Dhenu Buildcon Infra Ltd (DHEN)

DHEN
🏛️ Inde →
5.90
Dernière Mise à Jour: 2025-09-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 5.44 5.44 5.44 5.44 0.0M
2024-12-30 5.66 5.66 5.55 5.55 0.0M
2024-12-27 5.66 5.66 5.66 5.66 0.0M
2024-12-26 5.77 5.77 5.77 5.77 0.0M
2024-12-24 5.88 5.88 5.88 5.88 0.0M
2024-12-23 6.17 6.17 5.99 5.99 0.0M
2024-12-20 6.11 6.11 6.11 6.11 0.0M
2024-12-19 6.36 6.36 6.23 6.23 0.0M
2024-12-18 6.35 6.35 6.35 6.35 0.0M
2024-12-17 6.60 6.60 6.47 6.47 0.0M
2024-12-16 6.60 6.86 6.60 6.60 0.1M
2024-12-13 6.73 6.73 6.73 6.73 0.0M
2024-12-12 6.86 6.86 6.86 6.86 0.0M
2024-12-11 7.14 7.14 7.00 7.00 0.0M
2024-12-10 7.14 7.14 7.14 7.14 0.0M
2024-12-09 7.28 7.28 7.28 7.28 0.0M
2024-12-06 7.64 7.64 7.42 7.42 0.0M
2024-12-05 7.57 7.57 7.57 7.57 0.0M
2024-12-04 7.72 7.72 7.72 7.72 0.0M
2024-12-03 7.87 7.87 7.87 7.87 0.0M
2024-12-02 8.03 8.03 8.03 8.03 0.0M
2024-11-29 8.19 8.19 8.19 8.19 0.0M
2024-11-28 8.35 8.35 8.35 8.35 0.0M
2024-11-27 8.52 8.52 8.52 8.52 0.0M
2024-11-26 8.69 8.69 8.69 8.69 0.0M
2024-11-25 8.86 8.86 8.86 8.86 0.0M
2024-11-22 9.04 9.04 9.04 9.04 0.0M
2024-11-21 9.22 9.22 9.22 9.22 0.0M
2024-11-19 9.40 9.40 9.40 9.40 0.0M
2024-11-18 9.59 9.59 9.59 9.59 0.0M
2024-11-14 9.78 9.78 9.78 9.78 0.0M
2024-11-13 10.37 10.37 9.97 9.97 0.1M
2024-11-12 10.17 10.17 10.17 10.17 0.0M
2024-11-11 9.99 9.99 9.98 9.98 0.0M
2024-11-08 9.80 9.80 9.80 9.80 0.0M
2024-11-07 9.61 9.61 9.61 9.61 0.0M
2024-11-06 9.43 9.43 9.43 9.43 0.0M
2024-11-05 9.25 9.25 9.25 9.25 0.0M
2024-11-04 9.07 9.07 9.07 9.07 0.0M
2024-10-31 8.90 8.90 8.90 8.90 0.0M
2024-10-30 8.73 8.73 8.73 8.73 0.0M
2024-10-29 8.56 8.56 8.56 8.56 0.0M
2024-10-28 8.40 8.40 8.40 8.40 0.0M
2024-10-25 8.24 8.24 8.24 8.24 0.0M
2024-10-24 8.08 8.08 8.08 8.08 0.0M
2024-10-23 7.93 7.93 7.93 7.93 0.0M
2024-10-22 7.78 7.78 7.78 7.78 0.0M
2024-10-21 7.63 7.63 7.63 7.63 0.0M
2024-10-18 7.49 7.49 7.49 7.49 0.0M
2024-10-17 7.35 7.35 7.35 7.35 0.0M
2024-10-16 7.21 7.21 7.21 7.21 0.0M
2024-10-15 7.07 7.07 7.07 7.07 0.0M
2024-10-14 6.94 6.94 6.94 6.94 0.0M
2024-10-11 6.81 6.81 6.81 6.81 0.0M
2024-10-10 6.68 6.68 6.68 6.68 0.0M
2024-10-09 6.55 6.55 6.55 6.55 0.0M
2024-10-08 6.43 6.43 6.43 6.43 0.0M
2024-10-07 6.31 6.31 6.31 6.31 0.0M
2024-10-04 6.19 6.19 6.19 6.19 0.0M
2024-10-03 6.07 6.07 6.07 6.07 0.0M
2024-10-01 5.96 5.96 5.96 5.96 0.0M
2024-09-30 5.85 5.85 5.85 5.85 0.0M
2024-09-27 5.74 5.74 5.74 5.74 0.0M
2024-09-26 5.63 5.63 5.63 5.63 0.0M
2024-09-25 5.52 5.52 5.52 5.52 0.0M
