Dai Ichi Karkaria Ltd (DAIK)

DAIK
🏛️ Inde →
277.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 285.95 285.95 285.95 285.95 0.1K
09:30 284.75 284.75 284.75 284.75 0.0K
09:40 280.00 280.00 280.00 280.00 0.2K
09:55 280.00 280.00 279.00 279.00 0.3K
10:00 285.60 285.60 285.60 285.60 0.0K
10:05 279.00 279.00 279.00 279.00 0.0K
10:15 279.05 279.05 279.05 279.05 0.0K
10:20 279.00 279.00 279.00 279.00 0.0K
10:25 284.65 284.65 284.65 284.65 0.0K
10:30 284.35 285.75 284.35 285.75 0.8K
10:45 284.40 285.70 284.40 285.70 0.4K
10:50 285.70 285.70 284.35 284.35 0.5K
11:00 284.35 284.35 284.35 284.35 0.3K
11:05 284.35 285.70 284.35 285.70 0.0K
11:10 285.70 285.70 285.70 285.70 0.0K
11:25 285.00 285.65 284.35 284.35 2.7K
11:30 284.35 284.35 284.35 284.35 1.0K
12:20 277.55 277.55 277.55 277.55 0.0K
12:45 282.95 282.95 282.95 282.95 0.0K
12:55 282.80 282.80 282.80 282.80 0.1K
13:10 283.55 283.55 283.55 283.55 0.0K
13:40 282.95 282.95 282.95 282.95 0.1K
13:45 280.00 280.00 280.00 280.00 0.0K
14:00 280.00 280.00 280.00 280.00 0.0K
14:25 274.05 279.90 274.05 279.90 1.5K
14:50 279.90 279.90 279.90 279.90 0.1K
14:55 280.00 280.00 278.35 278.35 0.1K
15:05 278.00 278.00 278.00 278.00 0.0K
15:10 278.00 278.00 278.00 278.00 0.0K
15:15 279.85 279.85 279.85 279.85 0.0K
15:20 275.00 275.00 275.00 275.00 0.1K
15:25 276.10 282.65 276.10 277.05 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 274.00 285.95 274.00 277.05 0.0M
2025-09-25 289.45 290.40 284.25 287.45 0.0M
2025-09-24 291.95 291.95 282.15 289.45 0.0M
2025-09-23 292.70 292.70 281.00 287.15 0.0M
2025-09-22 286.95 287.00 279.95 284.30 0.0M
2025-09-19 290.05 291.90 283.00 287.00 0.0M
2025-09-18 291.95 292.00 285.00 290.00 0.0M
2025-09-17 293.15 293.15 284.00 285.95 0.0M
2025-09-16 283.00 292.95 283.00 290.75 0.0M
2025-09-15 285.00 291.00 285.00 289.45 0.0M
2025-09-12 281.50 284.00 280.00 280.80 0.0M
2025-09-11 278.00 285.40 271.05 277.55 0.0M
2025-09-10 284.25 284.25 271.00 278.00 0.0M
2025-09-09 276.60 284.40 269.85 278.65 0.0M
2025-09-08 280.10 280.10 272.00 276.60 0.0M
2025-09-05 291.00 294.90 280.00 284.05 0.0M
2025-09-04 296.95 296.95 286.00 286.65 0.0M
2025-09-03 303.00 303.00 289.00 290.00 0.0M
2025-09-02 285.00 293.30 280.10 293.30 0.0M
2025-09-01 288.00 288.00 268.05 279.35 0.0M
2025-08-29 284.60 285.00 280.00 282.15 0.0M
2025-08-28 290.00 290.00 267.55 277.30 0.0M
2025-08-26 282.95 282.95 276.00 276.30 0.0M
2025-08-25 281.10 281.10 275.00 278.05 0.0M
2025-08-22 281.00 287.00 276.15 280.80 0.0M
2025-08-21 281.00 284.90 277.50 279.30 0.0M
2025-08-20 299.85 299.85 277.10 279.80 0.0M
2025-08-19 297.00 297.00 285.00 289.80 0.0M
2025-08-18 289.50 301.00 289.50 294.15 0.0M
2025-08-14 294.00 302.90 294.00 298.90 0.0M
2025-08-13 296.00 304.80 296.00 302.10 0.0M
2025-08-12 299.75 307.00 290.00 298.80 0.0M
2025-08-11 299.65 312.20 299.65 301.10 0.0M
2025-08-08 315.40 315.40 315.40 315.40 0.0M
2025-08-07 337.80 344.00 330.00 331.95 0.0M
2025-08-06 348.90 348.90 332.05 336.15 0.0M
2025-08-05 355.80 355.80 345.00 348.90 0.0M
2025-08-04 340.50 348.00 340.00 345.00 0.0M
2025-08-01 340.00 347.50 340.00 340.90 0.0M
2025-07-31 328.10 352.00 328.10 340.00 0.0M
2025-07-30 347.40 348.95 340.20 345.30 0.0M
