Devine Impex Ltd (DEIM)

DEIM
🏛️ Indien →
7.90
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 6.65 7.05 6.41 7.00 0.0M
2023-12-28 6.92 6.95 6.62 6.74 0.0M
2023-12-27 6.98 6.98 6.65 6.95 0.0M
2023-12-26 7.00 7.00 6.65 6.99 0.0M
2023-12-22 6.98 7.02 6.36 7.00 0.0M
2023-12-21 6.72 6.72 6.30 6.69 0.0M
2023-12-20 6.40 6.70 6.30 6.40 0.0M
2023-12-19 6.66 6.66 6.15 6.40 0.0M
2023-12-18 6.80 6.80 6.23 6.35 0.0M
2023-12-15 6.60 6.60 6.27 6.55 0.0M
2023-12-14 7.08 7.12 6.60 6.60 0.0M
2023-12-13 6.75 7.08 6.70 6.79 0.0M
2023-12-12 7.00 7.45 6.75 6.75 0.0M
2023-12-11 7.35 7.35 7.10 7.10 0.0M
2023-12-08 6.72 7.05 6.39 7.04 0.0M
2023-12-07 6.50 6.72 6.50 6.72 0.0M
2023-12-06 6.40 6.72 6.11 6.72 0.0M
2023-12-05 6.30 6.49 6.30 6.40 0.0M
2023-12-04 6.80 6.80 6.18 6.63 0.0M
2023-12-01 6.50 6.50 6.18 6.50 0.0M
2023-11-30 6.91 6.91 6.44 6.50 0.0M
2023-11-29 6.78 6.78 6.76 6.77 0.0M
2023-11-28 6.34 6.65 6.34 6.65 0.0M
2023-11-24 6.06 6.36 6.06 6.34 0.0M
2023-11-23 6.01 6.06 6.00 6.06 0.0M
2023-11-22 6.29 6.29 6.29 6.29 0.0M
2023-11-21 6.95 6.95 6.29 6.29 0.0M
2023-11-20 6.72 6.72 6.10 6.62 0.0M
2023-11-17 6.40 6.40 6.40 6.40 0.0M
2023-11-16 6.75 6.75 6.38 6.40 0.0M
2023-11-15 6.60 6.60 6.15 6.56 0.0M
2023-11-13 6.53 6.53 6.10 6.47 0.0M
2023-11-12 6.82 6.82 6.18 6.76 0.0M
2023-11-10 6.50 6.50 6.30 6.50 0.0M
2023-11-09 6.63 6.63 6.63 6.63 0.0M
2023-11-08 6.69 6.71 6.65 6.65 0.0M
2023-11-07 6.74 6.75 6.26 6.71 0.0M
2023-11-06 6.16 6.75 6.16 6.58 0.0M
2023-11-03 6.43 6.69 6.20 6.48 0.0M
2023-11-02 6.23 6.50 6.23 6.44 0.0M
2023-11-01 6.58 6.58 6.08 6.55 0.0M
2023-10-31 6.39 6.39 6.20 6.37 0.0M
2023-10-30 6.17 6.43 6.17 6.39 0.0M
2023-10-27 6.44 6.44 6.44 6.44 0.0M
2023-10-26 6.44 6.44 6.44 6.44 0.0M
2023-10-25 6.63 6.63 6.06 6.47 0.0M
2023-10-23 6.75 7.01 6.36 6.36 0.0M
2023-10-20 6.67 6.74 6.12 6.69 0.0M
2023-10-19 6.01 6.54 6.01 6.44 0.0M
2023-10-18 6.29 6.29 6.10 6.25 0.0M
2023-10-17 6.59 6.59 6.08 6.10 0.0M
2023-10-16 6.40 6.40 6.40 6.40 0.0M
2023-10-13 6.21 6.40 6.21 6.40 0.0M
2023-10-12 6.40 6.40 6.18 6.40 0.0M
2023-10-11 6.20 6.80 6.17 6.50 0.0M
2023-10-10 6.29 6.60 6.29 6.49 0.0M
2023-10-09 6.50 6.50 6.30 6.30 0.0M
2023-10-06 6.76 6.76 6.14 6.30 0.0M
2023-10-05 6.24 6.49 6.24 6.45 0.0M
2023-10-04 6.63 6.63 6.20 6.24 0.0M
2023-10-03 6.78 6.80 6.16 6.50 0.0M
2023-09-29 5.95 6.55 5.95 6.48 0.0M
2023-09-28 6.53 6.53 6.21 6.24 0.0M
2023-09-27 6.54 6.54 6.22 6.53 0.0M
2023-09-26 6.29 6.57 5.98 6.54 0.0M
2023-09-25 6.30 6.30 5.71 6.29 0.0M
2023-09-22 6.11 6.20 6.00 6.00 0.0M
2023-09-21 6.35 6.50 6.11 6.11 0.0M
2023-09-20 6.45 6.45 6.43 6.43 0.0M
