Danube Industries

DANU
🏛️ india →
4.88
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 7.53 7.53 7.53 7.53 0.0M
2022-12-29 7.98 7.98 7.68 7.68 0.2M
2022-12-28 7.83 7.83 7.83 7.83 0.0M
2022-12-27 7.98 7.98 7.98 7.98 0.0M
2022-12-26 8.13 8.13 8.13 8.13 0.0M
2022-12-23 8.28 8.28 8.28 8.28 0.0M
2022-12-22 8.43 8.43 8.43 8.43 0.0M
2022-12-21 8.58 8.58 8.58 8.58 0.0M
2022-12-20 8.75 8.75 8.75 8.75 0.0M
2022-12-19 8.93 8.93 8.93 8.93 0.0M
2022-12-16 9.10 9.10 9.10 9.10 0.0M
2022-12-15 9.28 9.28 9.28 9.28 0.0M
2022-12-14 9.45 9.45 9.45 9.45 0.0M
2022-12-13 9.63 9.98 9.63 9.63 0.2M
2022-12-12 9.98 9.98 9.80 9.80 0.0M
2022-12-09 10.18 10.18 9.98 9.98 0.0M
2022-12-08 10.50 10.58 10.18 10.18 0.0M
2022-12-07 10.38 10.38 10.38 10.38 0.0M
2022-12-06 10.58 10.98 10.58 10.58 0.0M
2022-12-05 10.75 11.05 10.65 10.78 0.0M
2022-12-02 10.85 11.25 10.85 10.85 0.1M
2022-12-01 11.05 11.05 11.05 11.05 0.0M
2022-11-30 11.28 11.28 11.28 11.28 0.0M
2022-11-29 11.73 11.73 11.50 11.50 0.0M
2022-11-28 11.73 11.73 11.73 11.73 0.0M
2022-11-25 11.83 12.28 11.83 11.95 0.2M
2022-11-24 12.05 12.05 12.05 12.05 0.0M
2022-11-23 12.28 12.28 12.28 12.28 0.0M
2022-11-22 12.53 12.53 12.53 12.53 0.0M
2022-11-21 12.78 12.78 12.78 12.78 0.0M
2022-11-18 13.03 13.03 13.03 13.03 0.0M
2022-11-17 13.28 13.28 13.28 13.28 0.0M
2022-11-16 13.53 13.53 13.53 13.53 0.0M
2022-11-15 13.80 13.80 13.80 13.80 0.0M
2022-11-14 14.03 14.58 14.03 14.08 0.2M
2022-11-11 14.35 15.05 14.30 14.30 0.0M
2022-11-10 15.50 15.73 15.05 15.05 0.1M
2022-11-09 16.63 16.63 15.23 15.83 0.1M
2022-11-07 16.35 16.55 15.75 16.03 0.1M
2022-11-04 16.40 16.95 15.70 15.78 0.1M
2022-11-03 16.93 17.43 16.40 16.53 0.0M
2022-11-02 17.75 17.75 16.75 17.25 0.0M
2022-11-01 17.95 17.95 17.03 17.33 0.0M
2022-10-31 17.10 18.43 17.10 17.75 0.1M
2022-10-28 17.78 18.08 17.65 17.75 0.0M
2022-10-27 17.03 18.13 17.00 18.05 0.1M
2022-10-25 17.75 17.90 16.93 17.28 0.0M
2022-10-24 17.68 17.95 17.18 17.70 0.0M
2022-10-21 17.78 18.25 17.25 17.33 0.0M
2022-10-20 17.80 18.23 17.25 17.73 0.1M
2022-10-19 17.98 18.45 17.10 18.15 0.0M
2022-10-18 18.48 18.48 17.78 17.83 0.0M
2022-10-17 18.50 18.50 17.75 18.03 0.0M
2022-10-14 18.73 18.73 18.08 18.13 0.0M
2022-10-13 17.78 18.70 17.78 18.25 0.1M
2022-10-12 17.85 18.55 17.25 18.38 0.1M
2022-10-11 18.73 18.73 17.85 18.03 0.0M
2022-10-10 18.50 18.70 18.05 18.65 0.0M
2022-10-07 18.08 18.73 18.08 18.50 0.0M
2022-10-06 18.25 18.98 18.05 18.45 0.0M
2022-10-04 18.70 18.95 18.25 18.50 0.0M