2025-07-29 348.00 357.00 339.10 342.85 0.0M
2025-07-28 345.05 352.00 339.00 348.00 0.0M
2025-07-25 354.10 356.00 349.00 350.45 0.0M
2025-07-24 350.10 358.00 349.20 352.55 0.0M
2025-07-23 349.00 355.00 345.00 354.00 0.0M
2025-07-22 356.00 356.00 342.00 343.75 0.0M
2025-07-21 360.00 365.00 350.20 353.35 0.0M
2025-07-18 372.00 372.00 355.00 360.00 0.0M
2025-07-17 354.30 372.00 351.90 370.00 0.0M
2025-07-16 343.90 356.40 335.10 354.30 0.0M
2025-07-15 355.00 358.00 342.00 343.80 0.0M
2025-07-14 366.15 366.20 353.20 354.65 0.0M
2025-07-11 378.20 384.60 361.00 367.35 0.0M
2025-07-10 378.65 378.65 375.50 378.00 0.0M
2025-07-09 378.30 380.00 376.10 378.65 0.0M
2025-07-08 382.90 383.00 369.10 378.20 0.0M
2025-07-07 375.60 380.00 369.00 369.70 0.0M
2025-07-04 388.00 388.00 378.15 380.20 0.0M
2025-07-03 390.00 390.00 380.05 389.90 0.0M
2025-07-02 390.00 390.00 379.20 386.50 0.0M
2025-07-01 390.00 395.00 372.85 381.10 0.0M
2025-06-30 380.70 394.30 380.70 392.30 0.0M
2025-06-27 394.95 395.00 386.50 389.95 0.0M
2025-06-26 397.95 397.95 385.00 386.10 0.0M
2025-06-25 394.90 399.40 387.00 388.55 0.0M
2025-06-24 396.00 400.00 386.15 394.90 0.0M
2025-06-23 409.40 409.40 387.00 394.80 0.0M
2025-06-20 398.00 399.40 386.60 395.00 0.0M
2025-06-19 402.10 413.90 395.05 400.65 0.0M
2025-06-18 406.00 414.00 400.00 409.05 0.0M
2025-06-17 406.85 408.00 395.00 404.80 0.0M
2025-06-16 401.20 408.90 400.10 406.85 0.0M
2025-06-13 402.90 402.90 392.00 393.60 0.0M
2025-06-12 423.90 423.90 394.10 403.15 0.0M
2025-06-11 390.55 410.05 388.00 410.05 0.0M
2025-06-10 387.00 394.00 380.20 390.55 0.0M
2025-06-09 395.00 397.75 379.10 380.15 0.0M
2025-06-06 402.70 402.70 383.00 393.00 0.0M
2025-06-05 405.00 412.00 387.00 387.55 0.0M
2025-06-04 416.35 423.90 405.00 407.00 0.0M
2025-06-03 427.90 427.90 411.65 416.35 0.0M
2025-06-02 408.10 424.00 408.00 414.90 0.0M
2025-05-30 411.00 430.00 401.10 407.30 0.0M
2025-05-29 430.05 430.05 411.00 417.55 0.0M
2025-05-28 439.00 439.00 428.60 430.05 0.0M
2025-05-27 441.25 441.25 426.15 436.60 0.0M
2025-05-26 460.00 460.00 436.15 441.25 0.0M
2025-05-23 461.40 461.40 441.00 448.70 0.0M
2025-05-22 472.00 472.00 440.50 461.40 0.0M
2025-05-21 463.65 463.65 445.00 463.65 0.1M
2025-05-20 441.60 441.60 441.60 441.60 0.0M
2025-05-19 420.60 420.60 420.60 420.60 0.0M
2025-05-16 402.90 409.00 390.00 400.60 0.0M
2025-05-15 390.00 397.00 390.00 396.90 0.0M
2025-05-14 384.60 400.00 384.60 396.55 0.0M
2025-05-13 405.75 405.75 385.00 392.75 0.0M
2025-05-12 405.00 406.00 384.00 387.55 0.0M
2025-05-09 382.00 404.15 367.00 394.85 0.0M
2025-05-08 388.90 398.00 382.00 384.95 0.0M
2025-05-07 373.10 399.90 371.75 391.40 0.0M
2025-05-06 392.20 401.00 382.75 391.20 0.0M
2025-05-05 392.75 401.00 380.10 401.00 0.0M
2025-05-02 367.00 392.75 367.00 387.55 0.0M
2025-04-30 368.50 376.50 368.50 374.15 0.0M
2025-04-29 403.00 403.00 379.00 382.85 0.0M
2025-04-28 396.95 407.00 388.00 394.80 0.0M
2025-04-25 390.25 396.80 370.75 389.20 0.0M
2025-04-24 369.00 393.30 358.75 390.25 0.0M
2025-04-23 364.00 379.00 353.00 374.60 0.0M
2025-04-22 362.00 365.00 350.00 362.15 0.0M
2025-04-21 351.00 360.00 335.60 355.70 0.0M
2025-04-17 333.10 347.00 328.00 344.20 0.0M
