Delton Cables Ltd (DLTN)

DLTN
🏛️ Inde →
799.55
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
09:15 758.00 758.00 741.00 742.00 1.6K
09:20 751.45 752.40 744.20 748.00 0.1K
09:25 745.05 750.10 744.25 745.00 0.1K
09:30 745.00 750.00 744.25 750.00 0.5K
09:35 750.00 750.00 744.00 744.00 0.1K
09:40 744.00 748.70 734.30 734.30 0.3K
09:45 734.30 746.50 725.35 725.35 0.6K
09:50 725.00 725.00 707.30 714.00 0.4K
09:55 720.00 724.65 720.00 722.00 0.2K
10:00 718.00 718.00 715.00 715.00 0.1K
10:05 712.35 718.95 711.50 718.95 0.3K
10:10 718.95 725.00 715.55 725.00 1.2K
10:15 724.95 724.95 724.95 724.95 0.0K
10:25 721.25 723.00 721.25 723.00 0.2K
10:30 722.80 722.80 722.80 722.80 0.1K
10:40 722.45 722.45 722.45 722.45 0.0K
10:45 718.40 718.40 718.40 718.40 0.1K
10:50 719.00 720.00 719.00 720.00 0.1K
10:55 718.50 720.00 718.50 720.00 0.3K
11:00 720.00 723.00 720.00 722.80 0.1K
11:10 720.00 723.00 720.00 723.00 0.3K
11:15 723.00 723.00 723.00 723.00 0.1K
11:25 723.00 723.00 723.00 723.00 0.0K
11:30 723.00 723.00 723.00 723.00 0.1K
11:40 723.00 723.00 723.00 723.00 0.0K
11:50 723.00 723.00 723.00 723.00 0.0K
12:00 722.00 722.00 722.00 722.00 0.0K
12:05 722.00 722.00 722.00 722.00 0.0K
12:10 722.00 723.00 722.00 723.00 0.2K
12:15 720.00 725.00 720.00 725.00 0.6K
12:20 737.00 761.50 737.00 761.50 7.7K
12:25 761.50 761.50 761.50 761.50 0.1K
12:30 761.50 761.50 761.50 761.50 0.7K
12:35 761.50 761.50 761.50 761.50 0.1K
12:40 761.50 761.50 761.50 761.50 0.4K
12:45 761.50 761.50 761.50 761.50 0.2K
12:50 761.50 761.50 761.50 761.50 0.3K
12:55 761.50 761.50 761.50 761.50 1.8K
13:00 761.50 761.50 761.50 761.50 0.4K
13:05 761.50 761.50 761.50 761.50 0.0K
13:10 761.50 761.50 761.50 761.50 0.0K
13:15 761.50 761.50 761.50 761.50 0.1K
13:20 761.50 761.50 761.50 761.50 0.0K
13:25 761.50 761.50 761.50 761.50 0.1K
13:30 761.50 761.50 761.50 761.50 0.0K
13:35 761.50 761.50 761.50 761.50 0.2K
13:45 761.50 761.50 761.50 761.50 0.0K
13:55 761.50 761.50 761.05 761.05 1.8K
14:05 733.20 733.20 733.20 733.20 0.3K
14:10 754.40 754.40 754.40 754.40 0.0K
14:15 754.35 754.35 743.10 743.10 0.1K
14:20 759.90 759.90 759.90 759.90 0.3K
14:25 759.50 759.55 759.00 759.55 0.1K
14:30 759.55 760.00 759.55 759.55 0.0K
14:35 760.00 760.00 749.00 749.20 0.0K
14:40 761.50 761.50 761.50 761.50 1.1K
14:45 761.50 761.50 761.50 761.50 0.2K
14:55 761.50 761.50 761.50 761.50 0.1K
15:00 761.50 761.50 761.50 761.50 0.0K
15:05 761.50 761.50 761.50 761.50 0.0K
15:10 761.50 761.50 761.50 761.50 0.0K
15:15 761.50 761.50 761.50 761.50 0.1K
15:20 761.50 761.50 761.50 761.50 0.1K
15:25 761.50 761.50 761.50 761.50 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 769.90 799.55 729.05 799.55 0.0M
2025-09-25 761.00 761.50 707.30 761.50 0.0M
