Dodla Dairy

DODL
🏛️ Indien →
1,319.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 515.75 516.00 505.00 505.95 0.0M
2022-12-29 510.00 516.75 504.60 509.25 0.0M
2022-12-28 504.15 513.95 498.00 508.45 0.0M
2022-12-27 524.95 524.95 506.50 508.45 0.0M
2022-12-26 474.80 503.25 474.80 503.00 0.0M
2022-12-23 496.95 496.95 487.30 492.25 0.0M
2022-12-22 506.70 507.00 494.00 499.20 0.0M
2022-12-21 507.35 513.50 503.60 505.05 0.0M
2022-12-20 516.00 516.00 502.00 505.45 0.0M
2022-12-19 504.30 507.60 498.00 504.85 0.0M
2022-12-16 497.20 515.75 497.20 503.15 0.0M
2022-12-15 489.30 501.00 489.30 493.60 0.0M
2022-12-14 500.45 504.40 487.20 493.45 0.0M
2022-12-13 497.60 501.70 493.20 493.70 0.0M
2022-12-12 495.40 499.00 488.30 493.30 0.0M
2022-12-09 506.05 507.75 488.35 493.05 0.0M
2022-12-08 513.00 513.00 502.70 504.20 0.0M
2022-12-07 515.90 515.90 503.00 509.55 0.0M
2022-12-06 507.35 517.50 502.65 516.80 0.0M
2022-12-05 492.00 518.60 492.00 508.90 0.0M
2022-12-02 486.75 491.70 486.75 490.95 0.0M
2022-12-01 483.00 488.00 483.00 486.55 0.0M
2022-11-30 480.00 486.00 480.00 484.35 0.0M
2022-11-29 482.10 485.00 480.00 483.35 0.0M
2022-11-28 479.30 488.55 477.10 480.90 0.0M
2022-11-25 488.30 488.30 482.00 483.30 0.0M
2022-11-24 492.70 492.70 483.05 485.10 0.0M
2022-11-23 492.65 493.50 473.95 486.50 0.0M
2022-11-22 484.15 488.00 481.40 485.60 0.0M
2022-11-21 489.05 498.30 487.00 489.85 0.0M
2022-11-18 484.20 484.50 477.60 481.65 0.0M
2022-11-17 486.75 486.85 478.55 483.40 0.0M
2022-11-16 487.90 495.65 480.05 484.35 0.0M
2022-11-15 477.20 487.30 477.00 482.00 0.0M
2022-11-14 493.95 494.05 482.00 482.25 0.0M
2022-11-11 499.75 499.75 492.25 494.05 0.0M
2022-11-10 484.00 510.00 483.20 497.50 0.0M
2022-11-09 500.30 505.80 476.45 487.40 0.0M
2022-11-07 497.55 499.95 495.25 497.90 0.0M
2022-11-04 497.35 500.80 494.20 495.75 0.0M
2022-11-03 496.00 504.25 493.60 495.15 0.2M
2022-11-02 505.40 505.95 498.00 501.25 0.0M
2022-11-01 500.65 510.25 497.05 501.55 0.0M
2022-10-31 504.20 512.65 499.70 506.60 0.0M
2022-10-28 521.00 521.00 497.00 504.20 0.0M
2022-10-27 517.30 518.35 505.00 506.70 0.0M
2022-10-25 512.55 520.00 508.05 513.50 0.0M
2022-10-24 511.05 519.40 510.75 512.45 0.0M
2022-10-21 514.65 525.00 501.65 509.80 0.2M
2022-10-20 493.30 518.80 493.30 516.30 0.0M
2022-10-19 482.75 502.20 482.75 493.80 0.1M
2022-10-18 503.50 503.60 493.60 498.90 0.0M
2022-10-17 488.05 523.45 488.05 498.40 0.0M
2022-10-14 501.75 502.70 482.40 486.55 0.0M
2022-10-13 507.70 507.70 496.20 497.75 0.0M
2022-10-12 510.10 510.50 501.65 506.10 0.0M
2022-10-11 511.85 515.00 507.00 507.85 0.0M
2022-10-10 515.00 517.65 508.35 513.50 0.0M
2022-10-07 506.70 545.10 506.70 525.10 0.0M
2022-10-06 515.10 517.85 506.00 509.15 0.2M
2022-10-04 505.00 515.10 500.75 505.80 0.2M