2022-10-03 18.70 19.33 18.50 18.70 0.0M
2022-09-30 18.23 18.78 17.50 18.43 0.0M
2022-09-29 18.10 19.43 18.10 18.23 0.0M
2022-09-28 18.75 19.48 17.85 18.68 0.2M
2022-09-27 18.80 20.33 18.75 18.75 0.2M
2022-09-26 19.83 20.48 19.73 19.73 0.3M
2022-09-23 21.73 22.25 20.53 20.75 0.1M
2022-09-22 21.08 21.45 20.55 21.23 0.2M
2022-09-21 18.95 20.48 18.53 20.45 0.2M
2022-09-20 19.63 20.38 19.43 19.50 0.1M
2022-09-19 21.48 21.48 20.43 20.43 0.1M
2022-09-16 21.13 23.20 21.13 21.48 0.3M
2022-09-15 22.23 22.23 22.23 22.23 0.0M
2022-09-14 23.38 23.40 23.38 23.38 0.0M
2022-09-13 25.80 26.18 24.13 24.60 0.2M
2022-09-12 24.88 25.38 24.20 25.38 0.3M
2022-09-09 23.70 24.18 22.60 24.18 0.4M
2022-09-08 20.88 23.03 20.88 23.03 0.5M
2022-09-07 21.95 21.95 21.95 21.95 0.0M
2022-09-06 23.10 23.10 23.10 23.10 0.0M
2022-09-05 24.30 25.25 24.30 24.30 0.3M
2022-09-02 25.55 26.35 25.55 25.58 0.2M
2022-09-01 26.88 29.63 26.88 26.88 0.4M
2022-08-30 28.28 28.28 28.28 28.28 0.0M
2022-08-29 29.75 29.75 29.75 29.75 0.0M
2022-08-26 31.30 31.30 31.30 31.30 0.0M
2022-08-25 32.93 32.93 32.93 32.93 0.0M
2022-08-24 34.65 34.65 34.65 34.65 0.0M
2022-08-23 36.40 36.45 36.40 36.45 1.0M
2022-08-22 34.70 34.73 34.68 34.73 0.6M
2022-08-19 34.95 35.00 31.70 33.08 2.7M
2022-08-18 33.33 33.38 33.30 33.35 1.0M
2022-08-17 31.75 31.80 31.75 31.80 0.8M
2022-08-16 30.25 30.30 30.25 30.30 0.6M
2022-08-12 26.13 28.88 26.13 28.88 1.3M
2022-08-11 27.45 27.50 27.45 27.50 1.5M
2022-08-10 26.15 26.20 26.15 26.20 1.3M
2022-08-08 23.50 23.83 23.50 23.83 0.5M
2022-08-05 18.25 21.98 18.25 21.68 0.5M
2022-08-04 21.40 21.40 20.13 20.28 2.8M
2022-08-03 20.40 20.40 20.40 20.40 0.0M
2022-08-02 19.45 19.45 19.45 19.45 0.0M
2022-08-01 18.53 18.53 18.53 18.53 0.0M
2022-07-29 17.45 17.65 17.05 17.65 0.2M
2022-07-28 17.90 18.00 16.70 16.83 0.4M
2022-07-27 17.00 17.78 17.00 17.58 0.2M
2022-07-26 17.38 17.65 16.75 17.20 0.2M
2022-07-25 17.35 17.35 16.65 16.93 0.0M
2022-07-22 17.00 17.45 16.80 17.00 0.0M
2022-07-21 17.05 17.40 16.73 17.03 0.0M
2022-07-20 17.50 17.50 17.00 17.03 0.0M
2022-07-19 16.58 18.03 16.58 16.93 0.0M
2022-07-18 16.40 17.20 15.83 17.20 0.1M
2022-07-15 16.35 16.95 15.73 16.40 0.0M
2022-07-14 16.43 17.00 15.95 16.35 0.0M
2022-07-13 16.63 17.35 16.25 16.45 0.0M
2022-07-12 17.53 17.98 16.88 16.95 0.0M
2022-07-11 16.88 18.25 16.85 17.53 0.0M
2022-07-08 17.38 17.93 17.35 17.50 0.0M
2022-07-07 17.08 18.48 17.08 17.35 0.0M
2022-07-06 19.48 19.48 17.68 17.75 0.1M
