2025-09-12 150.00 150.00 146.65 146.65 0.0M
2025-09-11 144.10 154.35 144.10 154.35 0.0M
2025-09-10 136.00 147.00 136.00 147.00 0.0M
2025-09-09 140.00 146.00 140.00 140.00 0.0M
2025-09-08 148.50 148.50 142.50 143.75 0.0M
2025-09-05 150.00 150.00 150.00 150.00 0.0M
2025-09-04 142.50 150.00 142.50 150.00 0.0M
2025-09-03 150.00 150.00 150.00 150.00 0.0M
2025-09-01 150.00 150.00 150.00 150.00 0.0M
2025-08-29 143.60 150.00 140.00 150.00 0.0M
2025-08-28 149.60 150.00 143.60 143.60 0.0M
2025-08-25 149.60 149.60 149.60 149.60 0.0M
2025-08-20 149.60 149.60 149.60 149.60 0.0M
2025-08-19 149.60 149.60 149.60 149.60 0.0M
2025-08-18 149.55 149.60 149.55 149.60 0.0M
2025-08-13 149.60 149.60 149.60 149.60 0.0M
2025-08-12 151.00 151.00 151.00 151.00 0.0M
2025-08-11 154.55 154.55 154.00 154.00 0.0M
2025-08-08 154.55 154.55 154.55 154.55 0.0M
2025-08-07 157.70 157.70 157.70 157.70 0.0M
2025-08-06 157.70 157.70 157.70 157.70 0.0M
2025-08-05 157.70 157.70 157.70 157.70 0.0M
2025-08-04 154.65 154.65 154.65 154.65 0.0M
2025-08-01 151.65 151.65 151.65 151.65 0.0M
2025-07-31 143.15 148.70 143.15 148.70 0.0M
2025-07-30 145.80 145.80 145.80 145.80 0.0M
2025-07-29 148.70 148.70 148.70 148.70 0.0M
2025-07-28 151.70 151.70 151.70 151.70 0.0M
2025-07-25 154.70 154.70 154.70 154.70 0.0M
2025-07-24 157.10 157.10 157.10 157.10 0.0M
2025-07-23 160.20 160.20 160.20 160.20 0.0M
2025-07-21 162.00 162.00 161.85 161.85 0.0M
2025-07-18 162.45 162.45 162.45 162.45 0.0M
2025-07-17 165.75 165.75 165.75 165.75 0.0M
2025-07-16 172.10 172.10 169.10 169.10 0.0M
2025-07-15 172.10 172.10 172.10 172.10 0.0M
2025-07-14 172.10 172.10 172.10 172.10 0.0M
2025-07-11 175.60 175.60 175.60 175.60 0.0M
2025-07-10 182.80 182.80 179.15 179.15 0.0M
2025-07-09 182.80 182.80 182.80 182.80 0.0M
2025-07-08 206.00 206.00 186.50 186.50 0.0M
2025-07-07 202.95 202.95 196.30 196.30 0.0M
2025-07-04 193.00 193.70 192.90 193.70 0.0M
2025-07-03 184.50 184.50 184.50 184.50 0.0M
2025-07-02 167.40 175.75 160.05 175.75 0.0M
2025-07-01 162.00 167.40 162.00 167.40 0.0M
2025-06-30 159.50 159.50 159.50 159.50 0.0M
2025-06-27 151.95 151.95 151.95 151.95 0.0M
2025-06-26 149.00 149.00 149.00 149.00 0.0M
2025-06-25 143.80 146.65 143.80 146.65 0.0M
2025-06-24 143.80 143.80 143.80 143.80 0.0M
2025-06-23 144.50 147.05 143.80 143.80 0.0M
2025-06-20 144.50 144.50 144.50 144.50 0.0M
2025-06-19 141.75 141.75 141.75 141.75 0.0M
2025-06-18 144.60 144.60 141.75 141.75 0.0M
2025-06-17 144.60 144.60 144.60 144.60 0.0M
2025-06-13 144.40 147.20 144.30 147.20 0.0M
2025-06-12 147.20 147.20 147.20 147.20 0.0M
2025-06-11 150.20 150.20 150.20 150.20 0.0M
2025-06-10 153.35 153.35 153.25 153.25 0.0M
2025-06-09 156.35 156.35 156.35 156.35 0.0M
2025-06-06 157.10 157.10 157.10 157.10 0.0M
2025-06-05 166.55 166.55 160.05 160.05 0.0M
2025-06-03 166.60 166.60 163.30 163.30 0.0M
2025-06-02 168.00 168.00 166.60 166.60 0.0M
2025-05-30 170.00 170.00 169.75 169.75 0.0M
2025-05-28 176.20 176.20 173.20 173.20 0.0M
2025-05-27 179.35 179.35 176.20 176.20 0.0M
2025-05-26 179.35 179.35 179.35 179.35 0.0M
2025-05-21 179.35 179.35 179.35 179.35 0.0M
2025-05-20 169.85 179.65 169.85 179.50 0.0M
2025-05-19 175.25 175.25 171.60 171.60 0.0M
2025-05-16 168.95 168.95 166.95 166.95 0.0M
2025-05-15 161.45 161.45 161.45 161.45 0.0M
2025-05-14 153.80 153.80 146.50 153.80 0.0M
2025-05-12 150.65 150.65 146.50 146.50 0.0M
2025-05-09 149.00 153.70 149.00 153.70 0.0M
2025-05-08 164.95 164.95 156.80 156.80 0.0M
