Danlaw Technologies India Ltd (DNLW)

DNLW
🏛️ Indien →
805.90
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
2021-12-31 272.00 277.00 243.00 247.10 0.0M
2021-12-30 261.30 265.50 240.25 259.00 0.0M
2021-12-29 265.00 279.00 264.00 266.90 0.0M
2021-12-28 275.00 280.00 265.00 265.60 0.0M
2021-12-27 264.00 274.80 243.05 269.00 0.0M
2021-12-24 259.75 260.00 242.00 258.90 0.0M
2021-12-23 253.70 255.00 244.05 253.00 0.0M
2021-12-22 244.50 250.95 237.05 243.70 0.0M
2021-12-21 245.45 255.00 243.50 245.00 0.0M
2021-12-20 257.05 257.05 233.00 240.25 0.0M
2021-12-17 279.00 279.00 255.10 258.85 0.0M
2021-12-16 282.95 287.80 266.25 268.95 0.0M
2021-12-15 265.00 280.00 257.65 278.05 0.0M
2021-12-14 269.00 275.00 258.50 263.65 0.0M
2021-12-13 277.80 284.65 259.00 261.85 0.0M
2021-12-10 254.00 267.00 240.60 258.80 0.0M
2021-12-09 240.00 253.90 237.35 243.60 0.0M
2021-12-08 223.95 237.60 212.00 236.35 0.0M
2021-12-07 224.50 224.50 212.40 216.00 0.0M
2021-12-06 216.50 227.65 212.25 214.05 0.0M
2021-12-03 214.00 222.00 214.00 220.30 0.0M
2021-12-02 224.95 225.00 213.60 217.45 0.0M
2021-12-01 221.15 232.60 216.50 222.05 0.0M
2021-11-30 224.30 229.75 220.50 223.35 0.0M
2021-11-29 225.00 235.00 224.05 224.95 0.0M
2021-11-26 238.75 243.70 226.00 235.80 0.0M
2021-11-25 241.95 245.40 228.35 234.05 0.0M
2021-11-24 220.30 235.40 220.30 235.20 0.0M
2021-11-23 220.00 231.00 220.00 224.20 0.0M
2021-11-22 241.85 247.90 229.80 229.80 0.0M
2021-11-18 243.90 243.95 230.05 241.85 0.0M
2021-11-17 229.50 232.35 225.70 232.35 0.0M
2021-11-16 221.30 221.30 211.20 221.30 0.0M
2021-11-15 210.80 210.80 210.80 210.80 0.0M
2021-11-12 209.00 209.00 195.25 200.80 0.0M
2021-11-11 202.95 204.55 193.30 202.00 0.0M
2021-11-10 196.40 196.40 187.05 194.85 0.0M
2021-11-09 200.00 206.50 194.00 195.05 0.0M
2021-11-08 209.05 212.30 197.50 199.25 0.0M
2021-11-04 208.00 208.90 197.15 204.95 0.0M
2021-11-03 211.95 211.95 197.00 199.00 0.0M
2021-11-02 207.25 207.50 196.15 203.30 0.0M
2021-11-01 216.95 216.95 202.10 206.45 0.0M
2021-10-29 200.50 208.95 200.50 206.90 0.0M
2021-10-28 211.50 218.80 201.00 204.45 0.0M
2021-10-27 221.95 221.95 209.50 211.35 0.0M
2021-10-26 202.70 215.55 201.05 213.00 0.0M
2021-10-25 207.00 213.90 200.10 209.55 0.0M
2021-10-22 205.25 220.00 204.65 210.60 0.0M
2021-10-21 215.40 226.70 215.40 215.40 0.1M
2021-10-20 226.70 226.70 226.70 226.70 0.0M
2021-10-19 238.60 238.60 238.60 238.60 0.0M
2021-10-18 251.15 253.25 251.15 251.15 0.0M
2021-10-14 263.00 276.00 263.00 264.35 0.0M
2021-10-13 276.80 276.80 276.80 276.80 0.0M
2021-10-12 321.95 321.95 291.35 291.35 0.0M
2021-10-11 299.00 306.65 299.00 306.65 0.0M
2021-10-08 279.00 304.80 277.95 292.05 0.0M
2021-10-07 319.40 319.40 289.00 292.55 0.0M
2021-10-06 304.20 304.20 290.20 304.20 0.0M