2022-10-03 511.10 511.50 500.00 502.05 0.0M
2022-09-30 501.00 517.00 498.00 514.10 0.0M
2022-09-29 514.55 514.85 497.00 512.05 0.0M
2022-09-28 507.30 517.15 502.15 504.65 0.0M
2022-09-27 482.05 520.00 482.05 509.30 0.0M
2022-09-26 514.95 519.25 495.00 501.55 0.0M
2022-09-23 517.00 522.10 508.05 514.95 0.0M
2022-09-22 545.90 545.90 511.00 526.55 0.0M
2022-09-21 519.15 532.50 519.15 527.60 0.0M
2022-09-20 535.55 540.75 518.10 520.30 0.0M
2022-09-19 516.40 537.65 516.40 531.50 0.0M
2022-09-16 530.00 539.75 520.00 523.30 0.0M
2022-09-15 536.60 546.00 530.45 532.10 0.0M
2022-09-14 510.20 547.05 510.20 544.20 0.0M
2022-09-13 545.70 545.70 535.55 540.65 0.0M
2022-09-12 561.00 561.40 535.15 540.60 0.0M
2022-09-09 559.00 563.10 551.90 553.35 0.0M
2022-09-08 550.75 560.35 550.30 553.35 0.0M
2022-09-07 555.40 559.00 550.00 555.35 0.0M
2022-09-06 566.80 573.00 551.60 553.55 0.0M
2022-09-05 571.00 572.00 555.00 564.80 0.0M
2022-09-02 568.00 578.00 548.00 553.15 0.0M
2022-09-01 512.95 558.00 512.95 547.05 3.0M
2022-08-30 514.00 520.40 508.95 512.95 0.0M
2022-08-29 501.00 519.20 501.00 516.65 0.0M
2022-08-26 517.00 522.15 507.30 513.10 0.0M
2022-08-25 521.80 528.80 515.05 517.35 0.0M
2022-08-24 509.75 530.00 507.85 524.75 0.0M
2022-08-23 510.00 513.30 507.05 511.85 0.0M
2022-08-22 509.35 515.00 503.00 510.85 0.0M
2022-08-19 531.00 535.00 502.60 508.15 0.0M
2022-08-18 524.70 535.70 523.40 530.50 0.0M
2022-08-17 511.55 530.00 511.55 528.85 0.0M
2022-08-16 538.55 538.55 501.55 511.30 0.0M
2022-08-12 515.15 515.15 496.00 502.95 0.0M
2022-08-11 511.75 517.55 504.95 515.45 0.0M
2022-08-10 511.00 520.00 507.75 511.50 0.0M
2022-08-08 501.50 511.00 501.50 506.55 0.0M
2022-08-05 506.50 509.00 496.45 504.45 0.0M
2022-08-04 516.80 517.70 502.20 506.15 0.0M
2022-08-03 506.55 515.00 491.00 504.40 0.0M
2022-08-02 520.00 533.30 513.80 532.35 0.0M
2022-08-01 492.50 515.00 489.60 513.05 0.0M
2022-07-29 489.45 490.75 487.70 488.75 0.0M
2022-07-28 487.90 489.80 484.80 488.20 0.0M
2022-07-27 489.20 490.60 483.20 488.10 0.0M
2022-07-26 520.00 520.00 482.60 484.55 0.0M
2022-07-25 498.15 498.55 475.35 485.00 0.0M
2022-07-22 488.05 488.05 484.20 485.00 0.0M
2022-07-21 490.10 493.75 487.70 489.40 0.0M
2022-07-20 490.00 494.95 484.40 486.30 0.0M
2022-07-19 495.00 495.00 484.10 488.95 0.0M
2022-07-18 481.20 497.00 481.20 488.75 0.0M
2022-07-15 484.40 485.30 482.50 485.25 0.0M
2022-07-14 484.60 485.00 482.35 483.80 0.0M
2022-07-13 488.15 488.15 482.00 483.00 0.0M
2022-07-12 486.75 488.80 480.75 482.35 0.0M
2022-07-11 488.10 488.10 482.30 485.35 0.0M
2022-07-08 487.05 488.10 485.00 485.20 0.0M
2022-07-07 488.45 495.00 476.05 489.90 0.0M
2022-07-06 483.55 487.00 482.00 487.00 0.0M
2022-07-05 488.70 491.00 483.00 483.55 0.0M
