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
2023-12-29 39.76 39.90 38.50 38.75 0.2M
2023-12-28 39.59 40.11 39.50 39.55 0.1M
2023-12-27 40.48 40.75 39.36 39.91 0.2M
2023-12-26 39.95 40.57 39.70 39.96 0.1M
2023-12-22 40.11 41.02 39.55 39.90 0.1M
2023-12-21 39.74 40.55 39.33 40.09 0.3M
2023-12-20 43.47 43.85 39.37 39.75 0.4M
2023-12-19 42.63 44.50 41.95 42.83 0.7M
2023-12-18 42.84 43.66 41.55 42.57 0.1M
2023-12-15 42.15 43.61 41.70 42.13 0.5M
2023-12-14 43.43 43.43 41.30 41.49 0.4M
2023-12-13 41.51 43.50 41.35 42.77 0.9M
2023-12-12 39.06 42.50 38.90 40.97 0.7M
2023-12-11 40.29 40.29 38.91 39.02 0.1M
2023-12-08 39.65 39.95 38.85 39.28 0.2M
2023-12-07 39.78 39.98 39.15 39.52 0.4M
2023-12-06 39.24 39.95 39.00 39.34 0.2M
2023-12-05 39.59 40.00 39.20 39.59 0.2M
2023-12-04 39.75 39.80 38.85 38.95 0.1M
2023-12-01 40.05 40.49 39.46 39.64 0.1M
2023-11-30 38.90 40.35 38.20 40.03 0.2M
2023-11-29 39.94 39.95 38.95 39.23 0.1M
2023-11-28 40.43 40.43 39.28 39.59 0.0M
2023-11-24 40.14 40.39 39.35 39.50 0.1M
2023-11-23 39.48 40.56 39.00 39.64 0.1M
2023-11-22 39.11 39.89 38.80 38.99 0.0M
2023-11-21 39.99 40.64 39.26 39.64 0.1M
2023-11-20 40.95 41.00 39.36 39.85 0.1M
2023-11-17 42.33 42.50 40.45 40.62 0.2M
2023-11-16 39.52 41.49 39.52 41.49 0.1M
2023-11-15 39.11 40.26 39.11 39.52 0.1M
2023-11-13 39.08 40.30 39.08 39.29 0.1M
2023-11-12 38.56 40.25 38.56 39.75 0.1M
2023-11-10 40.29 40.80 39.10 39.64 0.0M
2023-11-09 40.98 40.98 39.00 39.18 0.0M
2023-11-08 40.46 40.80 40.10 40.38 0.2M
2023-11-07 41.02 41.75 40.10 40.40 0.1M
2023-11-06 40.30 41.50 40.10 40.94 0.1M
2023-11-03 40.00 40.79 40.00 40.20 0.1M
2023-11-02 38.00 39.74 37.25 39.49 0.0M
2023-11-01 37.56 38.90 37.56 38.44 0.0M
2023-10-31 39.30 39.30 37.51 38.19 0.1M
2023-10-30 39.10 39.10 38.15 38.63 0.0M
2023-10-27 38.24 39.50 38.00 39.10 0.1M
2023-10-26 37.00 38.24 35.70 38.03 0.0M
2023-10-25 38.51 39.85 36.90 37.51 0.0M
2023-10-23 39.75 40.85 38.51 38.57 0.1M
2023-10-20 41.30 41.95 40.00 40.53 0.1M
2023-10-19 41.00 41.80 40.55 41.10 0.1M
2023-10-18 42.88 42.88 41.00 41.06 0.1M
2023-10-17 42.43 43.00 42.00 42.07 0.1M
2023-10-16 43.17 43.75 41.05 42.48 0.1M
2023-10-13 42.84 44.50 41.15 43.16 0.2M
2023-10-12 41.00 42.85 40.50 42.78 0.3M
2023-10-11 40.90 41.00 40.06 40.81 0.1M
2023-10-10 39.80 40.75 39.80 40.19 0.1M
2023-10-09 40.50 41.50 39.35 39.77 0.2M
2023-10-06 41.90 41.95 40.88 41.25 0.1M
2023-10-05 40.85 42.15 40.85 41.40 0.1M
2023-10-04 41.50 41.70 40.49 40.82 0.1M
