Dhani Services

DHAE
🏛️ india →
61.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.25 43.20 41.15 41.45 0.2M
2022-12-29 42.10 42.10 40.70 41.15 1.0M
2022-12-28 42.90 43.30 40.60 42.10 0.6M
2022-12-27 39.80 41.95 39.20 41.95 0.6M
2022-12-26 34.70 38.15 34.65 38.15 0.5M
2022-12-23 37.00 37.10 34.50 34.70 0.7M
2022-12-22 39.60 40.65 37.30 37.55 0.6M
2022-12-21 42.40 42.65 39.25 39.70 0.6M
2022-12-20 42.45 42.80 41.20 41.70 0.3M
2022-12-19 42.85 42.85 42.00 42.25 0.3M
2022-12-16 43.65 44.15 41.75 42.00 0.2M
2022-12-15 44.65 45.35 44.05 44.20 0.3M
2022-12-14 43.25 46.10 43.20 44.30 0.6M
2022-12-13 43.50 43.85 43.10 43.20 0.3M
2022-12-12 44.65 44.65 43.25 43.40 0.3M
2022-12-09 44.05 46.70 43.15 44.25 2.8M
2022-12-08 45.05 45.40 43.40 43.70 0.4M
2022-12-07 46.75 46.75 44.50 45.05 0.4M
2022-12-06 47.30 47.35 46.00 46.20 0.2M
2022-12-05 47.50 49.35 47.05 47.30 0.7M
2022-12-02 47.00 48.80 46.75 47.00 0.1M
2022-12-01 47.90 48.25 46.55 46.95 0.2M
2022-11-30 48.00 48.45 46.50 47.15 0.3M
2022-11-29 50.55 51.00 47.85 48.10 0.4M
2022-11-28 48.95 49.85 48.70 49.85 0.6M
2022-11-25 45.25 47.50 44.80 47.50 0.3M
2022-11-24 45.85 46.80 45.10 45.25 0.1M
2022-11-23 46.00 46.45 45.50 45.85 0.1M
2022-11-22 47.00 48.35 45.65 46.00 0.2M
2022-11-21 47.40 48.90 47.05 47.15 0.1M
2022-11-18 48.80 48.80 47.45 48.00 0.2M
2022-11-17 48.75 48.75 47.80 47.90 0.1M
2022-11-16 50.50 51.25 48.50 48.90 0.2M
2022-11-15 51.80 52.25 50.35 51.05 0.3M
2022-11-14 50.70 52.95 49.85 50.35 0.1M
2022-11-11 54.00 54.25 51.65 51.80 0.3M
2022-11-10 55.25 56.05 53.35 53.35 0.2M
2022-11-09 57.60 58.80 55.30 56.15 0.3M
2022-11-07 59.90 60.05 58.00 58.15 0.2M
2022-11-04 60.30 60.50 58.20 59.15 0.2M
2022-11-03 58.00 59.95 56.15 58.95 0.5M
2022-11-02 54.15 57.50 54.15 57.50 0.3M
2022-11-01 56.70 56.70 54.15 54.80 0.3M
2022-10-31 59.00 60.25 56.05 57.00 1.2M
2022-10-28 56.40 57.40 56.10 57.40 0.2M
2022-10-27 53.00 54.70 53.00 54.70 0.4M
2022-10-25 49.25 52.10 48.40 52.10 0.4M
2022-10-24 50.50 50.50 48.90 49.65 0.1M
2022-10-21 49.10 50.15 47.85 49.15 0.4M
2022-10-20 45.75 47.80 45.75 47.80 0.1M
2022-10-19 43.45 45.55 43.25 45.55 0.5M
2022-10-18 43.35 44.30 43.00 43.40 0.1M
2022-10-17 44.20 44.30 42.65 42.80 0.2M
2022-10-14 45.00 45.55 44.00 44.05 0.1M
2022-10-13 44.90 45.35 43.60 43.85 0.2M
2022-10-12 45.40 45.55 44.15 45.30 0.1M
2022-10-11 46.65 47.30 44.50 44.80 0.2M
2022-10-10 47.05 47.45 46.10 46.60 0.1M
2022-10-07 48.25 48.65 47.75 47.95 0.0M
2022-10-06 48.05 49.90 48.00 48.25 0.1M
2022-10-04 47.05 48.35 47.05 47.80 0.0M
