DK Enterprises Global

DKEN
🏛️ india →
74.60
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 60.95 60.95 60.95 60.95 0.0M
2022-12-29 64.40 64.40 59.25 59.25 0.1M
2022-12-28 61.75 65.00 60.70 61.60 0.1M
2022-12-27 57.00 63.00 57.00 62.00 0.0M
2022-12-26 58.50 58.50 56.00 56.05 0.0M
2022-12-23 55.15 57.00 54.60 54.80 0.0M
2022-12-22 59.20 59.50 57.00 58.35 0.0M
2022-12-21 65.00 65.00 61.00 61.00 0.0M
2022-12-20 65.30 67.90 65.30 67.90 0.0M
2022-12-19 67.50 67.50 66.50 66.50 0.0M
2022-12-16 68.90 73.50 66.10 67.50 0.1M
2022-12-15 68.75 69.90 65.10 68.70 0.2M
2022-12-14 60.75 66.50 60.50 65.65 0.1M
2022-12-13 55.00 61.50 55.00 60.25 0.1M
2022-12-12 51.60 54.85 51.60 54.85 0.0M
2022-12-09 57.00 57.00 54.00 55.45 0.0M
2022-12-08 55.00 55.00 55.00 55.00 0.0M
2022-12-07 57.00 57.50 54.60 55.35 0.0M
2022-12-05 59.00 59.00 59.00 59.00 0.0M
2022-12-02 60.30 60.30 59.00 59.00 0.0M
2022-12-01 58.10 60.30 58.10 60.30 0.0M
2022-11-30 59.35 60.55 57.55 60.25 0.0M
2022-11-29 55.10 60.05 55.00 59.95 0.1M
2022-11-28 58.10 58.90 56.25 57.20 0.0M
2022-11-25 67.25 71.40 60.00 60.75 0.1M
2022-11-24 58.00 64.30 58.00 64.30 0.3M
2022-11-23 49.70 56.45 49.70 53.60 0.2M
2022-11-22 46.10 49.90 46.10 48.35 0.0M
2022-11-21 47.10 47.10 47.10 47.10 0.0M
2022-11-18 48.80 48.80 47.10 47.10 0.0M
2022-11-17 46.90 46.95 46.90 46.90 0.0M
2022-11-16 45.80 46.95 45.80 46.95 0.0M
2022-11-15 45.80 48.80 45.05 48.80 0.0M
2022-11-14 47.40 49.85 47.40 49.85 0.0M
2022-11-11 50.85 50.85 47.00 47.00 0.0M
2022-11-10 45.50 46.70 45.40 45.55 0.0M
2022-11-07 45.50 45.50 45.50 45.50 0.0M
2022-11-03 46.15 46.50 45.05 45.50 0.0M
2022-11-01 47.20 47.20 47.20 47.20 0.0M
2022-10-28 51.30 51.30 50.00 50.00 0.0M
2022-10-27 49.95 51.80 47.95 49.40 0.0M
2022-10-20 48.00 48.00 48.00 48.00 0.0M
2022-10-19 48.00 48.50 47.00 47.00 0.0M
2022-10-18 50.00 50.00 50.00 50.00 0.0M
2022-10-14 48.30 49.90 48.30 49.90 0.0M
2022-10-13 48.15 48.50 48.15 48.20 0.0M
2022-10-11 54.40 55.00 48.50 48.50 0.0M
2022-10-10 48.00 48.25 48.00 48.00 0.0M
2022-10-07 47.90 48.00 47.90 48.00 0.0M
2022-10-06 46.50 47.60 46.50 47.55 0.0M
2022-10-03 46.50 46.50 46.50 46.50 0.0M
2022-09-30 48.00 48.00 48.00 48.00 0.0M
2022-09-28 48.00 48.00 48.00 48.00 0.0M
2022-09-27 48.00 48.00 48.00 48.00 0.0M
2022-09-26 47.20 47.60 45.20 47.00 0.0M
2022-09-23 47.90 49.00 46.40 49.00 0.0M
2022-09-22 50.10 51.35 49.10 51.35 0.0M
2022-09-21 48.50 48.50 48.20 48.20 0.0M
2022-09-20 48.90 51.90 48.60 49.10 0.0M
2022-09-16 51.05 53.00 51.05 52.50 0.0M
2022-09-15 52.80 53.70 52.80 53.00 0.0M
2022-09-14 54.45 54.45 51.10 51.10 0.0M
2022-09-12 53.50 55.60 53.25 54.45 0.1M
2022-09-09 46.20 54.40 46.00 52.45 0.1M
2022-09-08 46.60 46.60 45.50 45.70 0.0M
2022-09-07 48.95 48.95 47.00 48.05 0.0M
