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
2023-12-29 39.85 39.95 38.15 38.80 1.6M
2023-12-28 39.55 40.05 39.45 39.55 1.0M
2023-12-27 40.20 40.90 39.35 39.95 1.2M
2023-12-26 40.00 40.70 39.60 39.95 1.1M
2023-12-22 40.25 41.00 39.50 39.95 1.2M
2023-12-21 39.70 40.55 39.30 40.20 1.1M
2023-12-20 43.30 43.85 39.25 39.65 3.3M
2023-12-19 42.80 44.50 42.00 42.85 4.0M
2023-12-18 42.50 43.60 41.40 42.55 2.0M
2023-12-15 41.95 43.65 41.60 42.20 3.3M
2023-12-14 43.20 43.30 41.10 41.50 2.2M
2023-12-13 41.50 43.60 41.35 42.75 6.3M
2023-12-12 39.20 42.50 38.85 40.95 9.2M
2023-12-11 39.45 39.70 38.90 39.05 1.1M
2023-12-08 39.95 39.95 38.80 39.30 1.5M
2023-12-07 39.55 39.95 39.10 39.50 2.1M
2023-12-06 39.65 39.90 39.00 39.35 1.6M
2023-12-05 39.40 40.00 39.20 39.65 1.5M
2023-12-04 39.00 39.80 38.80 38.95 1.4M
2023-12-01 40.25 40.55 39.40 39.75 2.0M
2023-11-30 38.80 40.50 38.00 40.05 1.9M
2023-11-29 39.90 39.90 38.85 39.20 0.6M
2023-11-28 39.90 40.05 39.20 39.55 0.4M
2023-11-24 39.95 40.40 39.35 39.60 0.5M
2023-11-23 39.00 40.90 39.00 39.60 1.0M
2023-11-22 39.80 39.85 38.80 39.00 0.5M
2023-11-21 40.25 40.40 39.25 39.75 0.7M
2023-11-20 40.95 41.10 39.30 39.80 1.1M
2023-11-17 42.45 42.55 40.50 40.70 1.5M
2023-11-16 39.80 41.50 39.60 41.50 1.4M
2023-11-15 39.40 40.25 39.05 39.55 0.7M
2023-11-13 39.70 40.35 39.10 39.30 0.5M
2023-11-12 39.25 40.20 39.25 39.90 0.3M
2023-11-10 39.95 40.90 39.00 39.55 0.5M
2023-11-09 40.75 40.75 39.00 39.40 0.5M
2023-11-08 40.85 40.85 40.20 40.40 0.4M
2023-11-07 41.50 41.50 39.80 40.35 0.5M
2023-11-06 41.20 41.50 40.50 41.05 0.4M
2023-11-03 40.20 41.00 39.90 40.10 0.5M
2023-11-02 38.95 40.00 38.20 39.40 0.4M
2023-11-01 37.80 38.90 37.55 38.45 0.2M
2023-10-31 39.15 39.20 36.65 38.15 0.3M
2023-10-30 39.45 39.75 38.15 38.55 0.2M
2023-10-27 38.70 39.45 37.90 39.05 0.4M
2023-10-26 37.40 38.40 35.70 37.95 0.9M
2023-10-25 38.60 39.65 36.70 37.55 0.6M
2023-10-23 40.60 40.95 38.60 38.60 0.9M
2023-10-20 41.75 41.75 40.35 40.60 0.5M
2023-10-19 40.80 41.60 40.80 41.15 0.5M
2023-10-18 42.25 42.30 41.00 41.05 0.8M
2023-10-17 42.90 43.25 42.00 42.05 0.5M
2023-10-16 43.90 43.90 42.15 42.40 0.7M
2023-10-13 42.40 44.65 41.10 43.20 1.2M
2023-10-12 40.70 42.60 40.70 42.60 1.2M
2023-10-11 40.50 40.95 40.00 40.60 0.8M
2023-10-10 39.85 40.45 39.85 40.05 0.5M
2023-10-09 41.00 41.00 39.55 39.80 0.6M
2023-10-06 41.95 41.95 40.80 41.25 0.6M
2023-10-05 41.30 42.00 40.85 41.20 0.3M
2023-10-04 41.05 41.80 40.05 40.85 0.6M
2023-10-03 41.80 42.50 41.30 41.60 0.5M
