Dhani Services

DHAE
🏛️ india →
61.13
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 42.50 43.25 41.20 41.40 1.7M
2022-12-29 42.00 42.15 40.75 41.15 5.4M
2022-12-28 42.90 43.25 40.55 42.15 3.6M
2022-12-27 39.30 41.90 39.10 41.90 3.0M
2022-12-26 34.80 38.10 34.70 38.10 3.0M
2022-12-23 37.10 37.35 34.50 34.65 2.8M
2022-12-22 40.00 40.80 37.30 37.50 2.4M
2022-12-21 42.20 42.60 39.20 39.65 2.8M
2022-12-20 42.45 42.90 41.20 41.70 1.6M
2022-12-19 42.50 42.80 42.00 42.25 1.8M
2022-12-16 44.15 44.15 41.70 42.00 3.0M
2022-12-15 44.50 45.35 44.05 44.25 2.3M
2022-12-14 43.50 46.10 43.15 44.30 3.8M
2022-12-13 43.70 43.85 43.05 43.20 2.0M
2022-12-12 44.50 44.70 43.20 43.35 2.4M
2022-12-09 44.15 46.75 43.50 44.20 7.0M
2022-12-08 45.10 45.45 43.40 43.70 2.5M
2022-12-07 46.20 46.55 44.50 45.00 2.6M
2022-12-06 47.30 47.35 45.90 46.15 1.9M
2022-12-05 47.40 49.25 47.05 47.30 4.1M
2022-12-02 47.10 48.75 46.70 46.95 1.9M
2022-12-01 47.35 48.80 46.55 46.95 1.6M
2022-11-30 48.00 48.40 46.50 47.10 1.8M
2022-11-29 50.60 50.95 47.85 48.10 2.5M
2022-11-28 49.00 49.85 48.70 49.85 4.2M
2022-11-25 45.00 47.50 44.80 47.50 1.9M
2022-11-24 46.80 46.80 45.05 45.25 1.0M
2022-11-23 46.10 46.50 45.50 45.85 1.1M
2022-11-22 47.15 48.45 45.55 45.95 1.6M
2022-11-21 48.50 48.65 47.00 47.25 0.6M
2022-11-18 48.50 48.90 47.45 47.95 1.0M
2022-11-17 48.20 48.80 47.80 47.90 0.8M
2022-11-16 50.25 51.95 48.50 48.90 1.8M
2022-11-15 50.55 52.35 50.25 51.05 1.7M
2022-11-14 50.65 52.95 49.85 50.30 1.7M
2022-11-11 54.20 54.20 51.65 51.85 1.4M
2022-11-10 56.15 56.45 53.35 53.35 1.3M
2022-11-09 58.00 58.90 55.50 56.15 1.6M
2022-11-07 59.85 60.45 58.00 58.15 1.4M
2022-11-04 60.00 60.50 58.15 59.15 2.3M
2022-11-03 58.20 59.90 56.45 59.20 3.5M
2022-11-02 54.65 57.45 54.15 57.45 2.2M
2022-11-01 56.80 56.80 54.25 54.75 3.2M
2022-10-31 59.00 60.25 56.05 57.10 6.1M
2022-10-28 56.35 57.40 56.10 57.40 1.4M
2022-10-27 53.05 54.70 52.55 54.70 2.8M
2022-10-25 49.60 52.10 48.40 52.10 2.4M
2022-10-24 50.50 50.80 48.80 49.65 0.5M
2022-10-21 49.00 50.25 48.00 49.10 3.7M
2022-10-20 45.95 47.90 45.75 47.90 1.6M
2022-10-19 43.75 45.65 43.05 45.65 2.7M
2022-10-18 42.95 44.30 42.95 43.50 0.5M
2022-10-17 44.10 44.25 42.60 42.80 0.5M
2022-10-14 44.80 45.95 43.90 44.05 0.4M
2022-10-13 45.45 45.45 43.50 43.80 0.6M
2022-10-12 45.05 45.60 44.25 45.25 0.5M
2022-10-11 46.80 47.40 44.55 44.80 0.7M
2022-10-10 47.45 47.50 46.05 46.55 0.6M
2022-10-07 48.10 48.60 47.65 47.95 0.6M
2022-10-06 48.25 49.90 48.00 48.30 0.9M
2022-10-04 47.25 48.45 47.25 47.80 0.5M