2025-04-16 314.95 334.90 310.00 333.25 0.0M
2025-04-15 315.00 319.80 302.15 310.00 0.0M
2025-04-11 309.00 315.00 288.05 308.45 0.0M
2025-04-09 295.00 297.50 285.30 287.00 0.0M
2025-04-08 280.70 297.80 270.10 293.75 0.0M
2025-04-07 272.15 284.40 253.95 274.40 0.0M
2025-04-04 302.00 302.90 281.25 289.50 0.0M
2025-04-03 283.05 312.00 283.05 301.60 0.0M
2025-04-02 296.00 296.00 275.05 285.20 0.0M
2025-04-01 238.15 285.75 238.15 285.75 0.0M
2025-03-28 247.95 255.00 235.10 238.15 0.0M
2025-03-27 260.00 260.00 232.90 244.20 0.1M
2025-03-26 266.25 267.00 252.00 256.00 0.0M
2025-03-25 277.00 286.50 265.05 266.25 0.0M
2025-03-24 291.00 291.00 271.25 274.55 0.0M
2025-03-21 272.90 285.00 269.30 282.75 0.0M
2025-03-20 278.00 278.00 268.00 271.35 0.0M
2025-03-19 278.95 279.00 270.00 273.40 0.0M
2025-03-18 264.10 277.80 249.00 269.90 0.1M
2025-03-17 275.00 284.95 261.00 266.25 0.0M
2025-03-13 292.05 304.45 271.30 277.90 0.0M
2025-03-12 314.00 315.00 290.00 294.65 0.0M
2025-03-11 320.00 322.05 303.95 313.60 0.0M
2025-03-10 315.00 325.95 315.00 316.20 0.0M
2025-03-07 328.85 328.85 310.00 314.70 0.0M
2025-03-06 312.75 323.00 310.95 318.50 0.0M
2025-03-05 275.05 314.90 275.05 312.75 0.0M
2025-03-04 276.00 302.00 270.00 286.25 0.0M
2025-03-03 315.80 315.80 285.00 288.90 0.0M
2025-02-28 304.10 318.00 304.10 315.80 0.0M
2025-02-27 329.00 348.00 310.00 314.70 0.0M
2025-02-25 327.50 330.00 318.50 320.00 0.0M
2025-02-24 315.00 324.85 314.00 319.50 0.0M
2025-02-21 325.00 333.00 318.15 318.60 0.0M
2025-02-20 321.00 332.75 320.00 320.75 0.0M
2025-02-19 315.00 343.45 314.90 320.25 0.0M
2025-02-18 332.95 334.50 310.00 314.95 0.0M
2025-02-17 348.00 348.00 324.00 326.15 0.0M
2025-02-14 343.05 343.05 325.00 335.35 0.0M
2025-02-13 348.80 351.00 339.90 348.70 0.0M
2025-02-12 343.00 343.00 322.70 339.90 0.0M
2025-02-11 348.00 355.00 342.00 350.35 0.0M
2025-02-10 357.15 361.00 342.00 359.25 0.0M
2025-02-07 356.25 369.35 356.25 367.40 0.0M
2025-02-06 369.95 369.95 360.00 361.90 0.0M
2025-02-05 374.80 374.80 360.05 363.30 0.0M
2025-02-04 374.65 374.65 360.00 369.60 0.0M
2025-02-03 372.00 376.90 362.00 369.95 0.0M
2025-02-01 383.95 384.90 370.20 378.20 0.0M
2025-01-31 365.00 380.00 356.05 362.35 0.0M
2025-01-30 367.40 379.80 364.00 370.95 0.0M
2025-01-29 353.55 369.70 353.50 367.65 0.0M
2025-01-28 364.25 368.85 340.80 359.10 0.0M
2025-01-27 381.50 381.50 359.80 364.20 0.0M
2025-01-24 385.00 414.00 378.00 381.85 0.0M
2025-01-23 364.55 371.00 353.00 364.10 0.0M
2025-01-22 365.10 374.60 355.10 361.40 0.0M
2025-01-21 382.95 389.00 365.00 365.35 0.0M
2025-01-20 349.85 378.00 349.85 375.00 0.0M
2025-01-17 339.00 353.00 331.20 349.85 0.0M
2025-01-16 346.50 346.55 330.00 332.55 0.0M
2025-01-15 347.15 352.85 338.35 344.45 0.0M
2025-01-14 355.00 355.00 342.00 346.80 0.0M
2025-01-13 361.00 361.00 336.10 345.00 0.0M
2025-01-10 372.00 373.95 349.40 360.80 0.0M
2025-01-09 386.60 386.60 368.05 369.05 0.0M
2025-01-08 394.00 394.00 366.05 373.45 0.0M
2025-01-07 384.90 384.90 369.00 374.00 0.0M
2025-01-06 382.00 391.80 364.10 367.35 0.0M
2025-01-03 391.00 414.90 391.00 395.50 0.0M
2025-01-02 388.00 405.00 384.50 394.75 0.0M
2025-01-01 395.00 399.80 380.00 384.75 0.0M