DJ Mediaprint And Logistics Ltd (DJME)

DJME
🏛️ Indien →
92.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:00 97.55 97.55 97.55 97.55 0.3K
12:25 97.55 97.55 97.50 97.50 0.5K
12:55 98.10 98.10 98.10 98.10 0.0K
13:20 97.50 97.55 97.50 97.50 0.1K
13:25 97.50 97.50 97.50 97.50 0.0K
13:55 97.50 97.50 97.50 97.50 0.2K
14:35 97.90 97.90 97.90 97.90 0.1K
14:40 97.90 97.90 97.90 97.90 0.0K
14:45 97.90 97.90 97.90 97.90 0.8K
15:05 97.80 97.80 97.80 97.80 0.0K
15:25 98.05 98.05 98.05 98.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 95.00 96.35 92.00 92.10 0.0M
2025-09-26 98.60 98.60 94.05 94.40 0.0M
2025-09-25 99.50 99.50 96.60 96.65 0.0M
2025-09-24 96.45 99.55 96.45 98.95 0.0M
2025-09-23 98.50 98.50 95.85 97.50 0.0M
2025-09-22 96.75 98.45 96.25 98.05 0.0M
2025-09-19 98.20 98.20 94.35 95.75 0.0M
2025-09-18 101.00 101.00 98.00 98.00 0.0M
2025-09-17 99.05 101.00 98.75 99.70 0.0M
2025-09-16 98.80 100.70 98.20 99.50 0.0M
2025-09-15 101.05 101.85 97.15 98.80 0.0M
2025-09-12 104.80 104.80 99.60 100.25 0.0M
2025-09-11 105.50 105.50 101.00 102.85 0.0M
2025-09-10 99.00 104.90 98.30 102.65 0.0M
2025-09-09 98.90 99.20 96.10 99.00 0.0M
2025-09-08 95.90 97.40 95.50 97.35 0.0M
2025-09-05 99.95 99.95 94.55 95.90 0.0M
2025-09-04 101.00 101.50 97.55 98.25 0.0M
2025-09-03 101.30 102.30 101.00 101.00 0.0M
2025-09-02 102.30 104.30 101.00 101.00 0.0M
2025-09-01 101.25 105.00 101.25 102.55 0.0M
2025-08-29 102.65 103.20 99.95 101.25 0.0M
2025-08-28 102.05 102.10 101.70 101.90 0.0M
2025-08-26 103.65 104.95 100.80 102.95 0.0M
2025-08-25 104.50 105.00 103.30 105.00 0.0M
2025-08-22 104.40 104.80 104.00 104.50 0.0M
2025-08-21 103.85 105.00 102.00 104.40 0.0M
2025-08-20 105.50 108.10 101.80 103.20 0.0M
2025-08-19 104.75 105.10 104.40 105.10 0.0M
2025-08-18 109.75 116.00 105.00 105.05 0.0M
2025-08-14 108.00 109.60 104.00 107.25 0.0M
2025-08-13 106.10 109.60 106.10 109.60 0.0M
2025-08-12 109.05 111.65 109.00 110.15 0.0M
2025-08-11 108.90 113.10 108.65 110.00 0.0M
2025-08-08 110.30 112.35 108.30 108.65 0.0M
2025-08-07 108.05 113.95 108.05 111.80 0.0M
2025-08-06 110.35 113.00 108.25 111.50 0.0M
2025-08-05 106.50 111.15 106.50 110.85 0.0M
2025-08-04 112.20 112.65 102.10 110.05 0.0M
2025-08-01 111.60 113.95 110.95 111.60 0.0M
2025-07-31 112.50 115.00 109.15 112.55 0.0M
2025-07-30 112.00 114.20 109.70 112.25 0.0M
2025-07-29 110.50 113.10 109.45 111.95 0.0M
2025-07-28 115.60 115.65 110.50 112.40 0.0M
2025-07-25 117.00 117.10 111.85 113.80 0.0M
2025-07-24 117.50 118.30 113.00 117.60 0.0M
2025-07-23 115.50 117.90 112.75 113.85 0.0M
2025-07-22 119.00 119.00 115.40 116.70 0.0M
2025-07-21 120.50 121.05 114.90 116.50 0.0M
2025-07-18 122.50 123.95 118.90 120.10 0.0M
2025-07-17 123.50 126.55 120.65 123.90 0.0M
2025-07-16 121.00 126.00 113.80 121.20 0.0M
2025-07-15 120.25 120.25 118.45 119.25 0.0M
2025-07-14 125.70 125.85 116.90 119.65 0.0M
2025-07-11 128.00 128.00 122.90 124.55 0.0M
