Diligent Industries Ltd (DILI)

DILI
🏛️ インド →
3.12
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 5.51 5.51 5.51 5.51 0.0M
2023-12-28 5.62 5.62 5.62 5.62 0.0M
2023-12-27 6.03 6.26 5.73 5.73 0.5M
2023-12-26 5.87 6.09 5.61 6.03 0.2M
2023-12-22 5.54 5.82 5.36 5.81 0.3M
2023-12-21 5.47 5.69 5.36 5.54 0.1M
2023-12-20 5.60 5.77 5.55 5.63 0.2M
2023-12-19 5.29 5.49 5.02 5.49 0.9M
2023-12-18 5.28 5.28 5.16 5.24 0.2M
2023-12-15 5.29 5.29 5.11 5.20 0.2M
2023-12-14 5.29 5.29 5.18 5.19 0.2M
2023-12-13 5.27 5.27 5.11 5.22 0.2M
2023-12-12 5.31 5.31 5.10 5.17 0.2M
2023-12-11 5.31 5.31 5.18 5.21 0.1M
2023-12-08 5.24 5.37 5.20 5.22 0.1M
2023-12-07 5.60 5.60 5.17 5.35 0.4M
2023-12-06 5.41 5.56 5.03 5.44 0.3M
2023-12-05 5.29 5.43 5.20 5.30 0.1M
2023-12-04 5.28 5.35 5.20 5.29 0.1M
2023-12-01 5.22 5.29 5.13 5.17 0.1M
2023-11-30 5.41 5.41 5.07 5.22 0.1M
2023-11-29 5.43 5.43 5.20 5.30 0.1M
2023-11-28 5.44 5.44 5.27 5.33 0.1M
2023-11-24 5.63 5.63 5.22 5.44 0.1M
2023-11-23 5.64 5.71 5.42 5.49 0.0M
2023-11-22 5.90 5.90 5.39 5.60 0.1M
2023-11-21 5.66 5.82 5.39 5.66 0.1M
2023-11-20 5.48 5.64 5.32 5.54 0.1M
2023-11-17 5.51 5.55 5.34 5.38 0.1M
2023-11-16 5.55 5.63 5.47 5.48 0.0M
2023-11-15 5.32 5.66 5.32 5.54 0.0M
2023-11-13 5.67 5.72 5.47 5.59 0.1M
2023-11-12 6.60 6.60 6.30 6.43 0.0M
2023-11-10 5.60 5.78 5.56 5.64 0.0M
2023-11-09 5.91 5.91 5.65 5.69 0.1M
2023-11-08 5.73 5.86 5.71 5.75 0.0M
2023-11-07 5.78 5.85 5.66 5.69 0.1M
2023-11-06 5.69 5.82 5.43 5.71 0.1M
2023-11-03 5.63 5.63 5.40 5.56 0.1M
2023-11-02 5.70 5.70 5.47 5.53 0.0M
2023-11-01 5.80 5.80 5.43 5.59 0.0M
2023-10-31 5.77 5.84 5.47 5.70 0.0M
2023-10-30 6.08 6.08 5.68 5.75 0.1M
2023-10-27 5.86 5.99 5.76 5.97 0.0M
2023-10-26 6.08 6.08 5.69 5.86 0.1M
2023-10-25 6.25 6.38 5.94 5.99 0.1M
2023-10-23 6.23 6.29 6.04 6.25 0.1M
2023-10-20 6.38 6.38 6.08 6.11 0.1M
2023-10-19 6.39 6.39 6.17 6.20 0.0M
2023-10-18 6.39 6.39 6.17 6.26 0.1M
2023-10-17 6.49 6.49 6.04 6.25 0.1M
2023-10-16 6.60 6.60 6.17 6.29 0.1M
2023-10-13 6.74 6.74 6.30 6.45 0.1M
2023-10-12 6.24 6.46 6.14 6.45 0.1M
2023-10-11 6.26 6.41 6.08 6.16 0.1M
2023-10-10 6.25 6.42 6.17 6.29 0.1M
2023-10-09 7.47 7.47 5.89 6.12 0.6M
2023-10-06 7.45 7.45 7.05 7.36 0.1M
2023-10-05 7.27 7.54 6.92 7.12 0.1M
2023-10-04 7.48 7.48 7.18 7.25 0.1M
2023-10-03 7.40 7.83 7.33 7.50 0.1M
