Divyadhan Recycling Industries Ltd (DIVY)

DIVY
🏛️ インド →
41.00
最終更新: 2025-09-29
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
2025-09-29 41.05 41.50 41.00 41.00 0.0M
2025-09-26 41.05 42.50 41.05 42.50 0.0M
2025-09-24 42.65 42.95 42.65 42.95 0.0M
2025-09-18 41.35 43.15 41.30 43.15 0.0M
2025-09-17 43.50 43.50 43.45 43.45 0.0M
2025-09-16 45.60 45.70 45.60 45.70 0.0M
2025-09-11 48.00 48.00 48.00 48.00 0.0M
2025-09-10 47.00 49.50 47.00 49.50 0.0M
2025-09-09 45.00 47.25 45.00 47.25 0.0M
2025-09-08 42.90 45.20 42.90 45.00 0.0M
2025-09-05 43.05 44.00 43.05 43.05 0.0M
2025-09-04 48.30 48.30 45.00 45.00 0.0M
2025-09-01 45.25 46.00 45.25 46.00 0.0M
2025-08-26 47.90 47.90 47.60 47.60 0.0M
2025-08-25 50.00 50.10 50.00 50.10 0.0M
2025-08-22 50.00 50.00 50.00 50.00 0.0M
2025-08-19 50.00 50.10 50.00 50.10 0.0M
2025-08-18 48.80 48.85 48.80 48.85 0.0M
2025-08-13 47.00 47.00 46.70 46.85 0.0M
2025-08-08 49.15 49.15 49.15 49.15 0.0M
2025-08-06 46.85 46.85 46.85 46.85 0.0M
2025-08-05 47.20 47.40 44.70 44.70 0.0M
2025-08-04 46.10 50.60 46.10 46.65 0.0M
2025-08-01 50.00 50.00 48.30 48.30 0.0M
2025-07-31 51.85 51.85 50.00 50.00 0.0M
2025-07-30 49.40 49.40 49.40 49.40 0.0M
2025-07-29 52.00 52.00 50.55 51.25 0.0M
2025-07-28 52.80 52.80 52.80 52.80 0.0M
2025-07-25 57.00 57.00 55.20 55.20 0.0M
2025-07-24 56.35 56.85 56.35 56.85 0.0M
2025-07-23 54.15 54.15 54.15 54.15 0.0M
2025-07-22 51.60 51.60 51.60 51.60 0.0M
2025-07-21 52.35 52.35 52.35 52.35 0.0M
2025-07-17 54.95 54.95 54.95 54.95 0.0M
2025-07-16 57.85 60.90 57.85 57.85 0.0M
2025-07-15 59.70 60.90 59.30 60.90 0.0M
2025-07-11 62.40 62.40 62.40 62.40 0.0M
2025-07-10 60.75 60.75 55.35 60.60 0.1M
2025-07-09 58.00 58.00 54.55 57.90 0.0M
2025-07-08 54.45 55.90 54.45 55.45 0.0M
2025-07-07 53.25 53.25 53.25 53.25 0.0M
2025-07-04 50.55 51.90 50.55 51.45 0.0M
2025-07-02 53.20 53.20 53.20 53.20 0.0M
2025-07-01 49.80 52.05 49.80 51.20 0.0M
2025-06-30 54.75 54.75 52.05 52.05 0.0M
2025-06-27 52.20 54.75 52.20 54.75 0.0M
2025-06-26 49.10 52.85 49.10 52.85 0.0M
2025-06-25 50.55 52.05 50.55 51.30 0.0M
2025-06-24 51.00 51.00 47.65 47.65 0.0M
2025-06-23 50.55 50.55 49.20 49.85 0.0M
2025-06-20 52.35 52.35 52.35 52.35 0.0M
2025-06-19 54.00 54.00 54.00 54.00 0.0M
2025-06-18 54.75 54.75 54.75 54.75 0.0M
2025-06-17 55.95 55.95 53.70 54.75 0.0M
2025-06-16 53.55 54.00 50.60 53.90 0.0M
2025-06-13 56.00 56.00 56.00 56.00 0.0M
2025-06-12 56.30 56.30 56.00 56.00 0.0M
2025-06-11 56.95 58.55 54.65 58.25 0.0M
2025-06-10 53.00 56.95 51.50 56.20 0.1M
2025-06-09 40.60 48.00 40.60 48.00 0.0M
2025-06-05 40.00 40.00 40.00 40.00 0.0M
2025-06-04 40.05 40.05 40.00 40.00 0.1M
2025-06-03 40.00 41.00 40.00 40.00 0.1M
2025-06-02 40.00 40.75 39.30 40.75 0.0M
2025-05-30 38.45 41.85 38.45 41.50 0.0M
2025-05-28 38.50 38.50 37.70 37.70 0.0M
2025-05-23 38.30 39.15 38.30 39.15 0.0M
2025-05-20 41.90 41.90 38.10 38.30 0.0M
2025-05-19 40.00 40.00 40.00 40.00 0.0M
2025-05-16 40.20 40.20 38.20 38.20 0.0M
