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
2023-12-29 8.15 8.40 7.91 8.03 0.3M
2023-12-28 8.10 8.29 8.00 8.15 0.2M
2023-12-27 8.34 8.34 7.90 8.10 0.1M
2023-12-26 8.25 8.40 7.85 8.19 0.1M
2023-12-22 8.28 8.60 7.90 8.21 0.3M
2023-12-21 7.63 8.35 7.63 8.28 0.2M
2023-12-20 7.98 8.78 7.98 8.02 0.7M
2023-12-19 8.39 8.39 8.39 8.39 0.2M
2023-12-18 9.73 9.75 8.83 8.83 0.9M
2023-12-15 9.27 9.29 9.27 9.29 1.5M
2023-12-14 8.83 8.85 8.83 8.85 1.5M
2023-12-13 8.41 8.43 8.41 8.43 1.5M
2023-12-12 8.14 8.14 7.90 8.03 0.1M
2023-12-11 8.14 8.14 8.00 8.05 0.2M
2023-12-08 8.03 8.10 7.93 8.01 0.1M
2023-12-07 7.97 8.15 7.91 8.01 0.1M
2023-12-06 7.95 8.12 7.90 7.96 0.1M
2023-12-05 7.99 8.28 7.90 7.94 0.2M
2023-12-04 8.15 8.32 7.82 7.99 0.1M
2023-12-01 7.61 8.29 7.61 7.93 0.2M
2023-11-30 8.00 8.15 7.75 7.96 0.2M
2023-11-29 8.47 8.47 7.75 8.05 0.2M
2023-11-28 8.49 8.49 8.00 8.07 0.3M
2023-11-24 8.16 8.40 8.02 8.23 0.2M
2023-11-23 8.61 8.61 7.95 8.16 0.2M
2023-11-22 8.37 8.66 7.96 8.36 0.1M
2023-11-21 8.83 8.99 8.36 8.37 0.6M
2023-11-20 8.95 8.95 8.70 8.79 0.2M
2023-11-17 8.81 9.14 8.71 8.82 0.1M
2023-11-16 8.60 9.00 8.60 8.84 0.1M
2023-11-15 9.19 9.19 8.53 8.98 0.2M
2023-11-13 9.28 9.28 8.76 8.97 0.2M
2023-11-12 9.10 9.22 8.75 8.90 0.2M
2023-11-10 9.00 9.00 8.65 8.79 0.2M
2023-11-09 9.00 9.00 8.40 8.76 0.3M
2023-11-08 9.13 9.45 8.70 8.73 0.9M
2023-11-07 9.00 9.35 8.75 9.15 0.6M
2023-11-06 10.06 10.25 8.94 8.94 1.3M
2023-11-03 8.82 10.30 8.82 9.93 1.0M
2023-11-02 10.25 10.50 9.49 9.49 1.6M
2023-11-01 11.87 11.89 10.54 10.54 1.2M
2023-10-31 11.58 11.93 11.57 11.71 1.7M
2023-10-30 10.92 11.10 10.58 11.04 1.6M
2023-10-27 10.25 10.75 9.75 9.95 0.9M
2023-10-26 10.09 10.60 9.00 9.70 0.9M
2023-10-25 9.80 11.13 9.50 10.09 2.4M
2023-10-23 9.39 9.45 8.25 9.40 4.2M
2023-10-20 7.76 8.10 7.40 7.88 0.4M
2023-10-19 7.60 7.79 7.40 7.61 0.4M
2023-10-18 7.50 7.80 7.50 7.66 0.4M
2023-10-17 8.10 8.17 7.36 7.74 0.5M
2023-10-16 7.50 7.99 7.50 7.84 0.7M
2023-10-13 7.63 8.10 7.63 7.63 0.7M
2023-10-12 8.40 8.79 7.98 8.03 0.5M
2023-10-11 8.05 8.45 8.05 8.40 0.0M
2023-10-10 8.04 8.46 8.04 8.05 0.1M
2023-10-09 8.46 8.46 8.46 8.46 0.1M
2023-10-06 9.74 9.76 8.90 8.90 0.4M
