Duke Offshore Ltd (DUKE)

DUKE
🏛️ Inde →
14.95
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 8.36 8.80 8.36 8.80 0.0M
2022-12-29 8.80 8.80 8.80 8.80 0.0M
2022-12-28 8.80 8.80 8.70 8.80 0.0M
2022-12-27 8.80 8.80 8.80 8.80 0.0M
2022-12-26 8.70 9.03 8.70 9.03 0.0M
2022-12-23 8.60 8.61 8.60 8.60 0.0M
2022-12-22 9.00 9.85 9.00 9.00 0.0M
2022-12-21 9.89 9.89 9.41 9.41 0.0M
2022-12-20 9.96 9.96 9.11 9.89 0.0M
2022-12-19 9.50 9.50 9.50 9.50 0.0M
2022-12-16 10.00 10.00 9.50 9.50 0.0M
2022-12-15 10.05 10.05 9.60 9.60 0.0M
2022-12-14 10.10 10.50 10.00 10.00 0.0M
2022-12-13 10.10 10.49 10.00 10.00 0.0M
2022-12-12 10.49 10.49 10.10 10.10 0.0M
2022-12-09 10.50 10.50 10.00 10.49 0.0M
2022-12-08 9.80 10.50 9.80 10.50 0.0M
2022-12-07 9.80 10.30 9.80 10.30 0.0M
2022-12-06 9.80 9.83 9.80 9.83 0.0M
2022-12-05 9.37 9.37 8.91 9.37 0.0M
2022-12-02 9.55 9.55 9.37 9.37 0.0M
2022-12-01 9.12 9.86 9.12 9.86 0.0M
2022-11-30 8.77 9.59 8.77 9.59 0.0M
2022-11-29 9.29 9.29 9.23 9.23 0.0M
2022-11-28 9.29 9.29 9.29 9.29 0.0M
2022-11-25 9.24 9.24 9.00 9.24 0.0M
2022-11-24 8.55 9.00 8.55 9.00 0.0M
2022-11-23 9.00 9.00 9.00 9.00 0.0M
2022-11-22 9.35 9.35 9.35 9.35 0.0M
2022-11-21 9.00 9.00 9.00 9.00 0.0M
2022-11-18 9.05 9.10 8.60 9.00 0.0M
2022-11-17 8.65 9.05 8.65 9.05 0.0M
2022-11-16 9.42 9.42 9.10 9.10 0.0M
2022-11-15 8.90 9.43 8.90 9.43 0.0M
2022-11-14 9.38 9.38 9.00 9.00 0.0M
2022-11-11 9.01 9.01 9.01 9.01 0.0M
2022-11-10 9.01 9.01 9.01 9.01 0.0M
2022-11-09 9.02 9.40 9.01 9.01 0.0M
2022-11-07 8.80 9.45 8.80 9.45 0.0M
2022-11-04 8.20 9.00 8.20 9.00 0.0M
2022-11-03 8.16 8.94 8.16 8.60 0.0M
2022-11-02 8.55 8.55 8.55 8.55 0.0M
2022-11-01 9.00 9.00 9.00 9.00 0.0M
2022-10-31 8.90 9.00 8.81 9.00 0.0M
2022-10-28 9.25 9.25 9.21 9.21 0.0M
2022-10-27 9.31 9.69 9.31 9.69 0.0M
2022-10-25 9.25 9.25 8.77 9.25 0.0M
2022-10-24 9.17 9.17 9.17 9.17 0.0M
2022-10-21 8.73 9.17 8.73 9.17 0.0M
2022-10-20 9.18 9.18 9.18 9.18 0.0M
2022-10-19 9.50 9.50 9.18 9.18 0.0M
2022-10-18 9.63 9.63 9.17 9.50 0.0M
2022-10-17 9.65 9.65 9.65 9.65 0.0M
2022-10-14 9.75 9.75 9.27 9.65 0.0M
2022-10-13 9.75 9.75 9.75 9.75 0.0M
2022-10-12 9.74 10.00 9.74 9.76 0.0M
2022-10-11 10.15 10.15 10.15 10.15 0.0M
2022-10-10 10.25 10.25 10.25 10.25 0.0M
2022-10-07 10.27 10.27 10.27 10.27 0.0M