2022-07-04 490.05 490.05 480.10 485.75 0.0M
2022-07-01 484.15 484.15 477.65 479.90 0.0M
2022-06-30 486.75 488.30 484.00 484.15 0.0M
2022-06-29 489.95 495.60 484.45 486.85 0.0M
2022-06-28 479.15 481.90 479.15 480.00 0.0M
2022-06-27 484.25 485.45 480.00 480.10 0.0M
2022-06-24 487.95 487.95 480.50 481.40 0.0M
2022-06-23 480.25 483.85 477.80 480.75 0.0M
2022-06-22 485.00 485.00 473.50 481.65 0.0M
2022-06-21 482.15 488.55 471.45 484.85 0.0M
2022-06-20 480.00 482.20 477.80 480.90 0.0M
2022-06-17 482.75 482.75 478.55 481.30 0.0M
2022-06-16 482.05 484.65 477.05 478.60 0.0M
2022-06-15 485.00 486.45 475.10 479.95 0.0M
2022-06-14 475.00 487.20 472.30 480.60 0.0M
2022-06-13 493.70 493.70 479.00 487.30 0.0M
2022-06-10 490.40 496.00 487.70 493.70 0.0M
2022-06-09 489.25 493.95 485.60 493.45 0.0M
2022-06-08 477.20 490.00 477.15 484.50 0.0M
2022-06-07 482.65 484.35 478.80 480.80 0.0M
2022-06-06 481.60 486.95 479.90 483.90 0.0M
2022-06-03 496.45 515.25 485.00 486.10 0.0M
2022-06-02 493.65 496.10 485.00 491.85 0.0M
2022-06-01 495.65 495.90 490.20 492.55 0.0M
2022-05-31 491.05 496.00 481.00 492.50 0.0M
2022-05-30 490.90 500.00 486.25 495.85 0.0M
2022-05-27 498.95 498.95 482.00 487.25 0.0M
2022-05-26 477.45 488.45 469.90 485.55 0.0M
2022-05-25 480.70 484.30 474.00 481.80 0.0M
2022-05-24 482.80 489.00 478.00 482.10 0.0M
2022-05-23 515.00 515.00 480.60 483.30 0.0M
2022-05-20 510.00 510.00 475.00 480.40 0.0M
2022-05-19 495.70 495.70 477.65 480.75 0.0M
2022-05-18 504.75 513.90 495.00 500.70 0.0M
2022-05-17 506.55 524.15 502.45 508.75 0.0M
2022-05-16 477.75 493.15 472.60 482.85 0.0M
2022-05-13 483.60 489.45 477.70 478.00 0.0M
2022-05-12 483.20 485.00 477.15 478.20 0.0M
2022-05-11 480.30 493.95 471.20 478.35 0.0M
2022-05-10 479.80 485.00 475.00 479.40 0.0M
2022-05-09 475.25 485.20 470.20 481.75 0.0M
2022-05-06 483.10 487.00 465.85 483.65 0.0M
2022-05-05 487.65 504.00 482.00 483.70 0.0M
2022-05-04 484.05 499.00 476.10 484.30 0.0M
2022-05-02 510.00 510.00 478.70 493.15 0.0M
2022-04-29 496.05 505.15 489.05 494.60 0.0M
2022-04-28 502.05 503.00 494.60 497.55 0.0M
2022-04-27 496.15 505.45 481.50 500.00 0.0M
2022-04-26 500.00 502.05 492.00 495.10 0.0M
2022-04-25 487.85 501.05 487.85 492.50 0.0M
2022-04-22 497.00 502.55 490.10 494.00 0.0M
2022-04-21 509.60 513.65 500.65 502.50 0.0M
2022-04-20 517.40 520.40 485.95 494.35 0.0M
2022-04-19 523.95 523.95 500.40 510.35 0.0M
2022-04-18 499.00 509.00 492.10 506.45 0.0M
2022-04-13 502.15 516.00 490.70 496.95 0.0M
2022-04-12 496.05 502.70 485.85 497.60 0.0M
2022-04-11 502.00 503.45 491.00 497.55 0.0M
2022-04-08 505.35 505.35 497.00 498.10 0.0M
2022-04-07 511.50 511.50 487.00 501.10 0.0M
2022-04-06 493.00 500.60 493.00 497.45 0.0M
2022-04-05 481.85 507.00 480.00 493.40 0.0M
2022-04-04 466.30 482.65 464.85 480.20 0.0M