2023-10-05 9.27 9.36 9.10 9.36 0.2M
2023-10-04 8.85 8.92 8.21 8.92 0.2M
2023-10-03 8.50 8.50 8.10 8.50 0.1M
2023-09-29 8.10 8.10 7.80 8.10 0.0M
2023-09-28 7.65 7.95 7.65 7.95 0.0M
2023-09-27 7.80 7.80 7.80 7.80 0.0M
2023-09-26 7.95 7.95 7.95 7.95 0.1M
2023-09-25 8.11 8.11 8.11 8.11 0.2M
2023-09-22 7.96 7.96 7.96 7.96 0.0M
2023-09-21 7.81 7.81 7.81 7.81 0.0M
2023-09-20 7.66 7.66 7.66 7.66 0.0M
2023-09-18 7.51 7.51 7.51 7.51 0.1M
2023-09-15 7.37 7.37 7.37 7.37 0.1M
2023-09-14 7.23 7.23 7.17 7.23 0.3M
2023-09-13 7.32 7.32 7.32 7.32 0.1M
2023-09-12 7.46 7.46 7.46 7.46 0.0M
2023-09-11 7.61 7.61 7.61 7.61 0.2M
2023-09-08 7.77 7.77 7.77 7.77 0.0M
2023-09-07 7.92 7.92 7.92 7.92 0.1M
2023-09-06 8.08 8.08 8.08 8.08 0.0M
2023-09-05 8.24 8.24 8.24 8.24 0.0M
2023-09-04 8.41 8.41 8.41 8.41 0.0M
2023-09-01 8.58 8.58 8.58 8.58 0.0M
2023-08-31 8.75 8.75 8.75 8.75 0.0M
2023-08-30 8.93 8.93 8.93 8.93 0.0M
2023-08-29 9.11 9.11 9.11 9.11 0.0M
2023-08-28 9.29 9.29 9.29 9.29 0.0M
2023-08-25 9.48 9.48 9.48 9.48 0.0M
2023-08-24 9.67 9.67 9.67 9.67 0.2M
2023-08-23 9.86 9.86 9.85 9.86 2.1M
2023-08-22 9.39 9.40 9.38 9.40 1.7M
2023-08-21 8.92 8.96 8.73 8.95 1.1M
2023-08-18 8.53 8.53 8.52 8.53 1.4M
2023-08-17 8.13 8.13 8.13 8.13 0.3M
2023-08-16 7.74 7.74 7.74 7.74 0.0M
2023-08-14 7.18 7.38 7.18 7.38 0.0M
2023-08-11 6.93 7.03 6.93 7.03 0.0M
2023-08-10 7.07 7.07 7.07 7.07 0.0M
2023-08-09 7.35 7.35 7.21 7.21 0.0M
2023-08-08 7.07 7.35 7.07 7.35 0.1M
2023-08-07 7.21 7.21 7.21 7.21 0.0M
2023-08-04 7.36 7.36 7.36 7.36 0.0M
2023-08-03 7.51 7.51 7.51 7.51 0.0M
2023-08-02 7.66 7.66 7.66 7.66 0.0M
2023-08-01 7.81 7.81 7.81 7.81 0.0M
2023-07-31 7.97 7.97 7.97 7.97 0.0M
2023-07-28 8.13 8.13 8.13 8.13 0.0M
2023-07-27 8.29 8.29 8.29 8.29 0.0M
2023-07-26 8.46 8.46 8.46 8.46 0.0M
2023-07-25 8.63 8.63 8.63 8.63 0.0M
2023-07-24 8.80 8.80 8.80 8.80 0.0M
2023-07-17 8.98 8.98 8.98 8.98 0.0M
2023-07-10 8.75 9.17 8.75 9.16 0.1M
2023-07-07 8.72 8.75 8.33 8.73 0.1M
2023-07-06 8.63 8.65 8.35 8.60 0.1M
2023-07-05 8.10 8.40 7.92 8.35 0.2M
2023-07-04 7.88 8.13 7.43 8.03 0.1M
2023-07-03 7.41 7.77 7.25 7.75 0.0M
2023-06-30 7.55 7.55 7.13 7.41 0.0M
2023-06-28 7.53 7.72 7.17 7.50 0.0M