2022-10-03 48.10 48.50 46.65 46.85 0.1M
2022-09-30 47.05 48.70 46.65 48.05 0.1M
2022-09-29 48.45 48.45 46.45 47.05 0.2M
2022-09-28 47.50 48.65 47.05 47.10 0.0M
2022-09-27 47.50 49.45 47.45 48.85 0.2M
2022-09-26 49.80 49.80 47.35 47.50 0.2M
2022-09-23 50.85 51.75 49.10 49.80 0.2M
2022-09-22 52.45 52.80 50.30 51.25 0.3M
2022-09-21 55.10 55.90 51.70 52.15 0.4M
2022-09-20 52.05 54.40 52.05 54.40 0.4M
2022-09-19 53.95 54.00 51.55 51.85 3.7M
2022-09-16 56.65 57.35 53.90 53.95 0.3M
2022-09-15 58.05 58.80 56.15 56.70 0.1M
2022-09-14 56.25 59.65 56.25 57.70 0.3M
2022-09-13 60.10 60.40 57.00 57.50 0.4M
2022-09-12 63.40 63.40 59.10 59.10 0.4M
2022-09-09 60.30 64.60 59.20 62.20 0.4M
2022-09-08 66.00 66.50 61.75 61.75 0.4M
2022-09-07 65.80 67.90 64.70 65.00 0.1M
2022-09-06 70.75 71.25 66.50 66.70 0.4M
2022-09-05 70.10 71.80 68.85 70.00 0.3M
2022-09-02 69.20 72.00 69.20 70.05 0.8M
2022-09-01 64.25 68.75 64.25 68.75 1.6M
2022-08-30 68.50 70.45 64.90 65.50 0.7M
2022-08-29 65.40 71.45 65.40 68.30 0.8M
2022-08-26 68.95 68.95 62.45 68.70 2.5M
2022-08-25 65.70 65.70 65.70 65.70 0.3M
2022-08-24 61.50 62.60 61.30 62.60 0.5M
2022-08-23 56.95 59.65 56.85 59.65 0.9M
2022-08-22 55.00 56.85 52.00 56.85 0.7M
2022-08-19 54.15 54.15 52.45 54.15 2.1M
2022-08-18 51.60 51.60 50.30 51.60 0.5M
2022-08-17 45.30 49.15 45.30 49.15 0.6M
2022-08-16 46.90 48.70 45.65 46.85 0.2M
2022-08-12 47.90 48.65 45.80 46.80 0.4M
2022-08-11 44.20 46.35 44.20 46.35 0.2M
2022-08-10 45.10 46.65 43.90 44.15 0.2M
2022-08-08 47.00 47.75 46.10 46.10 0.3M
2022-08-05 49.90 51.45 47.45 48.50 1.1M
2022-08-04 49.30 49.90 48.60 49.90 1.6M
2022-08-03 46.90 47.75 45.60 47.55 0.9M
2022-08-02 45.50 45.50 43.65 45.50 0.8M
2022-08-01 42.70 43.35 41.70 43.35 0.2M
2022-07-29 39.70 41.30 39.35 41.30 0.5M
2022-07-28 38.35 39.45 37.80 39.35 0.6M
2022-07-27 36.20 37.65 34.80 37.60 0.5M
2022-07-26 36.90 37.40 35.70 35.90 0.4M
2022-07-25 37.50 37.90 36.10 37.55 0.4M
2022-07-22 37.00 38.25 36.90 37.65 2.3M
2022-07-21 35.00 36.45 34.00 36.45 0.9M
2022-07-20 34.75 34.75 32.75 34.75 1.4M
2022-07-19 32.45 33.10 32.10 33.10 0.3M
2022-07-18 30.75 31.55 29.70 31.55 0.4M
2022-07-15 31.20 31.50 29.80 30.05 0.4M
2022-07-14 32.75 32.75 30.80 31.05 0.3M
2022-07-13 33.40 33.50 32.15 32.25 0.3M
2022-07-12 33.30 34.20 32.70 33.00 0.2M
2022-07-11 34.15 34.55 33.45 33.70 0.2M
2022-07-08 35.80 35.80 33.35 34.15 0.3M
2022-07-07 33.00 35.10 33.00 35.10 0.7M
2022-07-06 34.00 34.10 32.75 33.45 0.2M
2022-07-05 33.60 34.45 32.70 33.95 0.6M
2022-07-04 36.20 36.20 33.60 33.65 0.3M
2022-07-01 37.70 37.70 34.20 35.35 3.7M
