DMR Hydroengineering Infras

DMRH
🏛️ india →
50.30
Last Update: 2025-10-01
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 32.65 32.65 32.46 32.55 0.0M
2022-12-21 26.13 30.27 25.49 30.27 0.1M
2022-12-20 29.82 29.82 29.82 29.82 0.0M
2022-12-19 30.27 32.26 29.07 29.07 0.1M
2022-12-05 35.54 36.34 35.54 36.34 0.0M
2022-12-01 41.81 44.30 41.81 44.30 0.0M
2022-11-30 44.25 44.25 44.25 44.25 0.0M
2022-11-28 39.82 39.82 39.82 39.82 0.0M
2022-11-25 40.62 40.62 40.62 40.62 0.0M
2022-11-10 33.85 33.85 33.85 33.85 0.0M
2022-11-04 36.84 36.84 36.84 36.84 0.0M
2022-11-03 33.85 33.85 33.85 33.85 0.0M
2022-10-18 38.83 38.83 36.84 36.84 0.0M
2022-10-12 35.84 35.84 35.84 35.84 0.0M
2022-10-11 34.84 34.84 34.84 34.84 0.0M
2022-10-10 33.15 33.15 32.85 32.85 0.0M
2022-10-07 32.80 32.85 32.36 32.36 0.0M
2022-10-06 31.61 31.76 27.93 31.76 0.0M
2022-10-04 29.47 29.47 28.87 28.87 0.0M
2022-09-30 26.83 26.83 26.83 26.83 0.0M
2022-09-28 30.66 30.66 27.88 27.88 0.0M
2022-09-26 27.88 27.88 27.88 27.88 0.0M
2022-09-23 28.20 28.20 28.20 28.20 0.0M
2022-09-22 31.85 31.85 28.50 31.30 0.0M
2022-09-21 26.55 26.55 26.55 26.55 0.0M
2022-09-08 22.15 22.15 22.15 22.15 0.0M
2022-08-30 22.20 22.20 22.20 22.20 0.0M
2022-08-23 21.50 21.50 21.50 21.50 0.0M
2022-08-17 21.00 22.50 21.00 22.50 0.0M
2022-08-02 24.50 24.50 24.50 24.50 0.0M
2022-07-15 22.35 25.50 22.35 25.50 0.0M
2022-07-14 21.00 23.95 21.00 23.95 0.0M
2022-06-24 22.15 23.95 22.15 23.95 0.0M
2022-06-16 25.00 25.00 25.00 25.00 0.0M
2022-06-08 29.00 29.00 29.00 29.00 0.0M
2022-06-07 24.00 25.45 24.00 24.50 0.0M
2022-06-06 23.80 31.90 23.80 26.65 0.0M
2022-06-03 25.05 27.20 25.05 27.20 0.0M
2022-05-31 23.50 27.95 23.50 27.95 0.0M
2022-05-25 26.20 26.20 26.20 26.20 0.0M
2022-05-24 29.80 29.80 29.80 29.80 0.0M
2022-05-20 26.70 29.90 26.70 29.90 0.0M
2022-05-17 28.00 28.55 28.00 28.55 0.0M
2022-05-11 25.60 25.60 25.60 25.60 0.0M
2022-04-29 26.00 32.00 26.00 29.00 0.0M
2022-04-26 31.00 31.00 31.00 31.00 0.0M
2022-04-18 31.00 31.00 31.00 31.00 0.0M
2022-04-08 30.10 30.10 30.10 30.10 0.0M
2022-04-05 31.40 31.40 31.40 31.40 0.0M
2022-04-01 26.00 28.60 26.00 28.60 0.0M
2022-03-31 24.50 26.00 24.50 26.00 0.0M
2022-03-30 26.00 26.00 26.00 26.00 0.0M
2022-03-29 27.40 27.50 27.40 27.50 0.0M
2022-03-28 28.60 28.60 28.60 28.60 0.0M
2022-03-25 26.00 26.00 26.00 26.00 0.0M
2022-03-24 27.00 27.00 27.00 27.00 0.0M
2022-03-23 28.70 28.70 28.70 28.70 0.0M
2022-03-22 27.10 27.10 26.65 26.65 0.0M
2022-03-17 29.50 29.50 29.50 29.50 0.0M
2022-03-16 27.05 29.00 27.05 29.00 0.0M
2022-03-14 28.95 28.95 24.20 28.95 0.0M
2022-03-08 26.65 26.65 26.65 26.65 0.0M
2022-03-07 32.50 32.50 28.95 28.95 0.0M
2022-03-04 32.00 32.00 32.00 32.00 0.0M
2022-03-02 29.70 32.00 29.70 32.00 0.0M
2022-02-28 33.00 33.00 33.00 33.00 0.0M
2022-02-25 30.60 30.60 30.60 30.60 0.0M
2022-02-24 27.85 27.85 27.85 27.85 0.0M
2022-02-22 29.20 33.00 28.80 30.90 0.0M
2022-02-17 32.00 32.00 31.95 31.95 0.0M
2022-02-16 31.95 32.00 31.90 31.95 0.0M
2022-02-15 32.40 35.40 32.40 35.40 0.0M
2022-02-10 32.15 35.95 32.15 35.95 0.0M
2022-02-04 35.70 35.70 35.70 35.70 0.0M
2022-02-03 34.20 36.00 34.20 34.20 0.0M
2022-01-31 36.75 36.75 36.00 36.00 0.0M
2022-01-28 35.10 35.10 35.10 35.10 0.0M
2022-01-27 35.15 36.90 35.10 36.90 0.0M
2022-01-25 36.00 36.90 36.00 36.90 0.0M
2022-01-24 35.15 35.20 35.15 35.15 0.0M
2022-01-21 36.95 36.95 36.95 36.95 0.0M
2022-01-20 40.85 40.85 38.85 38.85 0.0M
2022-01-18 40.85 40.85 40.60 40.85 0.1M
2022-01-14 36.00 38.95 36.00 38.95 0.0M
2022-01-13 37.10 37.10 37.10 37.10 0.0M
2022-01-12 35.00 37.10 33.75 37.10 0.1M
2022-01-11 33.75 35.50 33.75 35.45 0.1M
2022-01-10 35.50 35.50 35.50 35.50 0.0M
2022-01-07 34.25 34.25 34.25 34.25 0.0M
2022-01-06 31.95 34.25 31.95 34.25 0.0M
2022-01-05 35.30 35.70 33.25 33.60 0.0M
2022-01-04 32.80 34.00 32.80 34.00 0.0M
2022-01-03 35.00 35.00 32.40 32.40 0.0M