Dollex Agrotech Ltd (DOLE)

DOLE
🏛️ Indien →
43.25
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
2025-09-26 41.15 43.55 41.00 43.25 0.1M
2025-09-25 41.05 42.15 41.05 41.05 0.0M
2025-09-24 40.90 42.15 40.90 42.05 0.0M
2025-09-23 41.10 42.30 40.50 42.30 0.0M
2025-09-22 41.30 42.35 41.00 42.20 0.0M
2025-09-18 42.00 42.90 41.30 42.35 0.1M
2025-09-17 41.30 42.90 41.20 42.85 0.0M
2025-09-16 42.80 42.90 41.30 42.25 0.1M
2025-09-15 41.60 42.75 41.30 42.65 0.0M
2025-09-12 41.15 42.75 40.90 42.45 0.0M
2025-09-11 42.05 42.05 40.55 41.05 0.1M
2025-09-10 42.85 42.85 42.00 42.00 0.0M
2025-09-09 43.20 43.20 41.80 42.70 0.1M
2025-09-08 41.15 43.25 41.00 41.45 0.0M
2025-09-05 41.00 42.40 40.40 41.15 0.0M
2025-09-04 40.50 41.00 40.50 41.00 0.0M
2025-09-03 40.80 40.80 40.75 40.75 0.0M
2025-09-02 40.80 41.30 39.40 39.95 0.1M
2025-09-01 41.00 41.45 40.80 41.45 0.0M
2025-08-29 40.80 41.60 40.75 41.60 0.0M
2025-08-28 41.00 41.75 41.00 41.75 0.0M
2025-08-26 40.80 41.45 40.60 41.00 0.0M
2025-08-25 40.80 41.90 40.50 41.30 0.0M
2025-08-22 40.80 41.20 40.50 41.20 0.0M
2025-08-21 41.80 41.80 41.05 41.65 0.0M
2025-08-20 41.30 42.80 41.30 41.85 0.0M
2025-08-19 41.00 41.35 40.60 40.95 0.0M
2025-08-18 41.55 41.55 40.80 41.10 0.0M
2025-08-14 40.60 41.45 40.55 41.05 0.0M
2025-08-13 41.70 41.70 40.70 41.20 0.0M
2025-08-12 40.50 41.35 40.50 40.95 0.0M
2025-08-11 40.80 41.45 40.60 41.45 0.0M
2025-08-08 41.00 41.75 41.00 41.75 0.0M
2025-08-07 40.60 41.75 40.50 41.35 0.0M
2025-08-06 40.80 41.50 40.80 41.50 0.0M
2025-08-04 41.00 42.10 41.00 42.10 0.0M
2025-08-01 40.80 40.95 40.30 40.60 0.0M
2025-07-31 41.50 41.85 41.00 41.85 0.0M
2025-07-30 41.00 41.75 41.00 41.60 0.0M
2025-07-29 41.10 42.75 41.10 42.30 0.0M
2025-07-28 43.55 43.55 41.80 42.90 0.0M
2025-07-25 41.60 42.80 41.50 42.75 0.0M
2025-07-24 42.65 43.20 41.55 42.15 0.1M
2025-07-23 42.65 42.65 42.65 42.65 0.0M
2025-07-22 42.25 42.65 42.25 42.65 0.0M
2025-07-21 42.15 42.90 42.15 42.90 0.0M
2025-07-18 42.40 43.05 42.40 42.50 0.0M
2025-07-17 42.45 42.90 42.20 42.90 0.0M
2025-07-16 42.95 42.95 42.00 42.45 0.0M
2025-07-15 42.90 43.40 42.25 42.80 0.0M
2025-07-14 42.85 43.50 41.80 43.30 0.0M
2025-07-11 43.00 43.00 43.00 43.00 0.0M
2025-07-10 43.90 43.90 43.10 43.60 0.0M