2025-07-10 115.55 125.60 115.55 124.85 0.0M
2025-07-09 119.55 123.50 117.20 121.75 0.0M
2025-07-08 114.80 121.40 110.60 117.15 0.0M
2025-07-07 110.05 113.90 110.05 111.25 0.0M
2025-07-04 110.00 115.00 108.70 113.75 0.0M
2025-07-03 114.20 114.20 109.65 112.50 0.0M
2025-07-02 111.00 111.40 106.55 110.60 0.0M
2025-07-01 110.00 110.00 106.15 108.00 0.0M
2025-06-30 104.00 107.10 104.00 105.80 0.0M
2025-06-27 100.60 107.90 100.60 104.45 0.0M
2025-06-26 105.00 105.00 100.50 101.35 0.0M
2025-06-25 101.05 102.75 99.65 101.90 0.0M
2025-06-24 103.95 103.95 97.75 99.15 0.0M
2025-06-23 94.50 105.95 94.50 100.50 0.0M
2025-06-20 104.25 107.00 102.20 102.20 0.0M
2025-06-19 103.95 104.25 100.00 100.20 0.0M
2025-06-18 109.55 109.55 100.00 101.00 0.0M
2025-06-17 114.40 114.40 99.95 103.55 0.0M
2025-06-16 110.00 115.00 109.50 111.60 0.0M
2025-06-13 108.50 109.90 108.50 108.80 0.0M
2025-06-12 114.00 114.00 110.15 111.00 0.0M
2025-06-11 115.00 132.30 111.45 111.90 0.0M
2025-06-10 110.40 112.15 110.00 110.25 0.0M
2025-06-09 114.00 114.00 110.15 111.75 0.0M
2025-06-06 109.05 113.00 108.00 112.20 0.0M
2025-06-05 110.20 110.70 107.00 108.70 0.0M
2025-06-04 111.65 112.10 109.40 110.40 0.0M
2025-06-03 111.25 112.30 110.25 111.65 0.0M
2025-06-02 113.90 113.90 110.35 111.05 0.0M
2025-05-30 116.65 117.95 112.75 113.90 0.0M
2025-05-29 115.90 118.80 111.40 117.30 0.0M
2025-05-28 110.60 114.50 110.60 113.30 0.0M
2025-05-27 110.45 112.95 110.05 111.50 0.0M
2025-05-26 114.35 114.35 110.50 110.65 0.0M
2025-05-23 113.50 113.50 111.00 111.00 0.0M
2025-05-22 113.15 113.45 111.60 111.60 0.0M
2025-05-21 114.45 115.90 110.00 110.70 0.0M
2025-05-20 113.65 114.30 111.90 113.20 0.0M
2025-05-19 115.15 116.00 112.35 113.45 0.0M
2025-05-16 116.45 116.45 113.60 114.35 0.0M
2025-05-15 120.00 120.00 114.00 114.35 0.0M
2025-05-14 116.35 116.50 114.95 115.80 0.0M
2025-05-13 111.85 117.90 111.85 112.60 0.0M
2025-05-12 111.00 114.50 110.00 112.05 0.0M
2025-05-09 105.05 116.00 105.05 108.40 0.0M
2025-05-08 112.75 114.00 106.20 107.60 0.0M
2025-05-07 111.70 113.80 109.00 111.40 0.0M
2025-05-06 122.00 122.00 115.70 115.80 0.0M
2025-05-05 123.50 123.50 118.00 120.95 0.0M
2025-05-02 127.00 127.00 115.00 117.75 0.0M
2025-04-30 129.00 129.00 123.20 124.85 0.0M
2025-04-29 126.00 134.55 122.00 125.60 0.0M
2025-04-28 124.00 126.45 118.50 120.80 0.0M
2025-04-25 128.80 128.80 117.60 124.10 0.0M
2025-04-24 131.00 131.00 110.10 120.55 0.0M
2025-04-23 139.75 139.75 126.30 130.75 0.0M
2025-04-22 140.00 141.70 128.20 135.95 0.0M
2025-04-21 149.95 149.95 136.70 137.00 0.0M
2025-04-17 149.95 150.00 140.25 141.15 0.0M
2025-04-16 137.00 149.35 134.00 143.60 0.0M
2025-04-15 122.30 140.00 122.30 135.80 0.0M
2025-04-11 128.35 130.00 122.10 128.10 0.0M
2025-04-09 128.60 128.60 119.05 124.70 0.0M
2025-04-08 133.50 133.50 122.70 123.85 0.0M
2025-04-07 124.00 130.20 117.80 127.45 0.0M