2023-09-29 7.89 7.89 7.14 7.49 0.1M
2023-09-28 7.87 7.89 7.54 7.65 0.1M
2023-09-27 7.93 8.03 7.65 7.72 0.9M
2023-09-26 7.62 7.93 7.54 7.62 0.1M
2023-09-25 8.27 8.27 7.67 7.77 0.1M
2023-09-22 8.06 8.35 7.62 8.13 0.1M
2023-09-21 8.36 8.36 7.77 7.88 0.1M
2023-09-20 8.36 8.36 7.68 8.06 0.1M
2023-09-18 8.90 9.25 7.98 8.08 0.3M
2023-09-15 9.06 9.26 8.18 8.48 0.4M
2023-09-14 9.65 9.94 8.72 8.78 0.6M
2023-09-13 9.58 10.70 8.95 9.11 0.2M
2023-09-12 9.74 9.74 8.74 8.92 0.1M
2023-09-11 9.48 10.58 9.12 9.26 0.1M
2023-09-08 9.43 9.51 8.99 9.11 0.2M
2023-09-07 9.50 9.50 8.95 9.11 0.1M
2023-09-06 9.28 9.56 8.83 8.93 0.1M
2023-09-05 9.19 9.56 9.01 9.10 0.0M
2023-09-04 9.41 9.52 8.87 9.19 0.0M
2023-09-01 9.30 9.33 8.82 9.06 0.1M
2023-08-31 9.10 9.61 8.82 9.11 0.0M
2023-08-30 8.81 9.17 8.66 8.92 0.0M
2023-08-29 9.27 10.05 8.64 8.92 0.1M
2023-08-28 10.14 10.14 9.26 9.33 0.1M
2023-08-25 10.36 10.36 9.70 9.78 0.1M
2023-08-24 10.23 10.55 9.96 10.14 0.7M
2023-08-23 10.84 11.45 10.05 10.34 0.1M
2023-08-22 10.31 11.85 10.27 10.44 0.1M
2023-08-21 10.52 10.97 9.96 10.15 0.1M
2023-08-18 11.33 11.33 10.34 10.51 0.0M
2023-08-17 11.37 11.37 10.67 10.84 0.0M
2023-08-16 12.12 12.12 10.75 10.97 0.1M
2023-08-14 12.99 13.43 11.28 11.56 0.2M
2023-08-11 10.63 12.76 10.28 12.70 1.2M
2023-08-10 11.02 11.02 10.62 10.64 0.0M
2023-08-09 10.71 11.19 10.62 10.76 0.0M
2023-08-08 10.58 11.99 10.36 10.73 0.2M
2023-08-07 10.84 10.84 10.49 10.57 0.0M
2023-08-04 10.69 10.73 10.27 10.68 0.0M
2023-08-03 10.71 10.84 10.31 10.48 0.0M
2023-08-02 10.58 10.75 10.31 10.55 0.0M
2023-08-01 10.80 10.82 10.41 10.65 0.0M
2023-07-31 10.73 10.89 10.58 10.69 0.0M
2023-07-28 10.58 11.33 10.23 10.79 0.2M
2023-07-27 10.53 11.90 9.96 10.55 0.1M
2023-07-26 10.72 10.72 10.27 10.55 0.1M
2023-07-25 10.93 10.93 10.58 10.67 0.0M
2023-07-24 10.56 10.89 10.38 10.71 0.1M
2023-07-21 10.80 10.93 10.52 10.56 0.1M
2023-07-20 10.65 10.80 10.55 10.61 0.0M
2023-07-19 10.71 10.81 10.50 10.65 0.1M
2023-07-18 10.58 10.71 10.53 10.71 0.1M
2023-07-17 10.83 10.99 10.40 10.58 0.1M
2023-07-14 11.02 11.27 10.58 10.67 0.6M
2023-07-13 11.02 11.28 10.58 10.76 0.2M
2023-07-12 11.15 11.37 10.96 11.02 0.7M
2023-07-11 11.19 11.33 10.94 11.13 0.8M
2023-07-10 11.27 11.41 11.11 11.20 0.1M
2023-07-07 11.29 11.63 11.22 11.30 0.1M
2023-07-06 11.44 11.71 11.29 11.38 0.1M