2021-10-05 245.00 276.55 245.00 276.55 0.0M
2021-10-04 238.05 254.00 235.00 251.45 0.0M
2021-10-01 241.00 244.00 239.00 239.85 0.0M
2021-09-30 243.80 243.80 239.75 239.85 0.0M
2021-09-29 234.80 244.00 231.45 234.35 0.0M
2021-09-28 248.75 248.75 230.25 231.00 0.0M
2021-09-27 241.95 241.95 225.50 233.20 0.0M
2021-09-24 243.95 243.95 225.10 233.00 0.0M
2021-09-23 249.45 249.45 230.00 232.20 0.0M
2021-09-22 243.50 243.50 228.80 237.70 0.0M
2021-09-21 245.00 245.00 227.65 234.30 0.0M
2021-09-20 265.00 265.00 232.50 236.85 0.0M
2021-09-17 252.60 258.70 240.00 248.40 0.0M
2021-09-16 258.00 265.00 253.00 254.30 0.0M
2021-09-15 243.85 258.00 240.00 255.05 0.0M
2021-09-14 242.95 249.95 238.00 242.90 0.0M
2021-09-13 230.00 245.00 226.00 234.55 0.0M
2021-09-09 220.05 229.65 220.05 229.65 0.0M
2021-09-08 220.05 227.90 220.05 223.00 0.0M
2021-09-07 215.55 243.90 215.55 226.80 0.0M
2021-09-06 235.00 235.80 229.00 230.60 0.0M
2021-09-03 253.95 253.95 235.00 238.00 0.0M
2021-09-02 218.00 242.00 218.00 236.25 0.0M
2021-09-01 221.00 237.90 215.15 220.00 0.0M
2021-08-31 213.50 222.90 212.00 220.05 0.0M
2021-08-30 233.50 233.50 212.05 215.50 0.0M
2021-08-27 220.50 233.95 215.00 218.15 0.0M
2021-08-26 227.00 234.50 227.00 227.70 0.0M
2021-08-25 220.00 232.95 211.50 220.75 0.0M
2021-08-24 211.15 220.00 206.75 213.00 0.0M
2021-08-23 231.00 238.95 216.00 217.20 0.0M
2021-08-20 227.95 233.90 209.20 222.85 0.0M
2021-08-18 234.00 234.50 222.00 226.50 0.0M
2021-08-17 226.30 239.80 221.10 231.00 0.0M
2021-08-16 249.70 249.70 223.00 231.85 0.0M
2021-08-13 246.00 254.95 236.60 239.00 0.0M
2021-08-12 235.00 254.00 230.05 249.60 0.0M
2021-08-11 250.00 250.00 213.85 235.00 0.0M
2021-08-10 254.00 259.95 231.15 237.60 0.0M
2021-08-09 264.00 266.95 252.00 253.70 0.0M
2021-08-06 263.90 269.95 240.00 250.10 0.0M
2021-08-05 250.45 250.45 237.95 246.50 0.0M
2021-08-04 259.05 266.85 249.40 250.45 0.0M
2021-08-03 272.00 274.50 261.55 262.50 0.0M
2021-08-02 270.00 281.30 264.15 270.10 0.0M
2021-07-30 267.00 278.55 264.10 267.95 0.0M
2021-07-29 272.50 274.05 255.25 265.30 0.0M
2021-07-28 277.95 277.95 256.05 261.00 0.0M
2021-07-27 271.00 278.95 262.40 266.25 0.0M
2021-07-26 267.50 271.95 252.05 271.80 0.0M
2021-07-23 260.25 266.95 256.05 259.00 0.0M
2021-07-22 267.00 273.75 260.15 268.60 0.0M
2021-07-20 267.55 281.95 264.30 265.20 0.0M
2021-07-19 305.90 305.95 277.95 278.20 0.0M
2021-07-16 292.55 292.55 267.50 291.40 0.0M
2021-07-15 276.00 281.00 256.15 278.65 0.0M
2021-07-14 260.20 269.25 251.10 268.15 0.0M
2021-07-13 274.70 274.70 254.00 256.45 0.0M
2021-07-12 277.90 287.95 263.20 266.25 0.0M
2021-07-09 278.15 290.00 273.00 276.20 0.0M
2021-07-08 304.95 304.95 277.65 280.65 0.0M
2021-07-07 304.25 304.25 290.00 292.25 0.0M