2025-05-14 40.00 40.20 39.00 40.20 0.1M
2025-05-13 41.85 41.85 37.90 38.30 0.0M
2025-05-12 39.70 39.90 39.70 39.90 0.0M
2025-05-09 37.25 38.00 37.25 38.00 0.0M
2025-05-08 39.20 39.20 39.20 39.20 0.0M
2025-05-02 39.20 39.20 39.20 39.20 0.0M
2025-04-30 38.45 38.45 38.45 38.45 0.0M
2025-04-29 39.25 39.25 39.20 39.20 0.0M
2025-04-28 39.80 40.60 39.80 40.00 0.0M
2025-04-25 40.60 40.60 40.60 40.60 0.0M
2025-04-24 40.00 40.00 39.90 39.90 0.0M
2025-04-23 40.70 40.70 40.70 40.70 0.0M
2025-04-22 40.00 41.50 40.00 41.50 0.0M
2025-04-21 40.70 40.70 40.70 40.70 0.0M
2025-04-17 41.45 41.45 41.45 41.45 0.0M
2025-04-16 40.65 40.65 40.65 40.65 0.0M
2025-04-11 43.10 43.10 41.45 41.45 0.0M
2025-04-09 40.70 42.30 40.70 42.30 0.0M
2025-04-07 41.50 41.50 41.50 41.50 0.0M
2025-04-04 42.35 42.35 42.35 42.35 0.0M
2025-04-03 41.55 41.55 41.55 41.55 0.0M
2025-04-01 40.75 40.75 40.75 40.75 0.0M
2025-03-28 41.55 41.55 41.55 41.55 0.0M
2025-03-27 42.40 42.40 42.40 42.40 0.0M
2025-03-26 43.35 44.40 43.25 43.25 0.0M
2025-03-25 42.30 42.40 41.10 42.30 0.1M
2025-03-24 40.40 40.40 40.40 40.40 0.0M
2025-03-21 36.55 38.55 36.00 38.50 0.0M
2025-03-20 37.00 37.00 36.75 36.75 0.0M
2025-03-19 36.65 38.45 36.65 37.35 0.3M
2025-03-18 37.55 37.55 36.65 36.65 0.2M
2025-03-17 38.55 38.55 38.55 38.55 0.0M
2025-03-12 42.00 42.00 40.30 40.30 0.0M
2025-03-11 41.00 43.50 40.40 42.00 0.1M
2025-03-10 44.10 44.10 42.05 42.05 0.1M
2025-03-07 44.50 44.50 42.00 42.00 0.0M
2025-03-06 42.10 44.15 41.00 43.10 0.0M
2025-03-05 42.25 42.25 42.25 42.25 0.0M
2025-03-04 46.00 46.00 44.45 44.45 0.0M
2025-03-03 46.75 46.75 46.75 46.75 0.0M
2025-02-28 50.75 50.75 49.20 49.20 0.0M
2025-02-27 51.75 51.75 51.75 51.75 0.0M
2025-02-20 54.20 54.20 54.20 54.20 0.0M
2025-02-19 53.25 53.25 53.25 53.25 0.0M
2025-02-17 56.35 56.35 56.05 56.05 0.0M
2025-02-14 57.00 59.00 57.00 59.00 0.0M
2025-02-11 59.70 59.70 59.70 59.70 0.0M
2025-02-07 62.00 62.85 62.00 62.85 0.0M
2025-02-06 60.45 60.45 60.45 60.45 0.0M
2025-02-05 60.00 60.45 60.00 60.45 0.0M
2025-02-04 57.60 57.60 57.50 57.60 0.0M
2025-02-01 52.50 54.90 52.50 54.90 0.0M
2025-01-31 55.00 55.00 54.90 54.90 0.0M
2025-01-30 55.00 57.75 55.00 57.75 0.0M
2025-01-29 53.00 58.00 50.10 57.75 0.0M
2025-01-28 53.00 53.00 50.25 53.00 0.0M
2025-01-27 53.00 56.40 46.10 53.00 0.0M
2025-01-24 58.00 58.00 56.00 56.40 0.0M
2025-01-23 59.00 59.00 58.00 58.00 0.0M
2025-01-22 64.00 64.00 59.00 59.00 0.0M
2025-01-21 64.00 64.00 64.00 64.00 0.0M
2025-01-20 64.95 64.95 64.60 64.60 0.0M
2025-01-17 64.95 64.95 64.95 64.95 0.0M
2025-01-16 62.20 67.50 62.20 64.95 0.1M
2025-01-15 60.20 72.00 60.20 69.00 0.0M
2025-01-14 60.85 60.85 60.20 60.20 0.0M
2025-01-13 67.00 67.00 56.00 60.85 0.0M
2025-01-10 69.80 69.80 67.00 67.00 0.1M
2025-01-09 69.75 70.30 69.75 69.80 0.0M
2025-01-08 70.00 71.90 69.00 69.75 0.1M
2025-01-07 72.05 72.10 71.90 72.00 0.1M
2025-01-06 74.15 74.15 74.00 74.00 0.0M
2025-01-03 72.00 76.30 70.00 76.30 0.1M
2025-01-02 75.35 75.35 72.05 72.05 0.0M