2023-10-03 41.85 42.44 41.50 41.57 0.1M
2023-09-29 41.23 42.49 41.23 41.91 0.1M
2023-09-28 43.31 43.31 41.50 41.70 0.1M
2023-09-27 42.18 42.90 41.10 42.45 0.1M
2023-09-26 42.11 43.00 41.90 41.95 0.1M
2023-09-25 43.05 44.00 42.50 42.79 0.1M
2023-09-22 45.30 46.39 42.34 43.30 0.4M
2023-09-21 43.50 44.57 43.00 44.56 0.6M
2023-09-20 40.50 42.45 40.00 42.45 0.3M
2023-09-18 41.15 42.35 40.35 40.43 0.2M
2023-09-15 41.70 42.79 41.45 41.79 0.1M
2023-09-14 41.87 43.49 41.87 42.49 0.1M
2023-09-13 41.61 43.59 41.61 42.80 0.3M
2023-09-12 45.40 46.20 43.80 43.80 0.3M
2023-09-11 44.10 46.10 43.01 46.10 5.3M
2023-09-08 44.02 45.15 43.80 43.91 0.2M
2023-09-07 44.01 45.75 44.01 44.68 0.2M
2023-09-06 44.86 45.45 43.80 44.27 0.1M
2023-09-05 45.70 46.49 43.98 45.05 0.2M
2023-09-04 47.70 48.60 46.00 46.29 0.2M
2023-09-01 48.01 48.53 46.76 47.19 0.2M
2023-08-31 46.00 48.59 45.60 48.53 0.2M
2023-08-30 47.30 47.30 44.74 46.28 0.5M
2023-08-29 45.72 45.72 44.50 45.72 0.5M
2023-08-28 41.50 43.55 41.50 43.55 0.2M
2023-08-25 41.05 41.80 40.10 41.48 0.1M
2023-08-24 41.05 42.10 40.80 41.04 0.1M
2023-08-23 42.20 42.20 40.80 41.05 0.1M
2023-08-22 40.30 42.00 40.05 41.60 0.1M
2023-08-21 41.26 42.50 39.70 40.80 0.2M
2023-08-18 42.00 43.20 41.00 41.78 0.2M
2023-08-17 43.00 44.95 41.70 42.62 0.2M
2023-08-16 44.40 45.78 43.55 43.86 0.2M
2023-08-14 44.01 45.69 43.48 44.67 0.4M
2023-08-11 46.13 47.09 44.10 44.60 0.5M
2023-08-10 48.26 48.80 46.36 47.07 0.6M
2023-08-09 46.01 48.98 45.29 48.41 0.7M
2023-08-08 48.01 49.13 45.20 46.14 1.4M
2023-08-07 42.55 48.90 42.55 47.85 1.1M
2023-08-04 42.80 44.36 42.14 42.54 1.4M
2023-08-03 38.11 42.40 38.11 42.00 0.4M
2023-08-02 40.44 42.35 38.15 40.17 1.3M
2023-08-01 37.66 40.99 37.66 40.54 0.3M
2023-07-31 37.87 38.75 37.40 37.63 0.3M
2023-07-28 36.81 38.81 36.81 38.55 0.4M
2023-07-27 37.86 38.01 36.90 37.32 0.3M
2023-07-26 40.16 40.63 37.72 38.01 0.8M
2023-07-25 40.50 42.19 39.10 40.07 2.8M
2023-07-24 35.59 39.94 35.37 39.22 2.1M
2023-07-21 32.65 35.90 32.65 35.07 1.2M
2023-07-20 33.00 33.92 32.74 33.26 0.7M
2023-07-19 31.82 32.65 31.35 32.38 0.3M
2023-07-18 32.50 33.50 31.67 32.13 0.3M
2023-07-17 30.11 32.74 30.11 32.22 0.7M
2023-07-14 30.10 30.90 30.05 30.59 0.2M
2023-07-13 30.91 31.29 29.85 30.20 0.5M
2023-07-12 31.21 31.69 31.00 31.11 0.2M
2023-07-11 31.61 31.85 31.20 31.38 0.1M
2023-07-10 32.01 32.20 31.55 31.61 0.1M
2023-07-07 32.14 32.50 31.52 32.08 0.2M
2023-07-06 32.84 32.89 32.25 32.34 0.1M
2023-07-05 32.86 33.00 32.31 32.39 0.1M