2022-10-03 48.45 48.45 46.60 46.85 0.5M
2022-09-30 47.70 48.90 46.65 48.00 0.9M
2022-09-29 48.10 48.45 46.50 47.20 0.8M
2022-09-28 47.50 48.95 47.00 47.10 0.8M
2022-09-27 47.35 49.50 47.35 48.90 0.9M
2022-09-26 49.65 49.65 47.40 47.45 1.2M
2022-09-23 51.20 51.70 49.15 49.85 1.3M
2022-09-22 52.80 52.80 50.30 51.20 1.4M
2022-09-21 55.00 55.70 51.60 52.15 2.7M
2022-09-20 52.45 54.30 52.00 54.30 3.1M
2022-09-19 53.90 53.90 51.60 51.75 1.2M
2022-09-16 57.45 57.45 53.90 53.90 1.7M
2022-09-15 58.20 58.90 56.20 56.70 1.5M
2022-09-14 56.65 59.70 56.35 57.75 1.9M
2022-09-13 59.75 60.40 57.00 57.45 3.0M
2022-09-12 63.20 63.40 59.05 59.10 2.6M
2022-09-09 60.85 64.30 59.55 62.15 2.6M
2022-09-08 66.40 66.50 61.75 61.75 2.5M
2022-09-07 66.30 68.00 64.75 64.95 2.2M
2022-09-06 69.95 71.30 66.50 66.75 2.7M
2022-09-05 70.05 72.00 69.05 70.00 5.6M
2022-09-02 69.50 72.00 69.20 70.05 8.4M
2022-09-01 65.10 68.60 64.05 68.60 4.2M
2022-08-30 68.50 70.40 64.85 65.35 4.5M
2022-08-29 67.75 71.45 65.60 68.25 6.8M
2022-08-26 68.80 68.80 62.30 68.40 17.1M
2022-08-25 65.55 65.55 65.55 65.55 0.4M
2022-08-24 61.45 62.45 61.20 62.45 1.4M
2022-08-23 56.70 59.50 56.70 59.50 3.6M
2022-08-22 54.95 56.70 51.70 56.70 3.6M
2022-08-19 54.00 54.00 52.30 54.00 3.7M
2022-08-18 51.40 51.45 50.55 51.45 1.4M
2022-08-17 46.70 49.00 46.25 49.00 2.5M
2022-08-16 47.75 48.75 45.75 46.70 1.9M
2022-08-12 47.90 48.75 45.65 46.75 4.3M
2022-08-11 45.00 46.45 44.55 46.45 1.7M
2022-08-10 46.30 46.30 44.00 44.25 2.5M
2022-08-08 47.00 47.85 46.30 46.30 3.3M
2022-08-05 49.40 51.45 47.45 48.70 8.6M
2022-08-04 49.15 49.90 48.55 49.90 9.3M
2022-08-03 46.35 47.75 45.50 47.55 6.6M
2022-08-02 45.50 45.50 43.45 45.50 7.3M
2022-08-01 42.20 43.35 41.85 43.35 1.2M
2022-07-29 39.80 41.30 39.35 41.30 3.7M
2022-07-28 38.15 39.40 37.80 39.35 5.4M
2022-07-27 36.00 37.80 34.70 37.55 4.7M
2022-07-26 37.00 37.50 35.80 36.00 3.0M
2022-07-25 37.50 38.00 36.10 37.65 4.2M
2022-07-22 36.85 38.25 36.75 37.70 12.9M
2022-07-21 34.70 36.45 33.95 36.45 5.7M
2022-07-20 34.75 34.75 32.70 34.75 8.7M
2022-07-19 32.25 33.10 32.25 33.10 1.5M
2022-07-18 30.40 31.55 29.65 31.55 3.4M
2022-07-15 31.50 31.50 29.75 30.05 2.6M
2022-07-14 33.00 33.00 30.85 31.05 1.8M
2022-07-13 33.00 33.50 32.15 32.25 1.6M
2022-07-12 33.70 34.30 32.60 32.85 2.2M
2022-07-11 34.25 34.25 33.40 33.75 1.3M
2022-07-08 35.45 35.50 33.70 34.15 2.0M
2022-07-07 33.50 35.10 33.50 35.10 4.4M
2022-07-06 33.70 34.30 32.75 33.45 2.2M
2022-07-05 33.90 34.50 32.65 34.00 4.3M
2022-07-04 35.00 35.60 33.60 33.65 3.0M
2022-07-01 37.60 37.60 34.20 35.35 20.6M