2023-09-29 42.30 42.45 41.60 42.05 0.4M
2023-09-28 43.00 43.10 41.00 41.45 0.6M
2023-09-27 41.70 42.90 41.50 42.35 0.5M
2023-09-26 43.25 43.25 41.50 41.70 0.9M
2023-09-25 43.60 43.95 42.40 42.75 0.8M
2023-09-22 44.75 45.60 42.25 43.55 2.3M
2023-09-21 43.20 44.45 43.10 44.45 1.6M
2023-09-20 41.20 42.35 40.00 42.35 1.3M
2023-09-18 41.30 41.95 40.25 40.35 1.2M
2023-09-15 42.50 42.80 41.40 41.60 1.3M
2023-09-14 42.65 43.45 42.15 42.50 0.7M
2023-09-13 41.70 43.90 41.70 42.65 2.0M
2023-09-12 45.40 45.90 43.90 43.90 1.1M
2023-09-11 44.60 46.20 43.00 46.20 7.2M
2023-09-08 45.35 45.35 43.50 44.00 0.6M
2023-09-07 44.50 45.70 44.00 44.70 0.8M
2023-09-06 45.10 45.50 43.80 44.50 1.0M
2023-09-05 47.20 47.20 44.25 45.10 1.3M
2023-09-04 49.00 49.00 46.00 46.30 1.4M
2023-09-01 48.90 48.90 46.50 47.20 1.6M
2023-08-31 47.20 48.75 45.30 48.60 5.0M
2023-08-30 47.15 47.20 44.80 46.50 3.1M
2023-08-29 45.65 45.65 44.55 45.65 1.4M
2023-08-28 42.00 43.50 42.00 43.50 1.2M
2023-08-25 41.50 41.80 40.20 41.45 0.8M
2023-08-24 41.15 42.05 40.80 41.15 0.9M
2023-08-23 41.90 41.95 40.75 40.95 0.8M
2023-08-22 40.85 41.95 40.05 41.75 1.0M
2023-08-21 41.85 41.95 39.45 40.50 1.2M
2023-08-18 42.95 43.00 40.90 41.25 1.1M
2023-08-17 44.30 44.95 41.65 42.60 1.4M
2023-08-16 44.15 45.80 43.00 43.80 1.6M
2023-08-14 44.60 45.75 43.50 44.65 7.1M
2023-08-11 47.00 47.00 44.00 44.65 6.1M
2023-08-10 48.50 48.85 46.20 46.90 6.4M
2023-08-09 46.15 48.95 45.20 48.35 18.0M
2023-08-08 48.30 49.10 45.30 46.15 15.7M
2023-08-07 43.05 48.90 43.05 47.65 26.7M
2023-08-04 42.90 44.40 42.15 42.55 15.1M
2023-08-03 40.15 42.45 39.10 42.00 7.6M
2023-08-02 40.45 42.40 38.10 40.20 8.8M
2023-08-01 37.90 40.80 37.65 40.50 6.5M
2023-07-31 38.65 38.70 37.30 37.65 2.8M
2023-07-28 37.00 38.90 37.00 38.55 5.7M
2023-07-27 38.10 38.20 36.90 37.30 4.8M
2023-07-26 40.40 40.60 37.70 38.00 16.2M
2023-07-25 40.60 42.20 39.10 40.15 28.4M
2023-07-24 35.50 39.95 35.40 39.20 39.2M
2023-07-21 33.25 35.90 32.50 35.10 15.4M
2023-07-20 33.05 33.95 32.65 33.25 8.8M
2023-07-19 32.15 32.75 31.50 32.45 2.9M
2023-07-18 32.40 33.60 31.60 32.05 4.3M
2023-07-17 30.75 32.75 30.55 32.25 8.7M
2023-07-14 30.40 30.95 30.05 30.55 1.9M
2023-07-13 31.30 31.30 29.90 30.15 2.1M
2023-07-12 31.45 31.70 31.00 31.10 1.5M
2023-07-11 31.75 31.95 31.20 31.30 1.4M
2023-07-10 32.25 32.25 31.50 31.60 0.9M
2023-07-07 32.35 32.55 31.50 32.05 2.6M
2023-07-06 32.75 32.90 32.30 32.35 1.7M
2023-07-05 33.10 33.10 32.30 32.45 2.8M