2023-07-04 32.81 33.16 32.78 32.85 0.1M
2023-07-03 33.07 33.38 32.88 32.94 0.2M
2023-06-30 33.05 33.75 32.86 33.00 0.4M
2023-06-28 33.06 33.46 32.92 33.14 0.1M
2023-06-27 33.49 33.67 33.05 33.16 0.3M
2023-06-26 33.31 34.18 33.00 33.22 1.1M
2023-06-23 33.31 33.90 33.06 33.20 0.1M
2023-06-22 34.00 34.35 33.27 33.77 1.2M
2023-06-21 33.01 35.26 33.01 33.85 1.1M
2023-06-20 33.60 33.81 33.10 33.20 0.2M
2023-06-19 33.81 34.05 33.45 33.62 0.1M
2023-06-16 33.64 33.99 33.63 33.69 0.2M
2023-06-15 33.62 34.40 33.55 33.67 0.4M
2023-06-14 33.86 34.39 33.67 33.76 0.2M
2023-06-13 33.79 35.20 33.79 34.03 0.7M
2023-06-12 33.81 34.18 33.67 33.78 0.3M
2023-06-09 34.12 34.45 33.65 33.89 1.7M
2023-06-08 35.14 35.14 33.84 34.11 0.3M
2023-06-07 34.49 35.40 33.81 34.37 1.1M
2023-06-06 34.09 34.40 33.40 33.93 0.3M
2023-06-05 34.19 34.52 33.78 33.93 0.2M
2023-06-02 35.22 35.22 34.16 34.36 0.3M
2023-06-01 34.50 35.59 34.26 34.66 0.5M
2023-05-31 35.28 37.70 33.86 35.19 0.6M
2023-05-30 34.10 36.19 33.94 35.48 0.2M
2023-05-29 34.46 35.25 32.75 33.99 1.8M
2023-05-26 35.00 35.39 34.65 34.84 0.3M
2023-05-25 34.51 35.30 34.33 34.75 0.2M
2023-05-24 34.07 35.75 34.07 34.75 0.1M
2023-05-23 34.69 34.90 33.73 34.54 0.3M
2023-05-22 35.15 35.69 34.55 34.73 0.3M
2023-05-19 36.06 36.61 35.51 35.63 0.1M
2023-05-18 37.00 37.25 36.50 36.59 0.2M
2023-05-17 36.76 37.25 36.55 37.10 0.1M
2023-05-16 36.71 37.49 36.71 36.89 0.1M
2023-05-15 37.16 37.70 36.75 37.13 0.1M
2023-05-12 38.05 39.30 37.34 37.56 0.8M
2023-05-11 36.76 37.82 36.71 36.76 0.2M
2023-05-10 37.21 37.49 36.80 37.31 0.1M
2023-05-09 37.55 38.42 37.02 37.20 0.3M
2023-05-08 37.51 38.70 37.51 38.09 0.1M
2023-05-05 38.03 38.54 37.66 37.83 0.1M
2023-05-04 38.01 38.80 38.01 38.23 0.1M
2023-05-03 39.30 39.41 38.04 38.20 0.2M
2023-05-02 37.65 41.50 37.65 39.05 0.4M
2023-04-28 37.01 38.99 36.92 38.28 0.5M
2023-04-27 37.00 37.16 36.63 36.85 0.1M
2023-04-26 36.71 37.16 36.64 36.88 0.2M
2023-04-25 37.01 37.82 37.01 37.25 0.2M
2023-04-24 37.26 38.50 36.84 37.38 0.4M
2023-04-21 38.00 38.34 37.08 37.34 0.3M
2023-04-20 38.07 38.70 37.78 38.08 0.2M
2023-04-19 37.54 39.11 37.20 38.33 0.2M
2023-04-18 36.80 39.64 36.76 37.67 0.3M
2023-04-17 37.22 37.72 36.45 36.53 0.3M
2023-04-13 38.65 39.45 37.35 37.96 0.4M
2023-04-12 39.80 40.86 38.74 39.26 0.2M
2023-04-11 39.75 42.40 39.44 40.11 0.3M
2023-04-10 40.78 42.82 36.70 40.44 1.2M
2023-04-06 35.86 41.68 34.33 40.77 5.5M
2023-04-05 29.95 35.53 29.95 34.74 2.8M
2023-04-03 26.60 30.95 26.59 29.61 0.9M