2022-10-06 10.28 10.30 10.27 10.27 0.0M
2022-10-04 10.17 10.17 10.17 10.17 0.0M
2022-10-03 10.62 10.62 10.00 10.00 0.0M
2022-09-30 10.13 10.13 9.17 10.13 0.0M
2022-09-29 9.27 9.65 9.27 9.65 0.0M
2022-09-28 10.35 10.35 9.75 9.75 0.0M
2022-09-27 9.29 9.87 8.93 9.87 0.0M
2022-09-26 9.43 9.43 9.40 9.40 0.0M
2022-09-23 9.77 9.77 9.77 9.77 0.0M
2022-09-22 9.77 9.77 9.77 9.77 0.0M
2022-09-21 9.28 9.31 9.28 9.31 0.0M
2022-09-20 10.27 10.27 9.76 9.76 0.0M
2022-09-19 10.27 10.27 10.27 10.27 0.0M
2022-09-16 10.28 10.28 10.28 10.28 0.0M
2022-09-15 11.25 11.25 10.28 10.28 0.0M
2022-09-14 10.82 10.83 10.82 10.82 0.0M
2022-09-13 10.82 11.00 10.82 11.00 0.0M
2022-09-12 10.52 11.38 10.52 11.38 0.0M
2022-09-09 11.14 11.14 10.40 10.99 0.0M
2022-09-08 10.67 11.01 10.61 10.61 0.0M
2022-09-07 13.82 13.83 11.16 11.16 0.0M
2022-09-06 13.74 14.00 13.73 13.85 0.0M
2022-09-05 13.75 13.75 13.75 13.75 0.0M
2022-09-02 9.60 11.46 9.60 11.46 0.0M
2022-09-01 10.99 10.99 9.50 9.55 0.0M
2022-08-30 10.13 10.13 9.41 9.51 0.0M
2022-08-29 9.51 10.49 9.51 9.98 0.0M
2022-08-26 9.35 10.00 9.35 10.00 0.0M
2022-08-25 9.60 9.75 9.60 9.60 0.0M
2022-08-24 9.28 9.61 9.28 9.57 0.0M
2022-08-23 9.02 10.88 9.02 10.29 0.0M
2022-08-22 9.61 10.49 9.61 10.49 0.0M
2022-08-19 9.58 10.70 9.58 9.61 0.0M
2022-08-18 9.27 10.99 9.27 10.84 0.0M
2022-08-17 11.44 11.44 9.73 10.05 0.0M
2022-08-16 10.02 10.02 9.55 9.61 0.0M
2022-08-12 10.10 10.88 10.10 10.88 0.0M
2022-08-11 10.10 10.79 10.10 10.79 0.0M
2022-08-10 10.10 10.99 10.10 10.80 0.0M
2022-08-08 9.10 10.10 9.10 10.10 0.0M
2022-08-05 9.50 10.00 9.50 10.00 0.0M
2022-08-04 9.00 9.50 8.55 9.50 0.0M
2022-08-03 8.50 9.10 8.50 9.10 0.0M
2022-08-02 8.50 8.50 8.50 8.50 0.0M
2022-08-01 9.37 9.37 8.76 8.76 0.0M
2022-07-29 9.15 9.15 8.50 8.52 0.0M
2022-07-28 8.27 9.08 8.27 9.08 0.0M
2022-07-26 8.90 9.90 8.26 8.26 0.0M
2022-07-25 9.15 9.15 9.00 9.15 0.0M
2022-07-22 9.30 9.30 8.50 8.50 0.0M
2022-07-21 9.30 9.30 9.00 9.00 0.0M
2022-07-20 8.70 8.70 8.51 8.51 0.0M
2022-07-19 8.10 9.75 8.10 8.76 0.0M
2022-07-18 8.51 9.21 8.50 8.99 0.0M
2022-07-15 8.45 8.47 8.45 8.47 0.0M
2022-07-14 9.39 9.39 8.49 9.38 0.0M
2022-07-13 8.25 9.50 8.25 9.39 0.0M
2022-07-12 8.69 9.14 8.69 9.11 0.0M
2022-07-11 8.53 9.96 8.53 8.69 0.0M