2023-09-18 7.10 7.10 6.44 6.76 0.0M
2023-09-15 6.78 6.78 6.45 6.77 0.0M
2023-09-14 6.79 6.79 6.46 6.78 0.0M
2023-09-13 6.50 6.79 6.45 6.79 0.0M
2023-09-12 6.80 6.80 6.75 6.75 0.0M
2023-09-11 7.02 7.02 6.56 6.75 0.0M
2023-09-08 6.69 6.70 6.69 6.69 0.0M
2023-09-07 6.76 6.76 6.13 6.69 0.0M
2023-09-06 6.46 6.69 6.11 6.44 0.0M
2023-09-05 6.33 6.65 6.33 6.39 0.0M
2023-09-04 6.76 6.80 6.30 6.34 0.0M
2023-09-01 6.32 6.65 6.32 6.63 0.0M
2023-08-31 6.80 6.80 6.65 6.65 0.0M
2023-08-30 7.03 7.03 6.99 6.99 0.0M
2023-08-29 6.37 6.70 6.37 6.70 0.0M
2023-08-28 6.45 6.70 6.45 6.70 0.0M
2023-08-25 6.74 6.75 6.74 6.75 0.0M
2023-08-23 6.78 6.78 6.75 6.75 0.0M
2023-08-22 6.64 6.80 6.59 6.79 0.0M
2023-08-21 6.32 6.64 6.32 6.64 0.0M
2023-08-18 6.72 6.72 6.65 6.65 0.0M
2023-08-17 6.44 6.75 6.30 6.72 0.0M
2023-08-16 7.09 7.09 6.45 6.45 0.0M
2023-08-14 6.30 6.79 6.30 6.77 0.0M
2023-08-11 7.07 7.07 6.50 6.50 0.0M
2023-08-10 6.21 6.81 6.20 6.74 0.0M
2023-08-09 6.19 6.50 6.19 6.50 0.0M
2023-08-08 6.85 6.85 6.51 6.51 0.0M
2023-08-07 6.52 6.85 6.52 6.85 0.0M
2023-08-04 7.20 7.20 6.54 6.86 0.0M
2023-08-03 6.91 6.91 6.28 6.88 0.0M
2023-08-02 6.65 6.75 6.50 6.59 0.0M
2023-07-31 6.80 6.80 6.67 6.76 0.0M
2023-07-27 6.08 6.67 6.08 6.67 0.0M
2023-07-26 6.39 6.84 6.21 6.39 0.0M
2023-07-25 6.59 6.59 6.00 6.53 0.0M
2023-07-24 6.00 6.30 6.00 6.30 0.0M
2023-07-21 5.70 6.00 5.70 6.00 0.0M
2023-07-20 6.00 6.00 5.70 6.00 0.0M
2023-07-19 5.76 6.00 5.76 6.00 0.0M
2023-07-18 6.10 6.10 5.80 6.00 0.0M
2023-07-17 6.59 6.59 5.99 6.10 0.0M
2023-07-14 6.49 6.49 6.30 6.30 0.0M
2023-07-13 6.64 6.64 6.49 6.49 0.0M
2023-07-11 6.18 6.82 6.18 6.68 0.0M
2023-07-10 6.50 6.50 6.50 6.50 0.0M
2023-07-07 6.93 6.93 6.28 6.83 0.0M
2023-07-06 6.65 6.69 6.60 6.60 0.0M
2023-07-05 6.65 6.79 6.65 6.65 0.0M
2023-07-04 6.90 6.90 6.58 6.59 0.0M
2023-07-03 6.27 6.93 6.27 6.92 0.0M
2023-06-30 6.65 6.65 6.33 6.60 0.0M
2023-06-28 6.65 6.65 6.33 6.65 0.0M
2023-06-27 6.99 6.99 6.65 6.65 0.0M
2023-06-26 7.32 7.32 6.65 6.99 0.0M
2023-06-23 6.89 7.05 6.55 6.99 0.0M
2023-06-22 6.93 6.93 6.66 6.89 0.0M
2023-06-21 7.29 7.29 6.99 6.99 0.0M
2023-06-20 7.30 7.30 6.84 7.29 0.0M
2023-06-19 7.20 7.20 6.80 7.19 0.0M
2023-06-16 7.18 7.18 6.52 7.15 0.0M
2023-06-15 6.87 6.87 6.86 6.86 0.0M
2023-06-14 6.53 6.87 6.53 6.87 0.0M
2023-06-13 6.70 6.87 6.25 6.87 0.0M
2023-06-12 7.24 7.24 6.56 6.57 0.0M
2023-06-09 6.61 6.93 6.28 6.90 0.0M
2023-06-08 6.00 6.61 6.00 6.61 0.0M
2023-06-07 6.31 6.31 6.30 6.31 0.0M
2023-06-06 6.18 6.19 6.18 6.19 0.0M
2023-06-05 6.35 6.63 6.04 6.19 0.0M
2023-06-02 5.80 6.40 5.80 6.35 0.0M