2023-03-31 25.90 27.98 25.90 26.59 0.8M
2023-03-29 25.05 26.56 24.61 25.60 0.7M
2023-03-28 25.54 25.69 23.62 25.22 0.4M
2023-03-27 26.56 27.07 24.65 24.93 0.7M
2023-03-24 28.20 28.62 26.65 26.95 0.2M
2023-03-23 28.30 28.86 28.30 28.48 3.1M
2023-03-22 28.80 29.80 28.72 28.87 0.2M
2023-03-21 28.71 29.03 28.40 28.83 0.2M
2023-03-20 28.51 29.13 28.41 28.83 0.2M
2023-03-17 28.21 29.24 28.21 28.94 0.1M
2023-03-16 28.56 29.07 28.35 28.63 0.2M
2023-03-15 29.30 29.77 28.82 28.97 0.3M
2023-03-14 29.76 30.04 29.04 29.21 0.3M
2023-03-13 30.31 30.83 29.75 29.96 0.3M
2023-03-10 30.35 30.65 30.27 30.46 0.1M
2023-03-09 31.10 31.20 30.40 30.81 0.1M
2023-03-08 30.66 31.12 30.66 30.76 0.2M
2023-03-06 31.66 32.50 31.01 31.25 0.4M
2023-03-03 31.60 32.55 31.56 31.68 0.4M
2023-03-02 32.90 32.90 31.65 31.78 0.3M
2023-03-01 30.50 32.75 30.50 32.06 0.3M
2023-02-28 30.40 31.20 30.30 30.60 0.2M
2023-02-27 31.05 31.85 30.35 30.60 0.2M
2023-02-24 31.75 32.40 31.45 31.65 0.2M
2023-02-23 32.70 32.85 31.60 31.70 0.2M
2023-02-22 32.20 32.90 32.20 32.65 0.1M
2023-02-21 32.50 33.30 32.50 32.85 0.1M
2023-02-20 33.50 34.10 33.00 33.10 0.2M
2023-02-17 33.25 33.95 33.15 33.40 0.2M
2023-02-16 33.40 35.20 33.10 33.50 0.3M
2023-02-15 33.45 33.80 32.80 33.35 0.2M
2023-02-14 35.15 35.15 33.30 33.50 0.2M
2023-02-13 36.75 36.75 34.10 34.90 0.5M
2023-02-10 35.55 37.45 35.25 37.15 0.6M
2023-02-09 33.80 36.00 33.50 35.50 0.4M
2023-02-08 33.20 34.95 32.85 33.70 0.4M
2023-02-07 33.35 33.35 32.50 32.75 0.2M
2023-02-06 32.55 33.35 32.55 33.05 0.3M
2023-02-03 33.80 33.80 32.50 33.05 0.2M
2023-02-02 32.35 33.85 32.35 33.30 0.1M
2023-02-01 34.50 35.45 32.60 33.00 0.3M
2023-01-31 33.85 34.45 32.90 33.95 0.4M
2023-01-30 33.45 34.25 32.90 33.15 0.5M
2023-01-27 35.55 35.65 33.20 34.35 0.4M
2023-01-25 36.55 36.75 35.25 35.50 0.3M
2023-01-24 36.65 36.95 36.40 36.55 0.2M
2023-01-23 37.30 37.50 36.25 36.65 0.2M
2023-01-20 38.30 38.75 36.90 37.05 0.2M
2023-01-19 38.85 40.45 38.45 38.80 0.4M
2023-01-18 36.35 39.90 36.00 38.85 0.8M
2023-01-17 37.70 37.70 36.05 36.30 0.3M
2023-01-16 37.75 38.70 37.10 37.40 0.3M
2023-01-13 38.40 38.40 37.65 37.75 0.1M
2023-01-12 38.80 38.80 37.55 37.95 0.2M
2023-01-11 37.95 38.55 37.75 38.10 0.2M
2023-01-10 38.60 38.65 37.70 37.90 0.6M
2023-01-09 39.30 39.55 38.45 38.70 0.2M
2023-01-06 39.75 39.75 38.60 38.85 0.2M
2023-01-05 39.60 40.20 38.80 39.10 0.1M
2023-01-04 40.60 40.70 39.40 39.55 0.3M
2023-01-03 41.05 41.60 39.90 40.20 0.1M
2023-01-02 42.50 42.50 40.95 41.25 0.2M