2022-09-06 45.50 45.60 45.50 45.60 0.0M
2022-09-05 45.00 49.00 45.00 47.00 0.1M
2022-09-02 43.00 45.00 43.00 45.00 0.0M
2022-09-01 44.00 44.00 44.00 44.00 0.0M
2022-08-30 40.50 45.00 40.50 43.50 0.1M
2022-08-29 39.45 39.45 39.00 39.00 0.0M
2022-08-26 38.05 39.95 38.05 38.05 0.0M
2022-08-25 41.00 41.00 38.50 39.00 0.0M
2022-08-24 39.00 40.20 38.65 40.00 0.0M
2022-08-23 41.45 41.45 39.60 39.60 0.0M
2022-08-22 40.50 40.50 40.50 40.50 0.0M
2022-08-19 33.25 39.95 33.25 39.40 0.0M
2022-08-18 41.50 41.50 40.75 40.75 0.0M
2022-08-12 41.00 41.00 40.00 40.00 0.0M
2022-08-11 40.80 40.80 40.70 40.75 0.0M
2022-08-10 37.60 40.95 37.60 40.95 0.0M
2022-08-08 36.55 37.50 36.55 37.50 0.0M
2022-08-05 40.00 40.00 39.00 39.00 0.0M
2022-08-03 40.00 42.00 40.00 42.00 0.0M
2022-08-01 38.80 40.05 38.80 39.40 0.0M
2022-07-29 38.25 38.25 38.25 38.25 0.0M
2022-07-28 36.25 36.25 36.25 36.25 0.0M
2022-07-27 38.50 38.50 37.00 37.00 0.0M
2022-07-26 35.30 37.75 35.30 36.85 0.0M
2022-07-22 36.50 36.50 35.90 35.90 0.0M
2022-07-21 37.05 37.15 36.40 37.15 0.0M
2022-07-18 39.00 39.00 37.75 37.75 0.0M
2022-07-13 38.80 38.85 38.80 38.85 0.0M
2022-07-12 37.00 37.00 37.00 37.00 0.0M
2022-07-11 36.50 36.50 36.25 36.35 0.0M
2022-07-08 37.00 37.00 37.00 37.00 0.0M
2022-07-07 38.10 38.10 37.80 37.80 0.0M
2022-07-06 40.45 40.45 40.45 40.45 0.0M
2022-07-05 41.00 41.90 38.20 38.20 0.0M
2022-07-04 42.00 42.00 40.00 41.00 0.0M
2022-06-29 38.15 38.15 38.15 38.15 0.0M
2022-06-24 40.25 40.25 39.10 39.10 0.0M
2022-06-21 40.10 40.25 40.00 40.25 0.0M
2022-06-17 39.20 39.20 39.20 39.20 0.0M
2022-06-15 41.00 41.00 41.00 41.00 0.0M
2022-06-14 41.50 41.50 41.50 41.50 0.0M
2022-06-13 41.50 42.50 40.55 40.55 0.1M
2022-06-10 40.00 40.00 40.00 40.00 0.0M
2022-06-08 42.00 42.00 42.00 42.00 0.0M
2022-06-07 41.00 41.20 39.50 39.50 0.0M
2022-06-06 38.65 40.40 35.30 40.40 0.0M
2022-06-02 43.90 43.90 43.90 43.90 0.0M
2022-06-01 40.40 40.40 40.35 40.35 0.0M
2022-05-31 41.00 42.00 40.00 42.00 0.0M
2022-05-27 42.00 42.00 41.00 41.00 0.0M
2022-05-26 42.25 42.25 41.75 41.75 0.0M
2022-05-25 42.00 42.00 42.00 42.00 0.0M
2022-05-24 43.10 43.10 42.00 42.00 0.0M
2022-05-23 43.60 43.60 43.60 43.60 0.0M
2022-05-19 42.00 43.00 42.00 43.00 0.0M
2022-05-17 40.00 44.35 40.00 44.35 0.0M
2022-05-12 40.00 40.00 34.70 39.00 0.0M
2022-05-11 42.00 42.00 40.50 40.50 0.0M
2022-05-10 42.20 42.20 41.70 41.70 0.0M
2022-05-09 42.00 42.00 42.00 42.00 0.0M
2022-05-06 43.00 43.00 42.00 42.00 0.0M
2022-05-05 42.05 45.25 42.05 43.50 0.0M
2022-05-04 40.25 42.75 40.20 42.75 0.0M
2022-05-02 42.80 43.20 42.80 43.10 0.0M
2022-04-28 45.50 46.70 45.50 46.70 0.0M
2022-04-26 48.25 48.50 46.70 46.70 0.0M
2022-04-25 46.50 46.50 46.00 46.00 0.0M