2023-07-05 11.64 11.90 11.41 11.43 0.1M
2023-07-04 12.20 12.20 11.50 11.61 0.1M
2023-07-03 12.07 12.34 11.55 11.66 0.1M
2023-06-30 11.42 11.90 11.02 11.83 0.2M
2023-06-28 11.33 11.33 10.98 11.07 0.1M
2023-06-27 11.37 11.37 11.02 11.06 0.3M
2023-06-26 11.60 11.62 11.24 11.28 0.1M
2023-06-23 11.81 11.81 11.28 11.56 0.9M
2023-06-22 11.41 11.68 11.19 11.50 0.7M
2023-06-21 11.64 12.16 11.24 11.35 0.3M
2023-06-20 12.34 12.34 11.46 11.55 1.4M
2023-06-19 12.34 12.34 11.99 12.12 0.8M
2023-06-16 12.16 12.23 11.81 12.15 0.4M
2023-06-15 11.68 11.87 11.59 11.75 0.4M
2023-06-14 11.68 11.90 11.64 11.64 0.1M
2023-06-13 11.50 11.79 11.24 11.68 0.4M
2023-06-12 11.50 11.55 11.37 11.46 0.3M
2023-06-09 11.19 11.46 10.93 11.45 0.5M
2023-06-08 11.11 11.19 10.75 11.02 0.3M
2023-06-07 11.02 11.22 10.84 11.11 0.4M
2023-06-06 11.11 11.22 10.93 10.98 0.1M
2023-06-05 11.15 11.33 10.84 11.18 0.8M
2023-06-02 10.80 11.24 10.58 11.12 0.8M
2023-06-01 10.62 10.84 10.31 10.58 0.6M
2023-05-31 10.84 10.84 10.31 10.58 0.7M
2023-05-30 9.96 10.82 9.65 10.57 1.1M
2023-05-29 9.96 10.12 9.70 9.94 0.2M
2023-05-26 9.81 10.05 9.52 10.00 0.1M
2023-05-25 9.87 9.87 9.61 9.81 0.1M
2023-05-24 9.70 9.90 8.29 9.85 0.1M
2023-05-23 9.96 10.05 9.61 9.73 0.0M
2023-05-22 9.70 10.13 9.65 9.94 0.1M
2023-05-19 9.04 10.05 8.47 9.68 1.1M
2023-05-18 8.99 9.26 8.66 9.08 0.3M
2023-05-17 8.55 8.90 8.47 8.83 0.3M
2023-05-16 8.58 9.08 8.58 8.73 0.0M
2023-05-15 9.12 9.17 8.55 8.91 0.0M
2023-05-12 8.89 8.89 8.51 8.79 0.0M
2023-05-11 8.90 8.90 8.64 8.89 0.0M
2023-05-10 8.74 8.93 8.52 8.76 0.0M
2023-05-09 8.95 8.95 8.37 8.74 0.0M
2023-05-08 8.81 8.81 8.48 8.78 0.0M
2023-05-05 9.08 9.11 8.37 8.81 0.0M
2023-05-04 9.08 9.30 8.82 9.08 0.0M
2023-05-03 9.70 9.70 9.08 9.19 0.0M
2023-05-02 9.78 10.00 9.61 9.83 0.0M
2023-04-28 9.33 9.52 8.95 9.48 0.2M
2023-04-27 9.04 9.04 8.83 8.98 0.0M
2023-04-26 9.11 9.24 8.77 8.82 0.6M
2023-04-25 8.44 9.21 8.37 9.11 0.7M
2023-04-24 8.71 8.81 8.42 8.44 0.0M
2023-04-21 8.37 9.16 8.24 8.40 0.0M
2023-04-20 8.56 8.77 8.29 8.37 0.0M
2023-04-19 7.89 9.30 7.81 8.52 0.0M
2023-04-18 8.26 8.26 7.49 8.15 0.0M
2023-04-17 7.45 8.37 7.20 7.96 0.0M
2023-04-13 7.71 7.82 7.23 7.45 0.0M
2023-04-12 7.10 7.70 7.10 7.55 0.0M
2023-04-11 7.11 7.39 6.81 7.33 0.0M
2023-04-10 6.97 7.40 6.93 7.11 0.0M
2023-04-06 7.13 7.44 6.93 7.33 0.0M