2022-06-30 35.85 35.85 35.85 35.85 0.2M
2022-06-29 33.90 34.15 33.15 34.15 2.1M
2022-06-28 31.85 32.55 31.25 32.55 3.8M
2022-06-27 29.65 31.05 28.50 31.00 13.7M
2022-06-24 30.50 31.50 28.50 29.60 20.1M
2022-06-23 31.00 31.25 30.00 30.00 4.5M
2022-06-22 32.90 32.90 31.55 31.55 2.6M
2022-06-21 33.00 34.40 32.65 33.20 5.0M
2022-06-20 35.10 35.55 34.15 34.15 1.3M
2022-06-17 37.00 37.35 35.90 35.90 2.7M
2022-06-16 40.45 40.45 37.75 37.75 2.1M
2022-06-15 40.80 40.80 39.25 39.70 3.0M
2022-06-14 41.50 42.35 39.80 39.90 2.9M
2022-06-13 42.90 42.90 41.40 41.85 1.1M
2022-06-10 43.45 43.85 43.15 43.55 0.9M
2022-06-09 43.75 44.90 43.45 43.85 1.2M
2022-06-08 44.80 45.20 43.60 43.85 2.1M
2022-06-07 44.40 45.90 43.20 44.95 2.1M
2022-06-06 45.60 46.50 43.35 44.25 1.8M
2022-06-03 48.65 48.80 45.50 45.60 3.2M
2022-06-02 47.70 50.10 46.25 47.85 2.5M
2022-06-01 50.25 50.75 47.60 47.75 2.6M
2022-05-31 51.10 51.90 50.05 50.10 1.8M
2022-05-30 54.30 54.90 52.00 52.65 1.4M
2022-05-27 57.75 57.75 53.80 54.30 1.7M
2022-05-26 54.45 56.00 52.10 55.00 3.9M
2022-05-25 56.40 56.55 53.70 54.80 2.0M
2022-05-24 56.40 57.00 53.70 55.90 3.8M
2022-05-23 55.10 55.10 52.90 55.10 2.7M
2022-05-20 52.00 52.50 51.00 52.50 0.8M
2022-05-19 47.75 51.50 46.60 50.00 10.4M
2022-05-18 49.05 49.05 49.05 49.05 0.2M
2022-05-17 46.75 46.75 46.75 46.75 0.2M
2022-05-16 43.55 44.55 43.55 44.55 0.5M
2022-05-13 41.05 42.45 41.05 42.45 1.3M
2022-05-12 40.15 42.90 40.00 40.45 7.8M
2022-05-11 44.70 45.30 42.10 42.10 3.1M
2022-05-10 46.65 47.70 44.00 44.30 1.9M
2022-05-09 48.00 51.35 45.70 46.65 4.7M
2022-05-06 48.00 48.90 46.60 47.90 2.0M
2022-05-05 53.00 53.20 48.65 49.15 2.8M
2022-05-04 55.00 55.25 50.40 51.25 3.0M
2022-05-02 54.40 58.30 53.50 53.70 2.6M
2022-04-29 56.55 59.35 50.55 55.50 8.1M
2022-04-28 58.30 58.90 55.15 56.05 2.3M
2022-04-27 60.00 60.75 56.60 57.65 3.2M
2022-04-26 61.10 61.80 59.70 60.35 2.2M
2022-04-25 60.75 61.15 59.50 60.00 1.6M
2022-04-22 62.00 62.65 60.80 61.40 2.4M
2022-04-21 62.00 66.00 62.00 62.50 5.4M
2022-04-20 62.75 63.60 60.20 60.70 3.0M
2022-04-19 65.75 65.90 61.25 62.75 2.3M
2022-04-18 65.20 65.85 64.00 64.65 1.5M
2022-04-13 66.70 66.95 65.10 66.20 1.3M
2022-04-12 67.45 67.55 65.00 65.95 2.3M
2022-04-11 67.80 68.90 67.00 67.30 2.2M
2022-04-08 68.70 69.35 64.95 67.45 3.2M
2022-04-07 70.00 71.95 66.40 67.80 3.3M
2022-04-06 71.75 73.90 69.50 69.95 3.7M
2022-04-05 68.95 74.30 68.10 72.15 7.3M
2022-04-04 67.45 69.50 67.05 68.05 5.1M
2022-04-01 62.35 67.90 62.05 66.75 4.1M
2022-03-31 63.25 65.25 61.50 62.35 3.9M