2021-07-06 262.20 289.80 262.20 289.80 0.0M
2021-07-05 276.00 276.00 276.00 276.00 0.0M
2021-07-02 290.50 290.50 290.50 290.50 0.0M
2021-07-01 296.40 296.40 296.40 296.40 0.0M
2021-06-30 302.40 313.40 302.40 302.40 0.0M
2021-06-29 308.55 317.90 308.55 308.55 0.0M
2021-06-28 315.10 318.10 314.80 314.80 0.0M
2021-06-25 318.05 330.60 318.00 321.20 0.0M
2021-06-24 326.00 336.00 322.95 324.15 0.0M
2021-06-23 323.80 337.00 323.80 329.50 0.0M
2021-06-22 330.40 330.40 330.40 330.40 0.0M
2021-06-21 337.10 337.10 337.10 337.10 0.0M
2021-06-18 343.95 343.95 343.95 343.95 0.0M
2021-06-17 350.95 350.95 350.95 350.95 0.0M
2021-06-16 358.10 358.10 358.10 358.10 0.0M
2021-06-15 365.40 365.40 365.40 365.40 0.0M
2021-06-14 372.85 372.85 372.85 372.85 0.0M
2021-06-11 395.95 395.95 380.45 380.45 0.0M
2021-06-10 380.00 391.20 373.50 388.20 0.0M
2021-06-09 377.70 377.70 341.80 372.60 0.0M
2021-06-08 359.75 359.75 351.00 359.75 0.0M
2021-06-07 342.65 342.65 342.65 342.65 0.0M
2021-06-04 326.35 326.35 326.35 326.35 0.0M
2021-06-03 308.00 310.85 292.00 310.85 0.0M
2021-06-02 307.10 310.00 292.15 296.05 0.0M
2021-06-01 299.95 310.00 285.25 305.90 0.0M
2021-05-31 301.00 313.95 290.75 300.00 0.0M
2021-05-28 319.95 324.90 298.00 306.05 0.0M
2021-05-27 324.65 324.65 307.25 313.65 0.0M
2021-05-26 329.85 329.85 304.00 314.95 0.0M
2021-05-25 328.40 336.00 313.30 315.40 0.0M
2021-05-24 341.25 341.25 320.00 323.25 0.0M
2021-05-21 351.65 351.65 333.20 336.55 0.0M
2021-05-20 348.00 348.00 328.70 335.05 0.0M
2021-05-19 350.00 362.80 335.00 345.95 0.0M
2021-05-18 344.00 345.55 335.00 345.55 0.0M
2021-05-17 315.00 329.10 315.00 329.10 0.0M
2021-05-14 303.00 322.65 303.00 313.45 0.0M
2021-05-12 314.75 315.00 302.20 307.30 0.0M
2021-05-11 328.00 328.00 301.00 314.95 0.0M
2021-05-10 315.05 337.65 307.00 315.30 0.0M
2021-05-07 323.50 323.50 314.05 321.60 0.0M
2021-05-06 312.00 331.45 311.05 323.50 0.0M
2021-05-05 325.00 325.00 302.75 315.70 0.0M
2021-05-04 328.80 328.80 302.00 314.95 0.0M
2021-05-03 334.95 334.95 311.00 316.15 0.0M
2021-04-30 344.95 344.95 321.30 324.95 0.0M
2021-04-29 357.05 357.05 325.10 338.20 0.0M
2021-04-28 331.65 340.45 325.00 340.45 0.0M
2021-04-27 309.60 331.50 305.00 324.25 0.0M
2021-04-26 317.00 343.95 312.75 315.90 0.0M
2021-04-23 329.20 329.20 329.20 329.20 0.0M
2021-04-22 365.00 369.95 346.50 346.50 0.0M
2021-04-20 384.90 384.90 355.00 364.70 0.0M
2021-04-19 368.80 368.80 333.70 366.85 0.0M
2021-04-16 351.25 351.25 351.25 351.25 0.0M
2021-04-15 334.55 334.55 334.55 334.55 0.0M
2021-04-13 318.65 318.65 318.65 318.65 0.0M
2021-04-12 285.00 303.50 285.00 303.50 0.0M
2021-04-09 289.05 289.05 289.05 289.05 0.0M
2021-04-08 275.30 275.30 275.30 275.30 0.0M
2021-04-07 252.10 262.20 252.00 262.20 0.0M
2021-04-06 257.30 267.40 257.10 257.10 0.0M