2024-09-24 5.42 5.42 5.42 5.42 0.0M
2024-09-23 5.32 5.32 5.32 5.32 0.0M
2024-09-20 5.22 5.22 5.22 5.22 0.0M
2024-09-19 5.12 5.12 5.12 5.12 0.0M
2024-09-18 5.02 5.02 5.02 5.02 0.0M
2024-09-17 4.93 4.93 4.93 4.93 0.0M
2024-09-16 4.84 4.84 4.84 4.84 0.0M
2024-09-13 4.75 4.75 4.75 4.75 0.1M
2024-09-12 4.66 4.66 4.66 4.66 0.0M
2024-09-11 4.57 4.57 4.57 4.57 0.0M
2024-09-10 4.49 4.49 4.49 4.49 0.0M
2024-09-09 4.41 4.41 4.41 4.41 0.0M
2024-09-06 4.33 4.33 4.33 4.33 0.0M
2024-09-05 4.25 4.25 4.25 4.25 0.0M
2024-09-04 4.17 4.17 4.17 4.17 0.0M
2024-09-03 4.09 4.09 4.09 4.09 0.0M
2024-09-02 4.01 4.01 4.01 4.01 0.0M
2024-08-30 3.94 3.94 3.94 3.94 0.0M
2024-08-29 3.87 3.87 3.87 3.87 0.0M
2024-08-28 3.80 3.80 3.80 3.80 0.0M
2024-08-27 3.73 3.73 3.73 3.73 0.0M
2024-08-26 3.66 3.66 3.66 3.66 0.0M
2024-08-23 3.59 3.59 3.59 3.59 0.0M
2024-08-22 3.52 3.52 3.52 3.52 0.0M
2024-08-21 3.46 3.46 3.46 3.46 0.0M
2024-08-20 3.40 3.40 3.40 3.40 0.0M
2024-08-19 3.34 3.34 3.34 3.34 0.0M
2024-08-16 3.28 3.28 3.28 3.28 0.0M
2024-08-14 3.22 3.22 3.22 3.22 0.0M
2024-08-13 3.16 3.16 3.16 3.16 0.0M
2024-08-12 3.10 3.10 3.10 3.10 0.0M
2024-08-09 3.04 3.04 3.04 3.04 0.0M
2024-08-08 2.99 2.99 2.99 2.99 0.0M
2024-08-07 2.94 2.94 2.94 2.94 0.0M
2024-08-06 2.89 2.89 2.89 2.89 0.0M
2024-08-05 2.89 2.89 2.84 2.84 0.1M
2024-08-02 2.84 2.84 2.84 2.84 0.0M
2024-08-01 2.79 2.79 2.79 2.79 0.0M
2024-07-31 2.74 2.74 2.74 2.74 0.0M
2024-07-30 2.69 2.69 2.69 2.69 0.0M
2024-07-29 2.64 2.64 2.54 2.64 0.0M
2024-07-26 2.59 2.59 2.54 2.59 0.0M
2024-07-25 2.45 2.54 2.45 2.54 0.0M
2024-07-22 2.58 2.58 2.48 2.50 0.0M
2024-07-15 2.53 2.53 2.50 2.53 0.0M
2024-07-08 2.49 2.49 2.49 2.49 0.0M
2024-07-01 2.45 2.45 2.40 2.45 0.0M
2024-06-24 2.41 2.41 2.41 2.41 0.0M
2024-06-18 2.37 2.37 2.29 2.37 0.0M
2024-06-10 2.33 2.33 2.33 2.33 0.0M
2024-06-03 2.25 2.29 2.21 2.29 0.0M
2024-05-27 2.29 2.29 2.25 2.25 0.0M
2024-05-21 2.25 2.25 2.25 2.25 0.0M
2024-05-13 2.13 2.21 2.13 2.21 0.0M
2024-04-22 2.17 2.17 2.17 2.17 0.0M
2024-04-08 2.21 2.21 2.21 2.21 0.0M
2024-04-01 2.25 2.25 2.25 2.25 0.0M
2024-03-18 2.29 2.29 2.29 2.29 0.0M
2024-03-11 2.33 2.33 2.29 2.33 0.0M
2024-03-04 2.29 2.29 2.25 2.29 0.0M
2024-02-26 2.25 2.25 2.25 2.25 0.0M
2024-02-19 2.21 2.21 2.21 2.21 0.0M
2024-02-12 2.13 2.17 2.09 2.17 0.0M
2024-02-05 2.09 2.13 2.06 2.13 0.0M
2024-01-29 2.09 2.09 2.01 2.09 0.0M
2024-01-23 2.05 2.05 2.01 2.05 0.0M
2024-01-15 2.01 2.01 2.01 2.01 0.0M
2024-01-08 1.98 1.98 1.98 1.98 0.0M
2024-01-01 1.92 1.95 1.92 1.95 0.0M