2022-06-30 35.95 35.95 35.95 35.95 0.1M
2022-06-29 33.90 34.25 33.00 34.25 0.7M
2022-06-28 32.00 32.65 31.40 32.65 0.6M
2022-06-27 29.95 31.15 28.50 31.10 3.0M
2022-06-24 30.20 31.50 28.50 29.70 1.8M
2022-06-23 30.95 31.25 30.00 30.00 0.5M
2022-06-22 33.00 33.00 31.55 31.55 0.3M
2022-06-21 33.05 34.35 32.75 33.20 0.5M
2022-06-20 35.85 35.85 34.10 34.10 0.1M
2022-06-17 38.30 38.30 35.85 35.85 0.3M
2022-06-16 40.20 40.35 37.70 37.70 0.2M
2022-06-15 40.30 40.90 39.30 39.65 0.3M
2022-06-14 42.55 42.55 39.85 40.05 0.4M
2022-06-13 43.50 43.50 41.50 41.90 0.2M
2022-06-10 43.80 43.85 43.15 43.60 0.2M
2022-06-09 43.55 44.70 43.50 43.90 0.2M
2022-06-08 45.75 45.75 43.60 43.90 0.3M
2022-06-07 45.00 45.80 43.30 44.95 0.4M
2022-06-06 45.70 46.50 43.55 44.25 0.3M
2022-06-03 48.90 48.90 45.55 45.65 0.3M
2022-06-02 47.55 50.05 46.30 47.90 0.3M
2022-06-01 51.80 51.80 47.55 47.80 0.2M
2022-05-31 51.50 51.85 50.00 50.05 0.2M
2022-05-30 54.65 54.85 52.05 52.60 0.1M
2022-05-27 57.75 57.75 53.75 54.25 0.3M
2022-05-26 54.25 55.80 51.55 55.00 0.9M
2022-05-25 57.50 57.50 53.15 54.25 0.3M
2022-05-24 55.80 57.00 53.80 55.90 0.3M
2022-05-23 55.00 55.00 52.90 55.00 0.2M
2022-05-20 51.90 52.40 51.20 52.40 0.1M
2022-05-19 48.50 51.50 46.70 49.95 1.0M
2022-05-18 49.05 49.05 49.05 49.05 0.0M
2022-05-17 46.75 46.75 46.75 46.75 0.0M
2022-05-16 43.05 44.55 43.05 44.55 0.1M
2022-05-13 41.70 42.45 41.40 42.45 0.2M
2022-05-12 40.10 42.85 40.10 40.45 1.3M
2022-05-11 44.35 45.35 42.20 42.20 0.2M
2022-05-10 47.00 47.70 44.15 44.40 0.3M
2022-05-09 47.85 51.20 45.70 46.70 0.3M
2022-05-06 48.00 48.90 46.65 47.85 0.2M
2022-05-05 53.00 53.10 48.75 49.10 0.5M
2022-05-04 54.10 55.55 50.45 51.25 0.9M
2022-05-02 54.00 58.30 53.50 53.90 0.2M
2022-04-29 57.00 59.25 50.60 55.45 1.0M
2022-04-28 58.85 58.90 55.15 56.15 0.2M
2022-04-27 59.60 60.75 56.60 57.65 0.4M
2022-04-26 61.05 61.80 59.65 60.40 0.1M
2022-04-25 61.15 61.15 59.55 59.95 0.1M
2022-04-22 61.55 62.65 60.85 61.40 0.2M
2022-04-21 61.55 65.90 61.40 62.55 0.6M
2022-04-20 62.30 63.80 60.35 60.75 0.4M
2022-04-19 64.85 65.95 61.50 62.85 0.1M
2022-04-18 65.90 65.90 64.10 64.65 0.2M
2022-04-13 66.30 67.00 65.15 66.15 0.2M
2022-04-12 67.05 67.75 65.00 66.00 0.3M
2022-04-11 68.70 68.85 67.00 67.30 0.2M
2022-04-08 67.70 69.40 65.00 67.45 0.3M
2022-04-07 70.85 71.90 66.20 67.70 0.5M
2022-04-06 71.95 73.85 69.55 69.95 0.4M
2022-04-05 69.00 74.35 67.30 72.20 0.8M
2022-04-04 66.95 69.40 66.95 68.10 0.5M
2022-04-01 62.80 68.00 62.10 66.70 0.7M
2022-03-31 63.00 65.30 61.55 62.35 0.5M