2022-04-01 453.10 482.50 450.65 469.05 0.0M
2022-03-31 464.80 470.00 443.60 448.15 0.0M
2022-03-30 475.05 475.25 452.15 455.25 0.0M
2022-03-29 464.85 473.15 461.10 463.10 0.0M
2022-03-28 495.20 495.20 454.75 456.80 0.0M
2022-03-25 500.00 500.00 482.20 484.95 0.0M
2022-03-24 503.00 506.40 489.05 493.15 0.0M
2022-03-23 502.70 515.60 490.00 502.85 0.0M
2022-03-22 537.00 537.00 498.30 503.35 0.0M
2022-03-21 529.00 548.00 475.00 528.65 0.0M
2022-03-17 459.00 462.45 453.60 459.60 0.0M
2022-03-16 454.65 458.45 446.00 455.65 0.0M
2022-03-15 447.45 463.40 438.00 444.80 0.0M
2022-03-14 438.25 443.80 434.35 440.85 0.1M
2022-03-11 439.95 445.00 424.05 441.80 0.0M
2022-03-10 428.15 445.15 428.15 436.40 0.0M
2022-03-09 421.00 434.55 420.05 428.60 0.0M
2022-03-08 423.75 425.40 412.00 420.30 0.5M
2022-03-07 428.05 428.05 410.05 414.75 0.0M
2022-03-04 431.65 440.00 422.65 424.45 0.0M
2022-03-03 443.95 448.00 419.00 434.10 0.0M
2022-03-02 422.00 450.75 422.00 436.10 0.0M
2022-02-28 411.05 427.25 411.05 422.65 0.0M
2022-02-25 387.00 441.35 387.00 424.65 0.0M
2022-02-24 385.00 455.00 385.00 412.15 0.0M
2022-02-23 439.15 444.70 426.95 437.50 0.0M
2022-02-22 418.10 448.60 418.10 432.80 0.0M
2022-02-21 477.20 477.20 447.60 452.90 0.0M
2022-02-18 480.05 482.30 474.00 475.40 0.0M
2022-02-17 489.20 495.35 475.70 481.85 0.0M
2022-02-16 470.00 498.45 470.00 491.90 0.0M
2022-02-15 465.00 497.55 465.00 482.90 0.0M
2022-02-14 500.00 502.05 483.30 489.25 0.0M
2022-02-11 510.05 511.70 505.00 507.70 0.0M
2022-02-10 512.90 518.15 512.90 513.05 0.0M
2022-02-09 515.00 519.45 510.75 511.40 0.0M
2022-02-08 515.75 524.50 510.50 511.90 0.0M
2022-02-07 521.65 526.00 505.00 509.80 0.0M
2022-02-04 525.70 525.70 521.25 521.60 0.0M
2022-02-03 530.40 533.55 524.50 526.00 0.0M
2022-02-02 526.00 531.90 526.00 529.45 0.0M
2022-02-01 523.30 528.65 521.50 525.80 0.0M
2022-01-31 542.00 542.00 517.35 523.15 0.0M
2022-01-28 520.05 529.65 515.05 520.05 0.0M
2022-01-27 614.90 614.90 515.00 516.75 0.0M
2022-01-25 488.00 526.00 488.00 523.75 0.0M
2022-01-24 542.00 542.00 510.00 521.05 0.0M
2022-01-21 541.55 547.80 536.25 543.50 0.0M
2022-01-20 555.40 560.95 549.50 555.90 0.0M
2022-01-19 558.00 564.80 552.55 560.40 0.0M
2022-01-18 569.45 578.00 556.00 558.35 0.0M
2022-01-17 558.85 575.10 556.65 565.80 0.0M
2022-01-14 556.00 562.05 553.05 556.30 0.0M
2022-01-13 561.50 562.00 556.20 559.30 0.0M
2022-01-12 557.75 561.00 552.25 557.85 0.0M
2022-01-11 553.95 563.00 551.50 555.55 0.0M
2022-01-10 540.00 566.15 540.00 554.85 0.0M
2022-01-07 557.60 557.60 550.00 552.30 0.0M
2022-01-06 521.00 558.70 521.00 552.95 0.0M
2022-01-05 557.10 560.90 552.15 559.25 0.0M
2022-01-04 551.55 563.50 551.55 554.05 0.0M
2022-01-03 553.75 561.25 548.65 552.35 0.0M