2022-03-30 68.00 68.20 62.00 62.55 4.9M
2022-03-29 66.50 68.45 63.40 65.35 7.4M
2022-03-28 70.65 70.70 64.80 65.75 5.5M
2022-03-25 67.80 72.20 67.00 69.90 12.5M
2022-03-24 59.00 65.65 58.10 65.65 7.0M
2022-03-23 66.50 66.75 59.70 59.70 9.2M
2022-03-22 68.00 69.05 65.70 66.30 8.8M
2022-03-21 74.10 74.10 68.50 69.05 5.0M
2022-03-17 73.00 74.50 71.25 73.35 7.6M
2022-03-16 73.80 73.90 71.20 72.15 3.1M
2022-03-15 75.05 76.90 71.70 72.85 4.8M
2022-03-14 78.40 78.90 74.20 74.70 7.7M
2022-03-11 74.50 81.00 73.40 78.80 5.4M
2022-03-10 76.80 79.90 75.25 76.20 4.9M
2022-03-09 71.50 76.60 70.70 75.20 6.0M
2022-03-08 70.40 71.70 68.35 70.50 4.5M
2022-03-07 68.10 72.70 68.10 69.25 6.4M
2022-03-04 77.90 79.40 72.25 74.35 4.5M
2022-03-03 80.10 82.35 77.50 78.60 10.3M
2022-03-02 78.00 80.65 75.40 77.00 37.5M
2022-02-28 72.00 81.10 71.65 78.60 15.2M
2022-02-25 70.05 73.75 70.05 73.75 13.2M
2022-02-24 67.05 72.30 67.05 67.05 28.9M
2022-02-23 79.00 84.65 74.50 74.50 38.1M
2022-02-22 89.10 91.80 82.75 82.75 63.9M
2022-02-21 128.80 129.90 103.40 103.40 13.5M
2022-02-18 130.00 136.30 128.00 129.25 3.7M
2022-02-17 137.50 139.70 131.50 132.55 3.0M
2022-02-16 131.00 141.25 130.25 138.10 6.8M
2022-02-15 127.90 133.65 121.95 132.15 8.7M
2022-02-14 135.15 138.45 124.10 128.45 4.2M
2022-02-11 139.50 143.95 138.70 140.15 5.5M
2022-02-10 148.95 149.05 139.55 140.95 8.2M
2022-02-09 151.00 151.70 144.15 148.65 4.2M
2022-02-08 157.00 158.25 147.05 149.95 7.7M
2022-02-07 153.55 158.45 151.50 156.25 9.5M
2022-02-04 151.80 160.90 150.00 153.50 25.0M
2022-02-03 135.30 156.70 132.00 153.30 105.9M
2022-02-02 132.75 139.90 132.40 134.40 2.3M
2022-02-01 132.95 135.20 130.00 131.30 1.2M
2022-01-31 137.00 137.60 130.45 131.40 1.3M
2022-01-28 136.80 140.60 132.65 134.25 2.1M
2022-01-27 137.40 137.60 128.50 134.05 1.7M
2022-01-25 139.90 142.00 122.60 136.35 2.0M
2022-01-24 150.00 150.90 140.05 141.60 1.1M
2022-01-21 154.80 155.00 148.10 150.80 1.0M
2022-01-20 153.80 156.65 150.15 154.70 0.9M
2022-01-19 154.55 154.55 149.50 152.50 1.0M
2022-01-18 157.95 159.70 152.95 153.65 1.1M
2022-01-17 157.90 160.00 156.65 157.05 1.0M
2022-01-14 158.05 161.85 156.55 157.65 1.3M
2022-01-13 161.35 161.80 157.65 158.55 0.9M
2022-01-12 163.95 165.00 159.10 160.75 1.2M
2022-01-11 157.50 165.85 157.45 162.70 3.8M
2022-01-10 159.50 160.80 155.85 157.25 1.7M
2022-01-07 159.90 161.00 157.55 159.45 1.0M
2022-01-06 157.00 164.20 155.70 158.50 1.3M
2022-01-05 160.45 161.25 157.30 158.20 0.7M
2022-01-04 160.40 165.35 159.00 161.35 2.1M
2022-01-03 164.00 166.50 158.50 161.05 1.8M