2025-09-24 725.25 725.25 703.00 725.25 0.0M
2025-09-23 659.85 690.75 659.85 690.75 0.0M
2025-09-22 654.55 687.25 630.00 657.90 0.0M
2025-09-19 669.80 676.00 646.00 654.55 0.0M
2025-09-18 667.50 682.95 651.00 668.50 0.0M
2025-09-17 671.75 694.90 661.00 666.90 0.0M
2025-09-16 679.45 688.65 675.00 676.50 0.0M
2025-09-15 698.00 698.00 675.00 679.45 0.0M
2025-09-12 682.05 697.00 670.00 688.00 0.0M
2025-09-11 709.00 720.00 684.80 688.40 0.0M
2025-09-10 699.90 703.00 670.00 700.25 0.0M
2025-09-09 708.00 722.20 680.00 683.90 0.0M
2025-09-08 690.10 729.00 675.55 708.75 0.0M
2025-09-05 732.40 732.40 685.80 694.65 0.0M
2025-09-04 710.00 730.00 710.00 721.85 0.0M
2025-09-03 738.50 760.00 703.80 709.50 0.0M
2025-09-02 733.90 736.30 708.00 734.85 0.0M
2025-09-01 667.90 701.25 667.90 701.25 0.0M
2025-08-29 636.10 667.90 625.40 667.90 0.0M
2025-08-28 636.55 659.95 627.00 636.10 0.0M
2025-08-26 654.90 654.90 625.00 646.30 0.0M
2025-08-25 670.00 677.45 636.00 651.35 0.0M
2025-08-22 681.95 681.95 655.20 662.05 0.0M
2025-08-21 677.85 689.00 655.05 672.05 0.0M
2025-08-20 665.00 695.00 663.00 677.85 0.0M
2025-08-19 655.15 684.70 646.65 671.90 0.0M
2025-08-18 707.00 707.00 659.00 663.15 0.0M
2025-08-14 699.95 704.95 685.40 693.45 0.0M
2025-08-13 650.00 673.85 646.00 673.85 0.0M
2025-08-12 628.00 678.80 628.00 641.80 0.0M
2025-08-11 665.00 666.00 659.85 659.85 0.0M
2025-08-08 694.55 725.00 694.55 694.55 0.0M
2025-08-07 731.10 749.00 731.10 731.10 0.0M
2025-08-06 769.55 769.55 769.55 769.55 0.0M
2025-08-05 849.60 849.60 807.15 810.05 0.0M
2025-08-04 820.00 865.50 786.25 849.60 0.0M
2025-08-01 840.00 850.00 822.00 824.30 0.0M
2025-07-31 806.20 847.50 806.20 838.45 0.0M
2025-07-30 834.15 857.55 834.15 848.60 0.0M
2025-07-29 801.10 844.00 795.50 834.10 0.0M
2025-07-28 878.05 888.00 834.15 834.15 0.0M
2025-07-25 889.95 911.60 868.20 878.05 0.1M
2025-07-24 868.20 868.20 806.75 868.20 0.0M
2025-07-23 826.90 826.90 826.90 826.90 0.0M
2025-07-22 784.60 787.55 771.00 787.55 0.0M
2025-07-21 728.00 750.05 702.50 750.05 0.0M
2025-07-18 708.00 717.95 681.00 714.35 0.0M
2025-07-17 664.00 704.00 662.60 701.65 0.0M
2025-07-16 675.00 689.90 660.00 681.05 0.0M
2025-07-15 662.00 679.00 648.20 672.00 0.0M
2025-07-14 671.90 679.00 652.60 660.80 0.0M
2025-07-11 696.35 714.95 661.55 666.55 0.0M
2025-07-10 708.00 709.00 693.00 696.35 0.0M
2025-07-09 685.00 713.00 685.00 695.70 0.0M
2025-07-08 706.00 714.90 684.90 701.35 0.0M
2025-07-07 692.20 720.00 692.20 702.25 0.0M
2025-07-04 715.90 715.90 691.25 701.20 0.0M
2025-07-03 709.60 722.90 689.95 706.05 0.0M
2025-07-02 715.00 728.90 705.60 709.60 0.0M
2025-07-01 739.00 739.00 698.25 711.80 0.0M
2025-06-30 716.00 730.00 695.10 715.60 0.0M