2022-07-05 18.48 18.60 18.43 18.60 0.0M
2022-07-04 17.73 17.73 16.78 17.73 0.0M
2022-07-01 16.55 17.70 16.18 16.90 0.0M
2022-06-30 17.85 18.43 16.85 16.90 0.0M
2022-06-29 18.75 19.25 17.65 17.73 0.1M
2022-06-28 19.55 19.55 18.38 18.58 0.0M
2022-06-27 18.95 19.20 17.60 19.03 0.2M
2022-06-24 18.30 18.30 17.75 18.30 0.0M
2022-06-23 17.40 17.45 16.88 17.45 0.0M
2022-06-22 16.63 16.63 16.13 16.63 0.0M
2022-06-21 15.13 15.85 14.75 15.85 0.1M
2022-06-20 15.90 15.90 15.05 15.10 0.7M
2022-06-17 16.10 16.10 15.63 15.65 0.0M
2022-06-16 16.78 16.78 15.95 16.43 0.0M
2022-06-15 17.25 18.08 16.73 16.78 0.0M
2022-06-14 16.90 18.38 16.88 17.60 0.2M
2022-06-13 18.70 18.75 17.50 17.60 0.1M
2022-06-10 19.25 19.30 17.70 18.40 0.3M
2022-06-09 18.38 18.40 18.20 18.40 0.0M
2022-06-08 17.53 17.53 16.50 17.53 0.4M
2022-06-07 16.68 16.70 15.75 16.70 0.0M
2022-06-06 15.55 16.05 15.50 15.93 0.4M
2022-06-03 15.88 16.75 15.78 15.88 0.1M
2022-06-02 16.68 17.25 16.43 16.43 0.1M
2022-06-01 18.40 18.40 17.13 17.28 0.0M
2022-05-31 17.48 18.50 16.90 17.95 0.1M
2022-05-30 17.50 18.80 17.08 17.78 0.1M
2022-05-27 18.00 19.60 17.75 17.95 0.1M
2022-05-26 17.45 19.20 17.45 18.68 0.3M
2022-05-25 18.05 19.75 18.05 18.35 0.3M
2022-05-24 19.50 20.25 19.00 19.00 0.1M
2022-05-23 18.08 19.98 18.08 19.98 0.7M
2022-05-20 19.03 19.03 19.03 19.03 0.1M
2022-05-19 20.03 20.03 20.03 20.03 0.0M
2022-05-18 21.08 21.08 21.08 21.08 0.1M
2022-05-17 22.18 22.18 22.18 22.18 0.0M
2022-05-16 23.33 23.33 23.33 23.33 0.0M
2022-05-13 24.55 24.55 24.55 24.55 0.0M
2022-05-12 27.18 28.23 25.83 25.83 0.2M
2022-05-11 26.88 27.18 24.65 27.18 0.7M
2022-05-10 25.60 25.90 25.50 25.90 0.5M
2022-05-09 24.55 24.68 24.55 24.68 0.6M
2022-05-06 23.85 24.03 22.50 23.50 0.5M
2022-05-05 22.75 22.90 20.75 22.90 1.2M
2022-05-04 21.78 21.83 21.78 21.83 0.3M
2022-05-02 20.63 20.80 20.63 20.80 0.4M
2022-04-29 19.83 19.83 19.75 19.83 0.6M
2022-04-28 17.10 18.90 17.10 18.90 1.1M
2022-04-27 18.00 18.00 18.00 18.00 0.0M
2022-04-26 18.93 18.93 18.93 18.93 0.1M
2022-04-25 19.90 19.90 19.90 19.90 0.1M
2022-04-22 20.93 20.93 20.93 20.93 0.2M
2022-04-21 22.03 22.03 22.03 22.03 0.0M
2022-04-20 23.18 23.18 23.18 23.18 0.0M
2022-04-19 24.38 24.38 24.38 24.38 0.0M
2022-04-18 25.65 25.65 25.65 25.65 0.0M
2022-04-13 29.75 29.80 27.00 27.00 5.2M
2022-04-12 28.35 28.40 28.35 28.40 1.3M
2022-04-11 27.00 27.05 27.00 27.05 1.8M
2022-04-08 25.73 25.77 25.73 25.77 1.5M
2022-04-07 24.55 24.55 24.50 24.55 0.8M
