Deccan Health Care Ltd (DECN)

DECN
🏛️ Indien →
19.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:20 19.50 19.50 19.50 19.50 0.0K
10:40 19.95 19.95 19.95 19.95 0.1K
11:05 19.56 19.56 19.56 19.56 0.0K
11:10 19.56 19.56 19.56 19.56 0.0K
11:55 19.88 19.88 19.88 19.88 0.0K
12:10 19.88 19.88 19.88 19.88 0.0K
12:15 19.92 19.92 19.92 19.92 0.0K
12:35 19.91 19.91 19.91 19.91 0.0K
13:55 19.61 19.61 19.60 19.60 0.9K
14:05 19.60 19.60 19.55 19.55 0.5K
14:10 19.50 19.50 19.50 19.50 0.5K
14:20 19.49 19.60 19.49 19.60 0.5K
14:40 19.60 19.60 19.60 19.60 0.0K
14:45 19.60 19.60 19.60 19.60 0.0K
14:50 19.60 19.60 19.60 19.60 0.9K
15:05 19.60 19.60 19.60 19.60 0.1K
15:10 19.60 19.60 19.40 19.60 0.5K
15:25 19.60 19.60 19.60 19.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 20.99 20.99 19.40 19.60 0.0M
2025-09-25 20.00 20.75 19.32 19.90 0.0M
2025-09-24 19.80 19.80 19.21 19.34 0.0M
2025-09-23 20.50 20.50 19.11 19.53 0.0M
2025-09-22 19.63 21.20 19.60 19.98 0.0M
2025-09-19 20.30 20.30 19.25 19.38 0.0M
2025-09-18 19.85 20.44 19.35 19.63 0.0M
2025-09-17 19.98 20.19 19.61 19.82 0.0M
2025-09-16 20.49 20.90 19.26 19.98 0.0M
2025-09-15 19.25 20.30 19.25 19.93 0.0M
2025-09-12 20.24 20.24 18.80 19.25 0.0M
2025-09-11 19.64 20.40 19.41 19.50 0.0M
2025-09-10 19.69 19.89 19.18 19.64 0.0M
2025-09-09 20.84 20.84 19.14 19.19 0.0M
2025-09-08 19.26 21.00 19.00 19.90 0.0M
2025-09-05 19.71 20.05 19.25 19.98 0.0M
2025-09-04 20.48 20.48 19.25 19.89 0.0M
2025-09-03 20.39 20.82 19.57 19.92 0.1M
2025-09-02 19.49 19.95 18.85 19.85 0.0M
2025-09-01 20.00 20.00 18.55 19.11 0.0M
2025-08-29 18.71 20.12 18.71 19.52 0.1M
2025-08-28 19.90 19.90 18.65 19.09 0.0M
2025-08-26 19.15 19.78 18.51 19.37 0.0M
2025-08-25 19.39 19.49 18.25 18.77 0.0M
2025-08-22 19.50 20.39 18.85 19.05 0.0M
2025-08-21 19.78 20.00 18.98 19.98 0.0M
2025-08-20 18.72 19.85 18.70 19.01 0.0M
2025-08-19 19.90 19.90 18.55 18.81 0.0M
2025-08-18 19.94 19.94 18.65 19.21 0.0M
2025-08-14 20.36 20.36 19.24 19.49 0.0M
2025-08-13 20.60 20.60 19.15 19.32 0.0M
2025-08-12 20.39 20.39 19.05 19.09 0.0M
2025-08-11 20.08 20.50 19.52 19.54 0.0M
2025-08-08 21.10 21.10 19.70 20.08 0.0M
2025-08-07 20.90 21.10 20.01 20.76 0.0M
2025-08-06 20.35 20.70 20.00 20.66 0.0M
2025-08-05 21.00 21.00 19.63 20.01 0.0M
2025-08-04 21.08 21.08 20.11 20.77 0.0M
2025-08-01 20.79 21.00 19.61 20.83 0.0M
2025-07-31 21.05 21.05 19.55 20.47 0.0M
2025-07-30 21.80 21.80 20.40 21.10 0.0M
2025-07-29 21.50 21.50 20.21 21.21 0.0M
2025-07-28 22.99 22.99 20.15 20.47 0.0M
2025-07-25 20.50 21.45 20.03 20.79 0.0M
2025-07-24 20.75 20.75 20.12 20.29 0.0M
2025-07-23 20.11 20.86 20.05 20.45 0.0M
2025-07-22 20.70 21.49 20.15 20.31 0.0M
2025-07-21 21.05 21.61 20.31 20.87 0.0M
2025-07-18 21.80 21.80 20.66 20.99 0.0M