2025-06-27 722.00 730.00 708.00 722.05 0.0M
2025-06-26 724.05 743.65 694.25 717.25 0.0M
2025-06-25 694.00 708.25 674.00 708.25 0.0M
2025-06-24 669.00 688.90 655.00 674.55 0.0M
2025-06-23 701.00 701.00 669.35 671.25 0.0M
2025-06-20 725.00 725.00 685.95 704.55 0.0M
2025-06-19 769.40 769.40 716.40 716.40 0.0M
2025-06-18 766.00 766.00 745.05 754.10 0.0M
2025-06-17 749.00 768.00 728.20 741.70 0.0M
2025-06-16 726.00 779.85 726.00 736.05 0.0M
2025-06-13 727.65 785.00 727.65 748.35 0.0M
2025-06-12 793.30 830.00 765.90 765.90 0.0M
2025-06-11 867.30 867.30 806.20 806.20 0.0M
2025-06-10 839.95 872.20 823.30 848.60 0.0M
2025-06-09 795.00 830.70 795.00 830.70 0.0M
2025-06-06 809.90 809.90 784.05 791.15 0.0M
2025-06-05 797.80 810.00 790.00 792.05 0.0M
2025-06-04 771.05 800.00 771.05 786.55 0.0M
2025-06-03 790.00 810.00 780.00 787.10 0.0M
2025-06-02 772.05 810.00 772.05 789.35 0.0M
2025-05-30 868.00 868.00 789.85 801.25 0.0M
2025-05-29 831.40 831.40 831.00 831.40 0.0M
2025-05-28 782.80 791.85 760.00 791.85 0.0M
2025-05-27 694.00 754.15 690.00 754.15 0.0M
2025-05-26 718.00 718.25 649.85 718.25 0.0M
2025-05-23 684.05 684.05 684.05 684.05 0.0M
2025-05-22 670.65 670.65 670.65 670.65 0.0M
2025-05-21 657.50 657.50 657.50 657.50 0.0M
2025-05-20 644.65 644.65 644.65 644.65 0.0M
2025-05-19 632.05 632.05 632.05 632.05 0.0M
2025-05-16 619.70 619.70 619.70 619.70 0.0M
2025-05-15 607.55 607.55 607.55 607.55 0.0M
2025-05-14 595.65 595.65 595.65 595.65 0.0M
2025-05-13 587.25 587.25 584.00 584.00 0.0M
2025-05-12 565.05 575.75 565.05 575.75 0.0M
2025-05-09 573.15 573.15 564.50 564.50 0.0M
2025-05-08 576.00 576.00 576.00 576.00 0.0M
2025-05-07 564.75 564.75 564.75 564.75 0.0M
2025-05-06 576.25 576.25 576.25 576.25 0.0M
2025-05-05 588.00 588.00 588.00 588.00 0.0M
2025-05-02 595.45 600.00 595.45 600.00 0.0M
2025-04-30 611.00 611.00 607.60 607.60 0.0M
2025-04-29 630.00 630.00 620.00 620.00 0.0M
2025-04-28 629.20 629.20 629.20 629.20 0.0M
2025-04-25 650.00 650.00 642.00 642.00 0.0M
2025-04-24 655.10 655.10 655.10 655.10 0.0M
2025-04-23 669.10 669.10 668.45 668.45 0.0M
2025-04-22 682.05 682.05 682.05 682.05 0.0M
2025-04-21 695.95 695.95 695.95 695.95 0.0M
2025-04-17 719.85 719.85 691.75 710.15 0.0M
2025-04-16 700.00 717.75 700.00 708.00 0.0M
2025-04-15 689.45 691.60 669.40 691.60 0.0M
2025-04-11 628.05 658.70 628.05 658.70 0.0M
2025-04-09 635.00 647.25 626.10 627.35 0.0M
2025-04-08 609.00 634.65 609.00 634.55 0.0M
2025-04-07 604.45 604.45 604.45 604.45 0.0M
2025-04-04 691.95 691.95 636.25 636.25 0.0M
2025-04-03 659.60 684.85 647.05 669.70 0.0M
2025-04-02 640.15 668.60 640.15 659.60 0.0M
2025-04-01 673.75 673.75 633.15 651.05 0.0M
2025-03-28 650.00 678.75 635.00 654.25 0.0M
2025-03-27 685.00 685.00 642.00 646.45 0.0M