2023-06-27 7.49 7.57 7.25 7.54 0.1M
2023-06-26 7.35 7.72 7.00 7.23 0.0M
2023-06-23 7.45 7.60 7.25 7.36 0.0M
2023-06-22 7.58 7.59 7.30 7.46 0.0M
2023-06-21 7.68 7.68 7.28 7.61 0.0M
2023-06-20 7.50 7.73 7.23 7.51 0.0M
2023-06-19 7.59 7.59 7.38 7.38 0.0M
2023-06-16 7.50 7.97 7.35 7.49 0.1M
2023-06-15 7.74 7.74 7.50 7.59 0.0M
2023-06-14 7.55 7.72 7.43 7.65 0.0M
2023-06-13 7.70 7.92 7.52 7.56 0.1M
2023-06-12 7.92 8.05 7.75 7.76 0.1M
2023-06-09 7.65 7.87 7.50 7.80 0.1M
2023-06-08 7.97 7.97 7.50 7.64 0.1M
2023-06-07 7.95 8.30 7.66 7.76 0.3M
2023-06-06 8.45 8.45 7.68 7.76 0.2M
2023-06-05 8.55 8.55 7.95 7.98 0.2M
2023-06-02 8.50 8.55 8.11 8.34 0.2M
2023-06-01 8.50 8.63 8.41 8.45 0.4M
2023-05-31 8.75 8.75 8.26 8.33 0.4M
2023-05-30 8.38 8.63 8.33 8.51 0.5M
2023-05-29 8.25 9.20 8.20 8.39 1.0M
2023-05-26 8.05 8.25 7.85 8.11 1.5M
2023-05-25 7.50 8.05 7.33 7.72 0.9M
2023-05-24 7.66 7.66 7.15 7.42 0.1M
2023-05-23 7.65 7.65 6.88 7.60 0.9M
2023-05-22 7.73 7.75 7.25 7.43 0.4M
2023-05-19 6.75 8.08 6.75 7.59 0.7M
2023-05-18 7.45 7.50 6.19 6.73 0.4M
2023-05-17 7.50 7.50 7.18 7.39 0.4M
2023-05-16 7.50 7.70 7.15 7.47 0.4M
2023-05-15 7.50 7.55 7.05 7.43 0.6M
2023-05-12 7.45 7.45 7.07 7.31 0.4M
2023-05-11 7.50 7.65 7.13 7.17 0.4M
2023-05-10 7.23 7.35 7.10 7.23 0.5M
2023-05-09 7.26 7.65 7.10 7.39 0.4M
2023-05-08 7.50 7.50 6.95 7.28 0.6M
2023-05-05 7.00 7.09 6.88 7.03 0.5M
2023-05-04 7.15 7.15 6.95 7.07 0.5M
2023-05-03 7.00 7.15 6.90 7.09 0.4M
2023-05-02 6.88 7.10 6.65 7.05 0.3M
2023-04-28 6.98 7.19 6.85 6.89 0.0M
2023-04-27 7.00 7.12 6.85 6.86 0.6M
2023-04-26 7.05 7.13 6.88 7.04 0.0M
2023-04-25 7.00 7.13 6.95 7.10 0.0M
2023-04-24 7.20 7.20 6.90 6.99 0.0M
2023-04-21 7.25 7.25 6.98 7.20 0.0M
2023-04-20 7.25 7.28 7.00 7.22 0.0M
2023-04-19 7.00 7.43 6.68 6.92 0.0M
2023-04-18 7.00 7.20 6.75 7.00 0.0M
2023-04-17 7.55 7.55 6.75 6.82 0.0M
2023-04-13 7.50 7.50 6.90 7.11 0.0M
2023-04-12 8.25 8.25 7.30 7.58 0.0M
2023-04-11 6.95 7.50 6.95 7.38 0.0M
2023-04-10 7.30 7.45 6.66 6.93 0.0M
2023-04-06 7.75 7.75 7.16 7.32 0.1M
2023-04-05 7.25 7.49 6.83 7.36 0.2M
2023-04-03 6.60 6.81 6.50 6.81 0.1M
2023-03-31 6.75 6.90 6.03 6.19 0.1M
2023-03-29 6.65 6.75 6.35 6.69 0.1M