2025-05-07 154.00 164.95 153.45 164.95 0.0M
2025-05-06 165.10 169.00 161.50 161.50 0.0M
2025-05-05 177.90 177.90 161.65 170.00 0.0M
2025-05-02 176.90 176.90 169.00 170.00 0.0M
2025-04-30 161.00 169.00 161.00 169.00 0.0M
2025-04-29 161.60 166.95 158.65 161.60 0.0M
2025-04-28 156.65 168.65 153.00 166.95 0.0M
2025-04-25 158.00 160.65 150.00 160.65 0.0M
2025-04-24 142.85 157.00 142.85 153.00 0.0M
2025-04-23 150.35 150.35 150.35 150.35 0.0M
2025-04-22 158.25 158.25 158.25 158.25 0.0M
2025-04-21 167.00 167.00 166.55 166.55 0.0M
2025-04-17 175.30 175.30 175.30 175.30 0.0M
2025-04-16 179.00 179.00 178.85 178.85 0.0M
2025-04-15 182.50 182.50 182.50 182.50 0.0M
2025-04-11 186.20 186.20 186.20 186.20 0.0M
2025-04-09 190.00 190.00 190.00 190.00 0.0M
2025-04-08 190.90 190.90 190.90 190.90 0.0M
2025-04-07 194.75 194.75 194.75 194.75 0.0M
2025-04-04 198.70 198.70 198.70 198.70 0.0M
2025-04-03 202.75 202.75 202.75 202.75 0.0M
2025-04-02 206.85 206.85 206.85 206.85 0.0M
2025-03-28 211.05 211.05 211.05 211.05 0.0M
2025-03-26 215.35 215.35 215.35 215.35 0.0M
2025-03-25 219.70 219.70 219.70 219.70 0.0M
2025-03-24 224.05 224.05 224.05 224.05 0.0M
2025-03-21 232.10 232.10 228.60 228.60 0.0M
2025-03-20 233.25 233.25 233.25 233.25 0.0M
2025-03-19 238.00 238.00 238.00 238.00 0.0M
2025-03-12 240.00 240.00 239.00 239.00 0.0M
2025-03-11 241.50 241.50 229.50 239.00 0.0M
2025-03-10 241.50 241.50 241.50 241.50 0.0M
2025-03-07 229.95 230.75 229.95 230.05 0.0M
2025-03-06 220.95 220.95 219.80 219.80 0.0M
2025-03-05 200.90 210.90 200.90 210.90 0.0M
2025-03-04 200.90 200.90 200.90 200.90 0.0M
2025-03-03 200.90 200.90 200.90 200.90 0.0M
2025-02-28 205.30 205.30 205.00 205.00 0.0M
2025-02-27 186.50 195.80 186.50 195.55 0.0M
2025-02-25 180.60 191.00 177.10 186.50 0.0M
2025-02-24 196.95 196.95 185.25 185.25 0.0M
2025-02-21 205.50 206.00 195.00 195.00 0.0M
2025-02-20 200.00 208.75 200.00 205.00 0.0M
2025-02-19 210.15 210.15 198.85 198.85 0.0M
2025-02-18 205.00 205.00 205.00 205.00 0.0M
2025-02-17 220.00 220.00 199.50 199.55 0.0M
2025-02-14 210.00 210.00 204.00 210.00 0.0M
2025-02-13 215.50 215.50 214.70 214.70 0.0M
2025-02-12 237.80 237.80 225.95 225.95 0.0M
2025-02-11 237.80 237.80 237.80 237.80 0.0M
2025-02-10 251.00 251.00 250.30 250.30 0.0M
2025-02-07 283.90 283.90 258.35 263.45 0.0M
2025-02-06 248.25 272.45 248.25 271.90 0.0M
2025-02-05 286.90 286.90 260.30 260.50 0.0M
2025-02-03 274.00 274.00 274.00 274.00 0.0M
2025-02-01 276.70 276.70 274.00 274.00 0.0M
2025-01-31 261.80 274.85 261.80 274.60 0.0M
2025-01-30 244.85 261.95 244.85 261.80 0.0M
2025-01-29 268.00 268.00 242.05 249.65 0.0M
2025-01-28 291.10 291.10 262.00 268.15 0.0M
2025-01-27 323.40 323.40 291.10 291.10 0.0M
2025-01-24 332.15 332.15 315.00 323.40 0.0M
2025-01-23 313.95 338.00 310.00 332.15 0.0M
2025-01-22 334.95 334.95 308.05 333.85 0.0M
2025-01-21 308.05 308.05 308.05 308.05 0.0M
2025-01-20 316.55 325.00 315.00 315.90 0.0M
2025-01-17 335.00 335.00 335.00 335.00 0.0M
2025-01-16 315.00 343.50 307.00 321.35 0.0M
2025-01-15 325.00 330.00 325.00 325.45 0.0M
2025-01-14 319.50 337.75 298.00 308.20 0.0M
2025-01-13 327.00 327.00 318.55 319.50 0.0M
2025-01-10 312.25 349.95 312.25 348.00 0.0M
2025-01-09 349.95 349.95 340.00 340.90 0.0M
2025-01-08 346.10 346.10 320.55 337.10 0.0M
2025-01-07 335.05 354.85 307.00 339.30 0.0M
2025-01-06 352.00 352.00 316.00 328.45 0.0M
2025-01-03 415.00 415.00 344.70 350.65 0.0M
2025-01-02 360.00 384.65 360.00 382.95 0.0M
2025-01-01 367.20 367.20 325.00 349.70 0.0M