2025-03-26 714.00 723.65 667.65 671.55 0.0M
2025-03-25 747.80 747.80 700.25 702.75 0.0M
2025-03-24 736.70 765.00 730.00 737.10 0.0M
2025-03-21 715.15 765.00 715.15 750.95 0.0M
2025-03-20 769.70 769.70 706.45 730.90 0.0M
2025-03-19 723.90 733.05 722.00 733.05 0.0M
2025-03-18 652.55 705.95 652.55 698.15 0.0M
2025-03-17 717.00 732.80 674.70 675.20 0.0M
2025-03-13 754.95 778.00 704.65 710.20 0.0M
2025-03-12 758.95 758.95 722.20 741.70 0.0M
2025-03-11 720.05 756.50 702.90 748.60 0.0M
2025-03-10 737.00 759.45 703.15 739.85 0.0M
2025-03-07 693.00 726.00 690.00 723.30 0.0M
2025-03-06 692.00 693.20 681.35 693.20 0.0M
2025-03-05 645.00 660.20 645.00 660.20 0.0M
2025-03-04 639.90 653.95 606.60 628.80 0.0M
2025-03-03 680.00 680.00 634.00 638.50 0.0M
2025-02-28 701.95 701.95 667.35 667.35 0.0M
2025-02-27 762.65 762.65 702.45 702.45 0.0M
2025-02-25 745.70 755.00 725.00 739.40 0.0M
2025-02-24 722.05 758.30 706.70 745.70 0.0M
2025-02-21 719.00 742.00 719.00 742.00 0.0M
2025-02-20 698.95 706.70 665.50 706.70 0.0M
2025-02-19 652.85 673.05 640.00 673.05 0.0M
2025-02-18 660.00 661.10 640.85 641.00 0.0M
2025-02-17 674.55 688.70 674.55 674.55 0.0M
2025-02-14 724.00 735.00 710.05 710.05 0.0M
2025-02-13 745.35 819.95 745.35 747.40 0.0M
2025-02-12 784.55 784.55 784.55 784.55 0.0M
2025-02-11 832.00 832.00 796.10 825.80 0.0M
2025-02-10 904.95 904.95 833.00 838.00 0.0M
2025-02-07 876.80 876.80 851.75 876.80 0.0M
2025-02-06 835.05 835.05 835.05 835.05 0.0M
2025-02-05 795.30 795.30 794.95 795.30 0.0M
2025-02-04 721.75 757.45 721.75 757.45 0.0M
2025-02-03 753.80 753.80 717.10 721.40 0.0M
2025-02-01 809.80 809.80 753.70 754.60 0.0M
2025-01-31 786.15 815.00 775.80 793.35 0.0M
2025-01-30 825.45 825.45 805.10 816.60 0.0M
2025-01-29 754.70 786.15 754.70 786.15 0.0M
2025-01-28 743.05 777.00 740.50 748.75 0.0M
2025-01-27 795.00 835.90 779.45 779.45 0.0M
2025-01-24 868.00 868.90 813.50 820.45 0.0M
2025-01-23 857.20 884.75 833.25 856.30 0.0M
2025-01-22 885.00 885.00 831.65 844.05 0.0M
2025-01-21 873.85 903.00 841.40 875.40 0.0M
2025-01-20 841.40 878.90 836.00 862.70 0.0M
2025-01-17 880.00 880.00 847.40 858.50 0.0M
2025-01-16 853.00 896.50 835.00 890.90 0.0M
2025-01-15 855.00 869.95 853.85 853.85 0.0M
2025-01-14 902.25 930.00 892.30 898.75 0.0M
2025-01-13 985.00 985.00 939.25 939.25 0.0M
2025-01-10 1,002.10 1,028.00 979.50 988.65 0.0M
2025-01-09 1,068.60 1,068.60 1,016.15 1,031.05 0.0M
2025-01-08 1,085.60 1,109.95 1,057.05 1,068.70 0.0M
2025-01-07 1,149.00 1,160.00 1,080.00 1,112.65 0.0M
2025-01-06 1,167.25 1,167.25 1,111.70 1,126.45 0.0M
2025-01-03 1,098.70 1,111.70 1,070.30 1,111.70 0.0M
2025-01-02 995.00 1,058.80 970.10 1,058.80 0.0M
2025-01-01 1,040.95 1,059.90 991.25 1,008.40 0.0M