2023-04-05 7.48 7.49 7.06 7.13 0.0M
2023-04-03 7.20 7.57 7.00 7.44 0.0M
2023-03-31 6.76 7.10 6.43 6.88 0.0M
2023-03-29 6.31 6.88 6.31 6.46 0.0M
2023-03-28 7.05 7.53 6.44 6.74 0.1M
2023-03-27 7.14 7.49 7.14 7.16 0.0M
2023-03-24 7.27 7.63 7.25 7.29 0.0M
2023-03-23 7.14 7.63 7.14 7.25 0.0M
2023-03-22 7.46 7.63 7.28 7.59 0.0M
2023-03-21 7.79 7.94 7.27 7.65 0.0M
2023-03-20 8.81 8.81 7.79 7.95 0.1M
2023-03-17 8.73 8.89 7.93 8.66 0.1M
2023-03-16 7.54 8.55 7.14 8.14 0.1M
2023-03-15 7.89 8.04 7.54 7.82 0.0M
2023-03-14 7.85 7.89 7.58 7.83 0.0M
2023-03-13 8.11 8.11 7.76 7.85 0.1M
2023-03-10 8.42 8.42 7.98 8.01 0.0M
2023-03-09 7.95 8.63 7.94 8.07 0.0M
2023-03-08 8.64 8.64 7.93 8.13 0.0M
2023-03-06 8.37 8.72 7.95 8.29 0.0M
2023-03-03 8.39 8.39 7.80 8.01 0.0M
2023-03-02 8.15 8.46 7.81 8.03 0.0M
2023-03-01 7.93 7.98 7.32 7.98 0.0M
2023-02-28 7.88 8.06 7.13 7.25 0.0M
2023-02-27 7.55 8.29 7.36 7.43 0.0M
2023-02-24 7.98 8.77 7.93 8.14 0.0M
2023-02-23 8.20 8.50 8.20 8.32 0.0M
2023-02-22 8.29 8.37 8.11 8.24 0.0M
2023-02-21 8.50 8.77 8.07 8.11 0.0M
2023-02-20 8.52 8.81 8.37 8.50 0.0M
2023-02-17 8.81 9.14 8.81 9.04 0.0M
2023-02-16 9.29 9.29 8.29 8.81 0.0M
2023-02-15 9.26 9.68 8.81 8.83 0.0M
2023-02-14 8.91 9.51 8.83 9.26 0.0M
2023-02-13 8.91 9.68 8.83 9.29 0.0M
2023-02-10 9.48 9.50 8.57 8.91 0.0M
2023-02-09 9.78 9.78 8.81 9.24 0.1M
2023-02-08 9.43 9.43 8.51 9.25 0.1M
2023-02-07 9.59 9.95 8.81 9.41 0.2M
2023-02-06 9.69 9.69 9.48 9.62 0.0M
2023-02-03 9.60 9.64 9.35 9.48 0.0M
2023-02-02 9.48 9.48 9.17 9.44 0.0M
2023-02-01 9.20 9.33 8.96 9.17 0.0M
2023-01-31 8.99 9.17 8.91 9.08 0.0M
2023-01-30 8.95 9.08 8.77 8.94 0.0M
2023-01-27 8.90 8.90 8.55 8.76 0.0M
2023-01-25 8.53 8.70 8.24 8.59 0.1M
2023-01-24 8.41 8.46 8.22 8.40 0.1M
2023-01-23 8.15 8.37 7.74 8.23 0.1M
2023-01-20 8.45 8.45 8.04 8.14 0.0M
2023-01-19 8.54 8.54 8.20 8.29 0.0M
2023-01-18 8.52 8.52 8.09 8.29 0.0M
2023-01-17 8.37 8.37 8.11 8.33 0.0M
2023-01-16 8.50 8.68 8.15 8.22 0.0M
2023-01-13 8.74 8.74 8.21 8.50 0.0M
2023-01-12 8.74 8.74 8.43 8.55 0.0M
2023-01-11 8.76 8.89 8.44 8.52 0.0M
2023-01-10 8.90 8.96 8.73 8.73 0.0M
2023-01-09 8.98 8.98 8.55 8.92 0.0M
2023-01-06 8.55 8.81 8.44 8.61 0.0M
2023-01-05 8.81 8.81 8.46 8.58 0.0M
2023-01-04 8.95 8.95 8.31 8.69 0.0M
2023-01-03 9.12 9.12 8.39 8.74 0.1M
2023-01-02 9.16 9.17 8.81 8.82 0.0M