2021-04-05 262.50 262.50 262.30 262.30 0.0M
2021-04-01 278.55 278.55 267.65 267.65 0.0M
2021-03-31 272.95 273.10 262.40 273.10 0.0M
2021-03-30 267.75 267.75 260.00 267.75 0.0M
2021-03-26 259.20 264.45 259.20 262.50 0.0M
2021-03-25 259.30 259.30 249.20 259.30 0.0M
2021-03-24 254.25 254.25 245.00 254.25 0.0M
2021-03-23 249.30 249.30 249.30 249.30 0.0M
2021-03-22 244.45 244.45 244.45 244.45 0.0M
2021-03-19 239.70 239.70 230.50 239.70 0.0M
2021-03-18 235.00 235.00 225.80 235.00 0.0M
2021-03-17 231.00 235.00 230.30 230.40 0.0M
2021-03-16 226.00 235.15 225.95 235.00 0.0M
2021-03-15 230.55 230.55 230.55 230.55 0.0M
2021-03-12 235.25 235.25 235.25 235.25 0.0M
2021-03-10 232.95 242.45 232.95 240.05 0.0M
2021-03-09 237.70 237.70 237.70 237.70 0.0M
2021-03-08 242.55 242.55 242.55 242.55 0.0M
2021-03-05 247.50 247.50 247.50 247.50 0.0M
2021-03-04 262.85 262.85 252.55 252.55 0.0M
2021-03-03 257.70 257.70 257.70 257.70 0.0M
2021-03-02 245.45 245.45 245.45 245.45 0.0M
2021-03-01 233.80 233.80 233.80 233.80 0.0M
2021-02-26 222.70 222.70 222.70 222.70 0.0M
2021-02-25 212.10 212.10 212.10 212.10 0.0M
2021-02-24 202.00 202.00 202.00 202.00 0.0M
2021-02-23 192.40 192.40 192.40 192.40 0.0M
2021-02-22 183.25 183.25 183.25 183.25 0.0M
2021-02-19 174.55 174.55 174.00 174.55 0.0M
2021-02-18 166.25 166.25 166.25 166.25 0.0M
2021-02-17 158.35 158.35 158.35 158.35 0.0M
2021-02-16 150.85 150.85 150.85 150.85 0.0M
2021-02-15 143.70 143.70 143.70 143.70 0.0M
2021-02-12 133.10 139.45 133.10 136.90 0.0M
2021-02-11 142.45 144.50 135.00 139.00 0.0M
2021-02-10 147.00 147.00 133.85 140.90 0.0M
2021-02-09 140.40 140.40 139.95 140.40 0.0M
2021-02-08 129.70 133.75 129.70 133.75 0.0M
2021-02-05 125.45 127.40 123.00 127.40 0.0M
2021-02-04 119.95 121.40 116.00 121.40 0.0M
2021-02-03 115.35 120.90 115.20 115.65 0.0M
2021-02-02 123.80 124.75 115.25 120.00 0.0M
2021-02-01 120.05 123.85 115.05 118.85 0.0M
2021-01-29 126.50 126.50 115.05 120.05 0.0M
2021-01-28 119.95 121.50 116.50 120.80 0.0M
2021-01-27 113.50 116.05 112.00 116.05 0.0M
2021-01-25 112.00 112.00 107.25 110.55 0.0M
2021-01-22 105.00 112.00 104.60 106.70 0.0M
2021-01-21 104.35 107.10 100.05 107.05 0.0M
2021-01-20 95.00 102.90 94.00 102.00 0.0M
2021-01-19 101.90 101.95 93.05 98.00 0.0M
2021-01-18 96.00 104.90 95.60 97.10 0.0M
2021-01-15 105.00 105.00 100.55 100.55 0.0M
2021-01-14 107.10 107.10 100.25 105.00 0.0M
2021-01-13 106.00 109.45 103.00 105.00 0.0M
2021-01-12 106.00 113.30 106.00 106.75 0.0M
2021-01-11 112.80 113.10 104.20 109.05 0.0M
2021-01-08 106.00 110.15 103.40 107.75 0.0M
2021-01-07 107.80 107.80 101.00 104.95 0.0M
2021-01-06 103.55 109.95 98.00 104.30 0.0M
2021-01-05 93.90 103.45 93.90 103.45 0.0M
2021-01-04 81.55 94.20 81.55 94.05 0.0M
2021-01-01 89.95 94.70 82.50 85.65 0.0M