2023-07-04 33.00 33.20 32.80 32.90 1.2M
2023-07-03 33.25 33.35 32.85 32.95 1.6M
2023-06-30 33.20 33.80 32.85 33.00 2.7M
2023-06-28 33.35 33.60 33.00 33.10 1.3M
2023-06-27 33.30 33.65 33.00 33.20 1.8M
2023-06-26 33.45 34.25 32.95 33.20 2.7M
2023-06-23 33.50 33.90 33.05 33.15 1.8M
2023-06-22 34.00 34.35 33.25 33.80 3.0M
2023-06-21 33.20 35.30 33.20 33.85 6.3M
2023-06-20 33.55 33.70 33.10 33.20 1.2M
2023-06-19 33.90 34.10 33.40 33.55 1.4M
2023-06-16 33.90 34.00 33.60 33.70 1.0M
2023-06-15 33.85 34.55 33.55 33.65 2.2M
2023-06-14 34.20 34.35 33.70 33.75 1.5M
2023-06-13 34.05 35.25 33.60 33.95 3.5M
2023-06-12 34.00 34.20 33.70 33.80 1.4M
2023-06-09 34.25 34.75 33.60 33.80 3.5M
2023-06-08 34.95 35.15 33.85 34.10 3.0M
2023-06-07 34.30 35.45 33.80 34.40 4.6M
2023-06-06 33.95 35.00 33.40 34.05 1.8M
2023-06-05 34.05 34.60 33.70 33.90 2.0M
2023-06-02 34.95 35.10 34.20 34.35 2.6M
2023-06-01 34.45 35.60 34.30 34.65 3.3M
2023-05-31 35.80 37.75 33.90 34.75 13.1M
2023-05-30 34.45 36.20 33.85 35.55 2.8M
2023-05-29 34.75 35.30 32.55 34.10 5.6M
2023-05-26 34.70 35.40 34.65 34.80 1.2M
2023-05-25 34.70 35.20 34.00 34.65 1.1M
2023-05-24 34.70 35.80 34.05 34.70 1.7M
2023-05-23 34.50 34.90 33.70 34.60 1.3M
2023-05-22 35.75 35.80 34.55 34.70 1.3M
2023-05-19 36.65 36.80 35.50 35.60 1.1M
2023-05-18 37.30 37.30 36.50 36.60 0.7M
2023-05-17 37.00 37.25 36.50 37.05 1.0M
2023-05-16 37.10 37.50 36.80 36.90 0.6M
2023-05-15 37.70 37.80 36.70 37.10 1.3M
2023-05-12 39.35 39.35 37.10 37.60 3.9M
2023-05-11 37.45 37.95 36.65 36.75 1.0M
2023-05-10 37.35 37.50 36.80 37.25 0.9M
2023-05-09 37.90 38.45 37.00 37.20 1.2M
2023-05-08 38.10 38.65 37.50 38.00 1.4M
2023-05-05 38.45 38.55 37.65 37.85 0.9M
2023-05-04 38.15 38.90 38.10 38.25 1.0M
2023-05-03 39.30 39.45 38.00 38.20 2.1M
2023-05-02 38.40 41.50 38.30 39.10 6.9M
2023-04-28 37.30 39.00 36.90 38.40 4.2M
2023-04-27 37.05 37.25 36.60 36.85 0.8M
2023-04-26 37.05 37.20 36.65 36.90 1.1M
2023-04-25 37.55 37.85 37.05 37.25 1.1M
2023-04-24 37.40 38.50 36.75 37.35 2.3M
2023-04-21 38.10 38.40 37.10 37.40 1.1M
2023-04-20 38.35 38.70 37.70 38.05 1.3M
2023-04-19 37.85 39.20 37.20 38.45 2.4M
2023-04-18 37.25 39.65 36.55 37.70 5.7M
2023-04-17 37.80 37.80 36.40 36.55 2.2M
2023-04-13 39.55 39.55 37.50 37.95 3.0M
2023-04-12 40.00 40.95 38.65 39.25 4.5M
2023-04-11 40.00 42.40 39.20 40.15 9.8M
2023-04-10 40.90 42.90 36.85 40.55 27.4M
2023-04-06 35.90 41.50 34.35 40.95 92.5M
2023-04-05 30.00 35.40 30.00 34.60 31.4M
2023-04-03 26.75 31.20 26.55 29.50 11.0M