2025-07-09 43.00 44.25 42.30 43.90 0.1M
2025-07-08 42.50 42.90 42.40 42.40 0.0M
2025-07-07 42.80 42.90 42.20 42.65 0.0M
2025-07-04 42.45 42.65 41.20 42.60 0.1M
2025-07-03 41.70 42.80 41.20 42.20 0.1M
2025-07-02 40.45 41.80 39.65 40.95 0.1M
2025-07-01 39.80 40.00 39.65 39.90 0.1M
2025-06-30 39.20 39.75 39.00 39.75 0.1M
2025-06-27 39.35 39.35 39.00 39.20 0.0M
2025-06-26 39.00 39.00 38.50 38.75 0.0M
2025-06-25 38.00 38.50 38.00 38.45 0.0M
2025-06-24 36.90 38.00 36.90 37.55 0.1M
2025-06-23 37.00 37.00 36.20 36.90 0.0M
2025-06-20 36.60 37.00 36.60 36.95 0.0M
2025-06-19 36.60 36.90 36.05 36.65 0.0M
2025-06-18 36.50 37.60 36.50 36.95 0.0M
2025-06-17 36.00 36.50 35.85 36.30 0.0M
2025-06-16 37.00 37.15 35.60 36.70 0.0M
2025-06-13 37.70 37.70 35.35 36.35 0.1M
2025-06-12 37.70 38.40 37.05 37.60 0.0M
2025-06-11 37.05 38.25 35.80 38.05 0.1M
2025-06-10 36.90 36.90 35.15 36.35 0.1M
2025-06-09 37.50 37.50 35.20 35.60 0.0M
2025-06-06 35.25 36.65 35.10 35.95 0.0M
2025-06-05 36.60 36.85 36.60 36.80 0.0M
2025-06-04 36.45 36.60 36.45 36.60 0.0M
2025-06-03 36.25 36.90 36.25 36.40 0.0M
2025-06-02 38.45 38.45 35.80 37.15 0.0M
2025-05-30 35.45 35.80 35.05 35.20 0.1M
2025-05-29 35.00 35.95 35.00 35.85 0.0M
2025-05-28 35.75 35.75 35.00 35.00 0.0M
2025-05-27 35.80 35.85 35.75 35.75 0.0M
2025-05-26 36.00 36.00 35.90 35.90 0.0M
2025-05-22 35.60 35.65 35.00 35.35 0.0M
2025-05-21 36.55 36.55 34.60 35.50 0.0M
2025-05-20 36.25 36.25 34.50 35.75 0.0M
2025-05-19 38.90 38.90 36.30 37.25 0.0M
2025-05-16 38.65 38.65 37.20 37.90 0.0M
2025-05-15 38.05 38.50 37.90 38.20 0.0M
2025-05-14 39.95 39.95 37.65 39.00 0.0M
2025-05-13 38.30 38.72 34.69 37.22 0.1M
2025-05-12 38.58 38.58 37.45 38.34 0.0M
2025-05-09 38.76 38.76 36.52 36.89 0.0M
2025-05-08 38.81 39.14 36.70 38.02 0.1M
2025-05-07 38.62 39.14 37.45 38.81 0.1M
2025-05-06 40.25 41.50 38.10 41.30 0.1M
2025-05-05 38.80 40.95 38.80 39.80 0.0M
2025-05-02 38.80 38.80 38.80 38.80 0.0M
2025-04-30 38.00 38.00 37.40 37.55 0.0M
2025-04-29 34.80 36.45 34.80 36.15 0.0M
2025-04-28 35.50 36.35 33.75 35.05 0.0M
2025-04-25 35.05 37.85 35.05 37.40 0.0M
2025-04-24 37.00 38.55 36.20 38.55 0.0M
2025-04-23 38.10 39.45 38.10 38.75 0.0M
2025-04-22 38.10 38.10 38.10 38.10 0.0M