2022-04-22 47.00 47.00 46.50 46.50 0.0M
2022-04-21 47.00 47.00 47.00 47.00 0.0M
2022-04-20 48.90 48.90 48.90 48.90 0.0M
2022-04-19 48.95 48.95 47.50 47.95 0.0M
2022-04-18 43.30 46.95 43.30 44.00 0.0M
2022-04-13 43.10 43.30 43.10 43.30 0.0M
2022-04-12 43.10 43.10 43.00 43.00 0.0M
2022-04-08 46.25 46.25 45.20 45.20 0.0M
2022-04-05 46.00 46.25 46.00 46.25 0.0M
2022-04-04 47.00 47.25 45.00 47.25 0.0M
2022-04-01 42.10 45.00 42.10 45.00 0.0M
2022-03-31 39.50 42.50 39.50 42.50 0.0M
2022-03-30 41.60 44.80 41.50 42.75 0.0M
2022-03-29 41.50 41.50 41.50 41.50 0.0M
2022-03-28 45.80 45.80 41.45 41.45 0.0M
2022-03-24 47.90 47.90 42.60 43.90 0.0M
2022-03-23 45.00 45.30 42.10 43.70 0.0M
2022-03-22 44.50 44.50 44.50 44.50 0.0M
2022-03-21 44.50 44.50 43.50 43.50 0.0M
2022-03-16 44.70 44.70 44.50 44.50 0.0M
2022-03-14 45.95 46.00 45.95 46.00 0.0M
2022-03-11 45.00 45.00 44.50 44.50 0.0M
2022-03-10 48.00 48.00 46.80 46.90 0.0M
2022-03-09 46.10 46.80 43.00 46.80 0.0M
2022-03-08 48.75 48.75 44.00 44.00 0.0M
2022-03-07 45.00 47.95 43.50 47.90 0.1M
2022-03-04 46.80 49.50 46.80 49.50 0.0M
2022-03-03 43.80 46.35 43.45 46.10 0.1M
2022-03-02 42.65 44.70 40.00 40.00 0.0M
2022-02-28 42.00 42.00 42.00 42.00 0.0M
2022-02-25 45.20 45.20 44.55 44.60 0.0M
2022-02-24 43.05 44.00 42.00 44.00 0.0M
2022-02-23 47.00 48.00 46.35 47.10 0.0M
2022-02-22 45.00 46.00 44.00 44.00 0.0M
2022-02-21 45.20 45.20 45.00 45.00 0.0M
2022-02-18 47.50 47.50 47.45 47.50 0.0M
2022-02-17 48.40 48.40 46.00 46.00 0.0M
2022-02-16 45.65 49.00 45.65 49.00 0.0M
2022-02-15 46.20 46.20 43.00 45.65 0.1M
2022-02-14 46.00 47.50 46.00 46.15 0.0M
2022-02-10 45.70 51.50 45.70 49.50 0.0M
2022-02-09 49.10 50.55 49.10 50.55 0.0M
2022-02-08 47.20 53.50 47.20 50.55 0.0M
2022-02-07 51.00 53.00 51.00 53.00 0.0M
2022-02-04 51.60 51.60 51.60 51.60 0.0M
2022-02-03 51.95 53.20 51.95 53.00 0.0M
2022-02-02 54.00 54.00 53.00 53.25 0.0M
2022-02-01 51.05 55.30 51.05 55.30 0.0M
2022-01-31 59.00 59.00 52.50 53.50 0.0M
2022-01-28 57.00 59.80 56.30 57.00 0.0M
2022-01-27 57.00 57.00 54.05 56.00 0.0M
2022-01-25 57.15 57.15 57.15 57.15 0.0M
2022-01-24 59.90 65.00 53.30 56.45 0.1M
2022-01-21 55.20 59.30 51.80 59.15 0.1M
2022-01-20 56.00 57.50 53.95 53.95 0.1M
2022-01-19 72.40 72.60 59.40 59.90 0.2M
2022-01-18 66.00 66.00 66.00 66.00 0.0M
2022-01-17 47.00 55.00 47.00 55.00 0.2M
2022-01-14 46.00 47.00 45.70 45.85 0.0M
2022-01-13 47.00 47.30 44.50 45.35 0.1M
2022-01-12 44.00 46.05 44.00 45.00 0.1M
2022-01-11 43.50 45.00 42.60 43.55 0.0M
2022-01-10 43.95 43.95 42.60 43.45 0.0M
2022-01-07 42.00 42.80 42.00 42.50 0.0M
2022-01-06 40.70 41.90 40.70 41.70 0.0M
2022-01-05 41.85 41.90 40.30 40.65 0.0M
2022-01-04 42.05 42.05 41.00 41.50 0.0M
2022-01-03 41.35 43.00 41.35 41.85 0.1M