2023-03-31 26.05 28.00 26.00 26.55 6.1M
2023-03-29 25.10 26.55 24.60 25.60 4.5M
2023-03-28 24.90 25.70 23.60 25.05 5.9M
2023-03-27 27.15 27.15 24.55 24.95 3.0M
2023-03-24 28.65 28.75 26.80 26.95 1.8M
2023-03-23 28.60 28.90 28.30 28.50 0.9M
2023-03-22 29.00 29.80 28.70 28.85 1.9M
2023-03-21 28.90 29.50 28.55 28.90 0.9M
2023-03-20 29.50 29.50 28.45 28.70 1.2M
2023-03-17 28.65 29.20 28.60 29.00 1.3M
2023-03-16 29.00 29.10 28.35 28.65 1.5M
2023-03-15 29.50 29.85 28.80 28.95 1.1M
2023-03-14 30.10 30.10 29.00 29.20 1.0M
2023-03-13 30.55 30.90 29.75 29.95 1.8M
2023-03-10 30.70 30.70 30.25 30.40 1.2M
2023-03-09 30.90 31.25 30.55 30.90 2.4M
2023-03-08 31.15 31.15 30.65 30.75 2.3M
2023-03-06 31.85 32.50 31.00 31.20 2.0M
2023-03-03 31.80 32.60 31.55 31.65 1.3M
2023-03-02 32.05 32.80 31.60 31.75 1.3M
2023-03-01 30.60 32.80 30.50 32.05 1.6M
2023-02-28 30.90 31.30 30.25 30.60 1.4M
2023-02-27 31.60 31.60 30.35 30.60 0.9M
2023-02-24 31.80 32.30 31.40 31.65 1.6M
2023-02-23 32.55 32.85 31.50 31.65 1.3M
2023-02-22 32.50 32.85 32.35 32.60 0.8M
2023-02-21 33.15 33.30 32.75 32.85 1.0M
2023-02-20 33.45 34.45 33.00 33.15 1.2M
2023-02-17 33.35 33.95 33.15 33.40 0.8M
2023-02-16 33.75 35.30 33.00 33.45 2.1M
2023-02-15 33.45 33.80 32.85 33.35 1.6M
2023-02-14 34.85 35.10 33.30 33.45 1.5M
2023-02-13 36.05 36.65 34.10 34.85 2.8M
2023-02-10 35.35 37.45 35.25 37.10 5.4M
2023-02-09 33.90 36.00 33.50 35.55 6.2M
2023-02-08 32.95 34.90 32.90 33.80 2.2M
2023-02-07 33.20 33.30 32.50 32.75 1.2M
2023-02-06 32.95 33.40 32.70 33.00 1.2M
2023-02-03 33.60 33.60 32.35 32.95 1.5M
2023-02-02 33.00 33.85 33.00 33.35 1.6M
2023-02-01 34.40 35.50 32.60 33.00 2.7M
2023-01-31 33.00 34.50 32.90 34.00 2.4M
2023-01-30 34.30 34.30 32.85 33.05 2.4M
2023-01-27 35.70 35.70 33.15 34.30 2.3M
2023-01-25 36.45 36.75 35.20 35.50 1.5M
2023-01-24 37.00 37.00 36.40 36.55 0.8M
2023-01-23 37.35 37.45 36.20 36.65 1.3M
2023-01-20 38.85 38.85 36.90 37.05 2.2M
2023-01-19 38.90 40.45 38.50 38.85 2.8M
2023-01-18 36.50 39.90 36.00 38.80 5.1M
2023-01-17 37.50 37.75 36.15 36.30 1.9M
2023-01-16 37.80 38.75 37.25 37.40 1.9M
2023-01-13 38.20 38.20 37.60 37.75 1.2M
2023-01-12 38.35 38.60 37.55 38.00 1.0M
2023-01-11 38.15 38.50 37.80 38.10 1.1M
2023-01-10 38.70 38.80 37.70 37.90 1.0M
2023-01-09 39.55 39.55 38.50 38.70 1.1M
2023-01-06 39.45 39.45 38.55 38.85 1.1M
2023-01-05 39.80 40.25 38.75 39.25 1.2M
2023-01-04 40.40 40.65 39.35 39.60 1.5M
2023-01-03 41.00 41.50 39.90 40.20 1.9M
2023-01-02 43.00 43.00 40.95 41.25 1.2M