2025-07-17 22.00 22.00 20.50 21.09 0.1M
2025-07-16 21.49 21.60 20.31 21.41 0.1M
2025-07-15 21.60 21.60 20.30 20.59 0.0M
2025-07-14 21.48 21.48 20.75 21.17 0.0M
2025-07-11 20.90 21.25 20.52 21.24 0.0M
2025-07-10 22.10 22.10 20.15 20.68 0.0M
2025-07-09 21.00 21.00 20.12 20.98 0.0M
2025-07-08 20.69 20.69 20.00 20.48 0.0M
2025-07-07 20.90 21.00 19.67 20.20 0.0M
2025-07-04 21.24 21.30 20.50 21.03 0.0M
2025-07-03 20.31 21.19 20.31 20.36 0.0M
2025-07-02 19.84 21.32 19.84 20.50 0.0M
2025-07-01 21.24 21.24 20.06 20.68 0.0M
2025-06-30 20.20 21.49 19.55 20.50 0.1M
2025-06-27 20.20 20.89 19.48 20.47 0.1M
2025-06-26 20.00 20.00 19.21 19.47 0.0M
2025-06-25 18.96 19.69 18.40 19.56 0.0M
2025-06-24 19.10 19.40 18.63 18.96 0.0M
2025-06-23 18.70 19.29 18.21 18.37 0.1M
2025-06-20 19.60 20.45 18.71 19.46 0.1M
2025-06-19 21.70 21.70 18.75 19.15 0.1M
2025-06-18 20.80 21.85 20.66 21.18 0.0M
2025-06-17 21.87 21.87 20.30 21.07 0.0M
2025-06-16 20.29 21.55 19.60 20.92 0.0M
2025-06-13 20.51 21.44 19.70 20.30 0.0M
2025-06-12 21.12 21.43 20.55 20.66 0.1M
2025-06-11 21.89 21.89 20.25 20.83 0.1M
2025-06-10 21.45 22.00 20.20 21.53 0.0M
2025-06-09 22.48 22.48 21.30 21.45 0.0M
2025-06-06 22.34 22.34 21.63 21.71 0.0M
2025-06-05 23.50 23.50 21.70 22.34 0.0M
2025-06-04 22.99 22.99 21.75 22.00 0.0M
2025-06-03 22.51 22.51 21.42 22.31 0.0M
2025-06-02 22.60 22.60 21.30 21.82 0.0M
2025-05-30 22.52 23.50 22.50 22.59 0.0M
2025-05-29 20.89 23.55 20.88 22.95 0.0M
2025-05-28 20.82 21.79 20.78 21.55 0.0M
2025-05-27 22.30 22.30 20.50 21.19 0.0M
2025-05-26 23.60 23.60 21.15 21.61 0.0M
2025-05-23 23.70 23.70 21.31 23.09 0.1M
2025-05-22 21.35 24.40 20.15 22.93 0.1M
2025-05-21 19.30 21.65 19.01 21.24 0.1M
2025-05-20 19.70 19.75 19.01 19.69 0.0M
2025-05-19 19.40 19.80 18.50 19.00 0.0M
2025-05-16 19.90 19.90 18.55 19.00 0.0M
2025-05-15 18.12 19.49 18.12 19.23 0.0M
2025-05-14 18.65 18.65 17.91 18.11 0.0M
2025-05-13 17.80 18.75 17.80 18.20 0.0M
2025-05-12 18.01 18.90 18.01 18.09 0.0M
2025-05-09 17.55 18.49 17.50 18.05 0.0M
2025-05-08 18.69 18.69 17.73 17.91 0.0M
2025-05-07 18.00 18.68 17.21 17.90 0.0M
2025-05-06 18.87 18.87 18.31 18.72 0.0M
2025-05-05 18.88 18.88 18.22 18.50 0.0M
2025-05-02 17.60 18.50 17.60 18.49 0.0M
2025-04-30 18.39 18.39 17.63 18.16 0.0M
2025-04-29 18.39 18.64 17.46 18.12 0.0M
2025-04-28 19.60 19.60 16.72 17.66 0.3M
2025-04-25 19.98 19.98 18.51 18.68 0.0M
2025-04-24 19.99 20.00 19.37 19.99 0.0M
2025-04-23 20.48 20.50 19.51 19.77 0.0M
2025-04-22 20.14 20.14 19.30 19.75 0.0M
2025-04-21 20.50 20.50 19.55 19.59 0.0M
2025-04-17 19.40 19.85 19.08 19.59 0.0M
2025-04-16 19.49 19.60 18.51 19.38 0.0M
2025-04-15 19.97 19.97 19.05 19.49 0.0M
2025-04-11 19.44 19.50 18.37 19.15 0.0M
2025-04-09 19.70 19.70 18.00 18.55 0.0M