2023-06-01 6.10 6.10 6.10 6.10 0.0M
2023-05-31 6.30 6.30 6.30 6.30 0.0M
2023-05-29 6.36 6.36 6.36 6.36 0.0M
2023-05-26 6.69 6.69 6.08 6.69 0.0M
2023-05-25 6.00 6.38 6.00 6.38 0.0M
2023-05-24 6.70 6.70 6.08 6.08 0.0M
2023-05-23 6.24 6.40 5.82 6.40 0.0M
2023-05-22 6.12 6.12 6.12 6.12 0.0M
2023-05-19 5.82 6.11 5.54 6.11 0.0M
2023-05-18 6.09 6.09 5.80 5.82 0.0M
2023-05-17 5.85 5.85 5.80 5.80 0.0M
2023-05-10 5.81 6.10 5.81 5.85 0.0M
2023-05-09 6.00 6.00 5.81 5.81 0.0M
2023-05-08 6.00 6.00 6.00 6.00 0.0M
2023-05-05 6.00 6.30 5.80 5.85 0.0M
2023-05-04 6.00 6.30 5.80 6.00 0.0M
2023-05-03 5.83 6.00 5.83 6.00 0.0M
2023-04-28 5.80 5.80 5.80 5.80 0.0M
2023-04-27 5.81 6.00 5.80 5.80 0.0M
2023-04-26 5.80 5.80 5.80 5.80 0.0M
2023-04-25 5.77 5.80 5.49 5.80 0.0M
2023-04-24 5.77 5.77 5.77 5.77 0.0M
2023-04-20 5.77 5.77 5.77 5.77 0.0M
2023-04-19 5.77 5.77 5.77 5.77 0.0M
2023-04-18 5.77 5.77 5.77 5.77 0.0M
2023-04-17 5.50 5.50 5.50 5.50 0.0M
2023-04-12 5.50 5.50 5.50 5.50 0.0M
2023-04-11 5.61 5.61 5.50 5.50 0.0M
2023-04-10 5.40 5.61 5.40 5.61 0.0M
2023-04-06 5.35 5.35 5.35 5.35 0.0M
2023-04-05 4.85 5.35 4.85 5.35 0.0M
2023-03-31 5.10 5.10 5.10 5.10 0.0M
2023-03-29 5.10 5.10 4.85 5.10 0.0M
2023-03-28 5.10 5.10 5.10 5.10 0.0M
2023-03-27 5.10 5.10 5.10 5.10 0.0M
2023-03-24 5.10 5.10 5.10 5.10 0.0M
2023-03-23 5.25 5.25 5.25 5.25 0.0M
2023-03-21 5.30 5.30 5.30 5.30 0.0M
2023-03-20 5.50 5.50 5.30 5.30 0.0M
2023-03-17 5.30 5.50 5.30 5.50 0.0M
2023-03-15 5.50 5.50 5.50 5.50 0.0M
2023-03-02 5.56 5.56 5.56 5.56 0.0M
2023-02-28 5.85 5.85 5.85 5.85 0.0M
2023-02-23 6.15 6.15 6.15 6.15 0.0M
2023-02-13 6.51 7.15 6.47 6.47 0.0M
2023-02-10 7.05 7.05 6.81 6.81 0.0M
2023-02-09 7.05 7.05 7.05 7.05 0.0M
2023-02-08 7.41 7.41 7.41 7.41 0.0M
2023-02-03 7.80 7.80 7.80 7.80 0.0M
2023-02-02 7.37 8.11 7.36 7.74 0.0M
2023-02-01 7.74 7.74 7.74 7.74 0.0M
2023-01-31 7.38 7.38 7.38 7.38 0.0M
2023-01-30 7.03 7.03 7.03 7.03 0.0M
2023-01-27 6.82 6.82 6.21 6.70 0.0M
2023-01-25 6.93 6.93 6.31 6.50 0.0M
2023-01-24 6.33 6.60 6.03 6.60 0.0M
2023-01-23 5.79 6.32 5.74 6.29 0.0M
2023-01-20 6.20 6.60 6.00 6.03 0.0M
2023-01-19 6.20 6.35 5.80 6.30 0.0M
2023-01-18 5.75 6.20 5.62 6.05 0.0M
2023-01-17 5.63 5.92 5.63 5.91 0.0M
2023-01-16 6.25 6.36 5.92 5.92 0.0M
2023-01-13 6.24 6.38 5.93 6.23 0.0M
2023-01-12 6.23 6.40 6.05 6.24 0.0M
2023-01-11 6.67 6.67 6.34 6.36 0.0M
2023-01-10 6.67 6.67 6.67 6.67 0.0M
2023-01-09 7.00 7.00 6.55 6.67 0.0M
2023-01-06 6.65 6.78 6.65 6.78 0.0M
2023-01-05 6.45 6.46 5.87 6.46 0.0M
2023-01-04 6.17 6.17 5.90 6.16 0.0M
2023-01-03 5.88 5.88 5.70 5.88 0.0M
2023-01-02 5.60 5.60 5.60 5.60 0.0M