2025-04-21 37.00 38.25 37.00 38.25 0.0M
2025-04-17 37.45 38.40 37.45 38.40 0.0M
2025-04-16 36.00 37.55 36.00 37.50 0.1M
2025-04-15 36.50 36.90 36.50 36.90 0.0M
2025-04-11 36.85 36.95 36.00 36.25 0.0M
2025-04-09 35.90 36.90 35.55 36.85 0.0M
2025-04-08 37.00 37.00 35.50 35.95 0.0M
2025-04-07 34.85 35.80 34.00 35.80 0.0M
2025-04-04 33.20 34.85 33.20 34.80 0.0M
2025-04-03 32.10 34.80 32.10 34.80 0.0M
2025-04-02 33.75 33.75 32.35 33.15 0.0M
2025-04-01 33.30 36.40 32.50 33.85 0.1M
2025-03-28 33.95 33.95 32.00 32.75 0.0M
2025-03-27 35.00 36.50 33.55 34.15 0.0M
2025-03-26 38.40 38.40 34.60 35.85 0.0M
2025-03-25 35.00 36.80 33.00 35.30 0.1M
2025-03-24 36.00 36.80 33.50 34.35 0.1M
2025-03-21 34.20 37.20 34.20 36.90 0.0M
2025-03-20 37.25 37.25 37.25 37.25 0.0M
2025-03-18 35.45 36.75 35.45 36.75 0.0M
2025-03-13 36.90 36.90 36.90 36.90 0.0M
2025-03-10 33.25 37.30 33.10 35.90 0.1M
2025-03-07 36.50 36.50 36.50 36.50 0.0M
2025-03-05 37.45 37.45 36.50 36.50 0.0M
2025-02-27 33.00 37.80 33.00 37.80 0.0M
2025-02-21 36.20 36.20 36.20 36.20 0.0M
2025-02-18 34.00 36.25 33.35 35.60 0.0M
2025-02-14 37.65 37.65 37.65 37.65 0.0M
2025-02-13 35.25 36.35 35.15 35.75 0.0M
2025-02-12 36.00 38.45 36.00 38.45 0.0M
2025-02-11 37.00 37.00 37.00 37.00 0.0M
2025-02-07 38.75 38.75 38.50 38.50 0.0M
2025-02-06 38.60 38.60 38.10 38.35 0.0M
2025-02-05 38.50 38.85 37.70 38.30 0.0M
2025-02-03 38.65 39.45 38.65 39.45 0.0M
2025-01-30 37.50 39.85 37.50 38.65 0.0M
2025-01-29 39.45 39.45 39.45 39.45 0.0M
2025-01-28 38.00 38.85 38.00 38.85 0.0M
2025-01-27 38.80 39.75 38.10 38.75 0.0M
2025-01-24 39.00 40.35 38.50 40.35 0.0M
2025-01-23 39.05 39.05 39.00 39.00 0.0M
2025-01-22 39.00 41.90 39.00 41.90 0.0M
2025-01-21 40.15 42.25 40.15 42.25 0.0M
2025-01-20 40.30 40.35 39.65 40.15 0.0M
2025-01-17 38.00 39.80 37.60 39.05 0.0M
2025-01-16 38.00 38.60 37.60 38.60 0.0M
2025-01-15 38.25 38.95 38.00 38.90 0.0M
2025-01-14 37.00 38.05 37.00 38.05 0.0M
2025-01-13 39.00 39.00 39.00 39.00 0.0M
2025-01-10 36.50 40.25 36.50 40.25 0.0M
2025-01-09 39.05 39.05 39.05 39.05 0.0M
2025-01-07 39.00 39.75 39.00 39.35 0.0M
2025-01-06 39.50 39.50 39.50 39.50 0.0M
2025-01-03 39.85 39.90 39.85 39.85 0.0M
2025-01-02 38.10 39.70 38.00 39.35 0.0M
2025-01-01 39.40 39.40 39.40 39.40 0.0M