2025-04-08 18.68 18.95 18.10 18.51 0.1M
2025-04-07 18.40 18.90 16.10 17.55 0.0M
2025-04-04 18.30 18.40 18.00 18.22 0.0M
2025-04-03 18.00 18.40 17.56 18.39 0.0M
2025-04-02 17.89 18.30 17.55 17.98 0.0M
2025-04-01 18.45 18.45 17.50 17.92 0.0M
2025-03-28 18.08 18.88 16.70 16.94 0.2M
2025-03-27 18.39 19.50 17.30 18.07 0.2M
2025-03-26 19.78 19.78 18.71 19.01 0.1M
2025-03-25 19.60 20.27 19.09 19.39 0.1M
2025-03-24 19.79 20.29 19.01 19.25 0.1M
2025-03-21 16.69 19.53 16.69 19.40 0.2M
2025-03-20 17.97 17.97 16.00 16.28 0.1M
2025-03-19 17.69 18.09 16.50 17.25 0.1M
2025-03-18 18.70 18.70 16.25 17.10 0.2M
2025-03-17 22.00 22.00 17.50 18.20 0.2M
2025-03-13 20.06 20.10 19.50 19.64 0.1M
2025-03-12 20.99 21.00 19.90 20.24 0.1M
2025-03-11 19.72 20.72 19.23 20.56 0.1M
2025-03-10 21.40 21.79 20.31 20.85 0.0M
2025-03-07 24.00 24.00 21.25 21.39 0.1M
2025-03-06 19.89 23.70 18.99 23.21 0.2M
2025-03-05 21.00 21.01 19.35 19.76 0.1M
2025-03-04 18.81 22.00 17.40 20.95 0.1M
2025-03-03 20.10 20.23 17.51 18.81 0.0M
2025-02-28 21.00 21.00 20.00 20.44 0.0M
2025-02-27 20.86 20.99 20.00 20.31 0.0M
2025-02-25 20.98 21.49 20.35 20.86 0.0M
2025-02-24 21.96 22.40 20.35 21.00 0.1M
2025-02-21 23.00 23.40 21.55 21.96 0.0M
2025-02-20 22.78 23.90 22.30 23.00 0.0M
2025-02-19 23.40 24.00 23.00 23.05 0.0M
2025-02-18 23.06 23.39 22.37 22.92 0.0M
2025-02-17 22.25 23.95 21.00 22.94 0.0M
2025-02-14 24.24 25.60 21.72 23.66 0.0M
2025-02-13 24.30 24.80 24.00 24.26 0.0M
2025-02-12 24.99 25.44 24.15 24.75 0.0M
2025-02-11 27.00 27.00 24.50 25.00 0.0M
2025-02-10 27.69 27.90 27.00 27.09 0.0M
2025-02-07 27.45 27.45 27.00 27.41 0.0M
2025-02-06 27.15 27.51 27.13 27.49 0.0M
2025-02-05 27.52 27.87 26.71 27.13 0.0M
2025-02-04 28.20 28.20 27.00 27.52 0.0M
2025-02-03 28.92 28.92 27.40 27.59 0.0M
2025-02-01 28.59 28.92 27.98 28.57 0.0M
2025-01-31 28.15 28.50 27.36 28.00 0.0M
2025-01-30 28.01 29.50 28.00 29.08 0.0M
2025-01-29 28.00 28.95 27.11 28.61 0.0M
2025-01-28 28.20 28.88 27.12 27.79 0.0M
2025-01-27 28.60 30.73 27.63 28.13 0.0M
2025-01-24 28.95 29.49 28.60 29.10 0.1M
2025-01-23 28.88 29.56 27.70 28.39 0.0M
2025-01-22 27.50 30.40 27.44 28.61 0.1M
2025-01-21 28.54 28.54 27.25 27.44 0.0M
2025-01-20 28.50 28.90 27.77 27.98 0.0M
2025-01-17 28.57 28.70 27.66 27.94 0.0M
2025-01-16 28.79 29.50 28.10 28.28 0.0M
2025-01-15 28.60 29.00 28.00 28.19 0.0M
2025-01-14 28.10 28.69 27.50 27.65 0.0M
2025-01-13 29.65 29.65 27.05 27.55 0.0M
2025-01-10 30.30 30.30 28.86 29.19 0.0M
2025-01-09 30.85 31.45 29.76 30.00 0.0M
2025-01-08 30.22 31.60 29.18 30.25 0.1M
2025-01-07 29.99 30.48 29.42 29.63 0.0M
2025-01-06 30.04 30.50 28.41 29.97 0.0M
2025-01-03 29.59 30.39 28.90 30.03 0.0M
2025-01-02 30.90 31.00 28.46 28.95 0.0M
2025-01-01 30.00 30.50 29.37 30.12 0.0M