2022-03-30 66.20 68.00 62.00 62.60 0.5M
2022-03-29 66.50 68.50 63.30 65.50 1.0M
2022-03-28 69.90 70.70 64.75 65.80 0.7M
2022-03-25 68.10 72.15 67.15 69.90 3.7M
2022-03-24 59.00 65.60 58.30 65.60 0.5M
2022-03-23 66.70 66.75 59.65 59.65 1.1M
2022-03-22 68.90 69.05 65.80 66.25 0.5M
2022-03-21 73.80 74.05 68.50 69.00 0.5M
2022-03-17 73.55 74.50 71.20 73.15 0.6M
2022-03-16 73.95 73.95 71.50 72.20 0.5M
2022-03-15 74.80 76.85 71.80 72.90 0.6M
2022-03-14 78.50 78.85 74.20 74.70 0.5M
2022-03-11 75.35 80.75 73.45 78.80 0.9M
2022-03-10 77.70 79.90 75.35 76.25 0.8M
2022-03-09 72.20 76.60 70.85 75.20 0.6M
2022-03-08 70.00 71.60 68.40 70.40 0.5M
2022-03-07 68.40 72.70 68.40 69.35 1.7M
2022-03-04 78.75 79.30 73.00 74.60 0.8M
2022-03-03 80.00 82.45 77.55 78.35 0.5M
2022-03-02 78.45 80.60 75.50 76.95 1.2M
2022-02-28 73.00 81.15 71.25 78.55 1.7M
2022-02-25 69.60 73.80 69.60 73.80 1.9M
2022-02-24 67.10 72.10 67.10 67.10 6.6M
2022-02-23 79.00 84.60 74.55 74.55 4.1M
2022-02-22 88.90 91.60 82.80 82.80 5.3M
2022-02-21 127.10 129.70 103.50 103.50 1.2M
2022-02-18 130.75 136.10 128.40 129.35 0.2M
2022-02-17 138.00 139.75 131.40 132.45 0.3M
2022-02-16 131.40 141.20 130.60 138.20 0.6M
2022-02-15 128.45 133.65 122.00 132.00 0.9M
2022-02-14 134.10 138.90 125.10 128.70 0.6M
2022-02-11 139.50 143.85 138.25 140.15 0.5M
2022-02-10 150.00 150.00 139.65 141.20 0.7M
2022-02-09 151.40 151.80 144.25 148.60 0.4M
2022-02-08 158.15 158.15 147.30 149.95 1.2M
2022-02-07 154.45 158.50 151.60 156.15 0.8M
2022-02-04 152.40 161.00 149.85 153.45 13.0M
2022-02-03 134.95 157.00 132.00 153.85 5.3M
2022-02-02 132.90 139.85 132.90 134.30 0.2M
2022-02-01 132.10 134.95 130.05 131.25 0.1M
2022-01-31 137.00 137.55 130.45 131.50 0.9M
2022-01-28 136.80 140.65 132.95 134.25 1.1M
2022-01-27 136.45 137.65 128.65 133.70 0.3M
2022-01-25 142.30 142.30 134.35 136.45 0.8M
2022-01-24 151.95 151.95 140.10 142.00 0.5M
2022-01-21 151.00 154.80 149.30 151.05 0.1M
2022-01-20 154.70 156.35 150.25 154.90 0.1M
2022-01-19 155.90 155.90 149.65 152.50 0.1M
2022-01-18 157.80 159.55 153.05 153.90 0.1M
2022-01-17 158.00 159.80 156.50 157.10 0.2M
2022-01-14 158.40 161.70 156.75 157.80 0.1M
2022-01-13 161.25 161.45 157.75 158.40 0.1M
2022-01-12 164.25 164.90 160.00 161.10 0.1M
2022-01-11 158.50 165.65 157.95 162.60 0.4M
2022-01-10 160.00 160.50 155.85 157.45 0.1M
2022-01-07 160.50 160.95 157.60 159.15 0.1M
2022-01-06 155.65 164.00 155.65 158.55 0.2M
2022-01-05 160.95 161.10 157.50 158.00 0.0M
2022-01-04 160.45 165.30 159.05 161.10 0.2M
2022-01-03 164.90 166.50 159.10 161.55 0.1M