2023-03-28 6.80 6.80 6.03 6.46 0.0M
2023-03-27 6.95 6.99 6.50 6.68 0.0M
2023-03-24 6.84 7.00 6.40 6.84 0.1M
2023-03-23 7.10 7.10 6.10 6.67 0.0M
2023-03-22 7.13 7.30 6.55 6.72 0.0M
2023-03-21 7.10 7.50 6.85 7.14 0.0M
2023-03-20 7.50 7.50 6.90 7.04 0.0M
2023-03-17 7.00 7.24 6.96 7.20 0.0M
2023-03-16 7.13 7.13 6.90 7.03 0.0M
2023-03-15 7.10 7.24 6.85 7.06 0.0M
2023-03-14 7.25 7.25 6.85 6.96 0.0M
2023-03-13 7.29 7.29 6.75 7.09 0.0M
2023-03-10 7.69 7.69 7.11 7.29 0.0M
2023-03-09 6.94 7.14 6.85 7.03 0.0M
2023-03-08 6.73 6.84 6.60 6.80 0.0M
2023-03-06 6.68 6.99 6.40 6.59 0.1M
2023-03-03 7.28 7.28 6.60 6.68 0.1M
2023-03-02 7.45 7.45 6.78 7.12 0.0M
2023-03-01 7.50 7.50 7.15 7.23 0.0M
2023-02-28 7.00 7.48 7.00 7.35 0.0M
2023-02-27 7.45 7.48 6.75 7.28 0.0M
2023-02-24 7.93 7.93 7.25 7.40 0.0M
2023-02-23 7.28 7.85 7.15 7.60 0.0M
2023-02-22 7.88 7.88 6.75 7.53 0.0M
2023-02-21 7.75 7.75 7.28 7.40 0.0M
2023-02-20 7.93 8.05 7.35 7.48 0.0M
2023-02-17 7.63 7.95 7.28 7.93 0.0M
2023-02-16 7.98 8.20 7.75 7.78 0.1M
2023-02-15 8.05 8.13 7.65 7.68 0.0M
2023-02-14 8.40 8.40 7.80 8.03 0.4M
2023-02-13 6.98 7.65 6.98 7.65 0.1M
2023-02-10 7.38 7.90 6.90 6.98 0.1M
2023-02-09 7.95 7.95 7.00 7.53 0.0M
2023-02-08 7.65 7.93 7.50 7.53 0.0M
2023-02-07 7.45 8.00 7.45 7.70 0.1M
2023-02-06 7.80 7.98 7.40 7.48 0.0M
2023-02-03 7.98 7.98 7.53 7.73 0.0M
2023-02-02 8.00 8.25 7.73 7.80 0.0M
2023-02-01 8.05 8.05 7.75 7.95 0.0M
2023-01-31 7.75 7.98 7.75 7.78 0.0M
2023-01-30 7.85 7.88 7.53 7.80 0.6M
2023-01-27 8.25 8.25 7.68 7.68 0.1M
2023-01-25 8.23 8.25 7.90 8.08 0.1M
2023-01-24 8.20 8.33 7.80 8.10 0.1M
2023-01-23 7.83 8.38 7.83 7.95 0.0M
2023-01-20 7.83 8.15 7.83 8.13 0.1M
2023-01-19 7.80 8.25 7.73 7.78 0.0M
2023-01-18 8.70 8.70 8.05 8.08 0.2M
2023-01-17 8.98 9.03 8.40 8.45 0.4M
2023-01-16 8.68 8.68 8.23 8.68 0.5M
2023-01-13 8.23 8.28 8.05 8.28 0.2M
2023-01-12 7.98 8.13 7.85 8.13 0.2M
2023-01-11 8.13 8.13 7.98 7.98 0.1M
2023-01-10 8.30 8.43 8.13 8.13 0.2M
2023-01-09 8.25 8.28 8.18 8.28 0.2M
2023-01-06 8.13 8.13 8.03 8.13 0.3M
2023-01-05 7.95 7.98 7.88 7.98 0.2M
2023-01-04 7.70 7.83 7.70 7.83 0.3M
2023-01-03 7.40 7.68 7.40 7.68 0.6M
2023-01-02 7.38 7.68 7.38 7.53 0.2M