2025-04-04 128.00 132.90 123.00 124.00 0.0M
2025-04-03 127.90 128.00 123.00 128.00 0.0M
2025-04-02 116.85 127.70 116.85 122.65 0.0M
2025-04-01 130.70 130.70 121.85 121.85 0.0M
2025-03-28 123.00 124.80 123.00 124.50 0.0M
2025-03-27 122.60 122.60 122.50 122.50 0.0M
2025-03-26 120.20 120.20 120.00 120.20 0.0M
2025-03-25 113.25 117.85 113.25 117.85 0.0M
2025-03-24 115.55 115.55 115.55 115.55 0.0M
2025-03-21 113.30 113.30 113.30 113.30 0.0M
2025-03-20 109.00 111.10 109.00 111.10 0.0M
2025-03-19 109.00 109.00 108.00 109.00 0.0M
2025-03-18 110.80 110.80 107.00 107.00 0.0M
2025-03-17 106.55 110.85 106.55 108.65 0.0M
2025-03-13 108.70 108.70 108.70 108.70 0.0M
2025-03-12 110.90 110.90 110.90 110.90 0.0M
2025-03-11 113.15 113.15 113.15 113.15 0.0M
2025-03-10 115.45 115.45 115.45 115.45 0.0M
2025-03-07 118.00 118.00 117.80 117.80 0.0M
2025-03-06 120.25 121.85 120.20 120.20 0.0M
2025-03-05 122.65 122.65 122.65 122.65 0.0M
2025-03-04 125.15 125.15 125.15 125.15 0.0M
2025-03-03 127.70 127.70 127.70 127.70 0.0M
2025-02-28 130.30 130.30 130.30 130.30 0.0M
2025-02-27 132.95 132.95 132.95 132.95 0.0M
2025-02-25 133.95 135.75 132.00 135.65 0.0M
2025-02-24 123.30 129.40 123.30 129.30 0.0M
2025-02-21 123.30 123.35 113.60 123.30 0.0M
2025-02-20 117.00 117.60 112.00 117.50 0.0M
2025-02-19 106.00 112.00 104.45 112.00 0.0M
2025-02-18 112.00 112.00 106.60 106.80 0.0M
2025-02-17 117.95 117.95 111.50 112.20 0.0M
2025-02-14 126.95 126.95 117.35 117.35 0.0M
2025-02-13 124.70 132.65 123.50 123.50 0.0M
2025-02-12 134.80 134.80 129.95 130.00 0.0M
2025-02-11 135.00 135.00 126.35 128.40 0.0M
2025-02-10 140.00 140.00 132.70 132.95 0.0M
2025-02-07 145.00 145.00 135.25 139.65 0.0M
2025-02-06 147.00 147.00 141.00 141.00 0.0M
2025-02-05 153.00 153.00 143.10 143.45 0.0M
2025-02-04 154.70 154.70 145.60 149.00 0.0M
2025-02-03 151.10 154.95 148.00 151.00 0.0M
2025-02-01 151.85 151.85 147.95 151.15 0.0M
2025-01-31 139.00 144.95 139.00 144.90 0.0M
2025-01-30 139.50 139.50 136.20 139.30 0.0M
2025-01-29 130.25 140.00 130.10 140.00 0.0M
2025-01-28 141.05 145.45 135.90 135.90 0.0M
2025-01-27 153.85 153.85 141.55 143.05 0.0M
2025-01-24 156.00 156.00 149.00 149.00 0.0M
2025-01-23 157.00 157.00 151.75 155.95 0.0M
2025-01-22 166.00 166.00 153.45 154.00 0.0M
2025-01-21 165.00 167.90 161.00 161.50 0.0M
2025-01-20 163.20 171.50 159.50 161.75 0.0M
2025-01-17 166.00 168.00 162.80 166.95 0.0M
2025-01-16 168.00 168.00 158.60 163.60 0.0M
2025-01-15 165.00 165.00 162.00 164.90 0.0M
2025-01-14 161.50 163.85 153.85 162.25 0.0M
2025-01-13 160.10 163.95 159.45 161.50 0.0M
2025-01-10 174.00 174.00 163.05 167.80 0.0M
2025-01-09 175.80 175.80 170.00 171.60 0.0M
2025-01-08 176.45 176.45 170.00 172.00 0.0M
2025-01-07 171.00 174.90 161.00 169.15 0.0M
2025-01-06 175.00 182.00 167.20 168.30 0.0M
2025-01-03 175.00 181.80 173.10 176.00 0.0M
2025-01-02 172.15 182.35 172.15 177.90 0.0M
2025-01-01 178.90 178.90 173.00 175.50 0.0M