2022-04-06 23.40 23.40 23.40 23.40 0.9M
2022-04-05 22.25 22.30 20.20 22.30 3.4M
2022-04-04 21.20 21.25 21.20 21.25 1.7M
2022-04-01 20.20 20.25 20.20 20.25 1.2M
2022-03-31 19.25 19.30 19.25 19.30 0.9M
2022-03-30 18.40 18.40 18.35 18.40 1.2M
2022-03-29 17.52 17.52 17.50 17.52 0.9M
2022-03-28 16.70 16.70 16.62 16.70 2.7M
2022-03-25 15.93 15.93 15.93 15.93 0.3M
2022-03-24 15.18 15.18 15.18 15.18 0.4M
2022-03-23 14.47 14.47 14.45 14.47 0.3M
2022-03-22 13.80 13.80 13.78 13.80 0.2M
2022-03-21 13.15 13.15 13.10 13.15 0.9M
2022-03-17 12.53 12.53 12.53 12.53 0.2M
2022-03-16 11.95 11.95 11.95 11.95 0.1M
2022-03-15 11.40 11.40 11.40 11.40 0.0M
2022-03-14 10.40 10.88 10.40 10.88 0.0M
2022-03-11 9.95 10.40 9.95 10.38 0.0M
2022-03-10 9.65 10.10 9.65 9.95 0.0M
2022-03-09 9.60 10.50 9.60 9.68 0.0M
2022-03-08 10.03 10.50 10.00 10.03 0.0M
2022-03-07 10.05 10.55 9.60 10.53 0.0M
2022-03-04 9.25 10.05 9.25 10.05 0.0M
2022-03-03 9.62 10.00 9.25 9.68 0.0M
2022-03-02 9.30 9.62 9.12 9.62 0.0M
2022-02-28 9.12 9.60 9.12 9.60 0.0M
2022-02-25 9.85 10.55 9.55 9.60 0.0M
2022-02-24 9.45 10.15 9.20 10.05 0.1M
2022-02-23 9.47 9.95 9.47 9.68 0.1M
2022-02-22 9.95 9.95 9.95 9.95 0.0M
2022-02-21 10.45 10.45 10.45 10.45 0.0M
2022-02-18 11.00 11.00 11.00 11.00 0.0M
2022-02-17 11.72 11.88 11.30 11.57 0.2M
2022-02-16 11.32 11.32 11.32 11.32 0.2M
2022-02-15 10.78 10.80 10.78 10.80 0.0M
2022-02-14 10.40 10.48 9.85 10.29 0.1M
2022-02-11 10.45 10.45 10.20 10.31 0.3M
2022-02-10 10.20 10.38 9.70 10.16 0.4M
2022-02-09 10.20 10.20 9.65 9.89 0.1M
2022-02-08 10.50 10.50 9.75 9.76 0.1M
2022-02-07 10.45 10.45 9.65 10.04 0.0M
2022-02-04 10.05 10.05 9.62 9.95 0.1M
2022-02-03 9.80 10.20 9.80 10.05 0.2M
2022-02-02 9.95 9.97 9.41 9.71 0.1M
2022-02-01 9.20 9.60 9.20 9.55 0.0M
2022-01-31 9.49 9.49 9.15 9.23 0.0M
2022-01-28 9.60 9.97 9.35 9.38 0.1M
2022-01-27 9.80 9.97 9.70 9.71 0.0M
2022-01-25 9.50 9.97 9.50 9.89 0.1M
2022-01-24 9.90 9.90 9.50 9.50 0.1M
2022-01-21 9.92 9.92 9.44 9.62 0.2M
2022-01-20 9.40 9.45 9.02 9.45 0.1M
2022-01-19 9.01 9.02 9.00 9.00 0.1M
2022-01-18 9.50 9.50 9.02 9.04 0.0M
2022-01-17 9.59 9.59 8.96 9.20 0.0M
2022-01-14 9.40 9.40 9.00 9.13 0.1M
2022-01-13 9.90 9.90 9.00 9.30 0.1M
2022-01-12 9.43 9.43 9.20 9.43 0.2M
2022-01-11 8.51 8.98 8.51 8.98 0.2M
2022-01-10 8.60 8.80 8.40 8.56 0.1M
2022-01-07 8.60 8.60 8.40 8.60 0.1M
2022-01-06 8.44 8.50 8.40 8.40 0.1M
2022-01-05 8.79 8.79 8.35 8.46 0.1M
2022-01-04 8.80 8.80 8.10 8.46 0.0M
2022-01-03 8.40 8.53 8.21 8.46 0.3M