2022-07-08 9.11 9.45 9.00 9.43 0.0M
2022-07-07 8.90 9.44 8.90 9.11 0.0M
2022-07-06 9.25 9.49 8.82 9.12 0.0M
2022-07-05 8.55 9.43 8.55 9.00 0.0M
2022-07-04 8.80 9.64 8.80 8.95 0.0M
2022-07-01 10.00 10.30 8.81 8.95 0.0M
2022-06-30 9.30 9.77 8.81 9.77 0.0M
2022-06-29 8.80 9.50 8.80 8.89 0.0M
2022-06-28 9.15 9.43 8.80 8.85 0.0M
2022-06-27 9.60 9.60 8.83 8.97 0.0M
2022-06-24 8.80 9.50 8.80 8.82 0.0M
2022-06-23 9.01 9.01 8.82 9.00 0.0M
2022-06-22 9.20 9.50 9.01 9.01 0.0M
2022-06-21 8.70 9.55 8.50 9.00 0.0M
2022-06-20 9.99 9.99 8.70 8.70 0.0M
2022-06-17 9.37 10.15 9.30 9.49 0.0M
2022-06-16 10.40 10.70 9.37 9.54 0.0M
2022-06-15 9.96 10.40 9.41 10.35 0.0M
2022-06-14 9.45 10.00 9.45 9.49 0.0M
2022-06-13 10.40 10.40 9.90 10.20 0.0M
2022-06-10 9.65 10.38 9.65 10.33 0.0M
2022-06-09 9.40 9.95 9.40 9.45 0.0M
2022-06-08 9.89 10.22 9.35 9.44 0.0M
2022-06-07 9.35 9.99 9.32 9.32 0.0M
2022-06-06 9.99 9.99 9.30 9.30 0.0M
2022-06-03 9.44 9.85 9.01 9.70 0.0M
2022-06-02 9.44 9.44 9.00 9.39 0.0M
2022-06-01 9.25 9.25 9.10 9.10 0.0M
2022-05-31 9.43 9.45 8.84 9.40 0.0M
2022-05-30 9.45 9.45 8.96 9.30 0.0M
2022-05-27 9.45 9.45 8.65 9.43 0.0M
2022-05-26 8.75 9.50 8.75 9.09 0.0M
2022-05-25 9.35 9.35 8.57 9.20 0.0M
2022-05-24 9.80 9.80 9.02 9.02 0.0M
2022-05-23 9.50 9.50 8.97 9.49 0.0M
2022-05-20 9.40 9.81 9.00 9.43 0.0M
2022-05-19 9.79 9.79 8.90 9.45 0.0M
2022-05-18 8.75 9.38 8.57 9.36 0.0M
2022-05-17 9.58 9.58 8.95 8.95 0.0M
2022-05-16 9.30 9.48 8.64 9.40 0.0M
2022-05-13 8.50 9.09 8.50 9.09 0.0M
2022-05-12 8.72 9.44 8.66 8.66 0.0M
2022-05-11 9.80 9.97 9.11 9.11 0.0M
2022-05-10 9.19 9.64 8.87 9.58 0.0M
2022-05-09 9.91 9.91 9.00 9.19 0.0M
2022-05-06 9.41 10.39 9.41 9.45 0.0M
2022-05-05 9.97 9.97 9.50 9.90 0.0M
2022-05-04 9.79 10.25 9.35 9.50 0.0M
2022-05-02 9.75 10.42 9.75 9.79 0.0M
2022-04-29 10.23 10.49 9.81 9.93 0.0M
2022-04-28 9.85 10.50 9.60 10.23 0.0M
2022-04-27 10.45 10.45 9.62 10.03 0.0M
2022-04-26 10.38 10.70 9.93 10.00 0.0M
2022-04-25 10.10 10.39 9.61 10.38 0.0M
2022-04-22 10.25 10.25 9.37 9.90 0.0M
2022-04-21 10.05 10.31 9.75 9.80 0.0M
2022-04-20 10.38 10.68 9.70 9.83 0.0M
2022-04-19 9.95 10.20 9.41 10.18 0.0M
2022-04-18 10.50 10.50 9.58 9.72 0.0M
2022-04-13 10.02 10.52 10.00 10.06 0.0M
2022-04-12 10.95 10.95 10.00 10.02 0.0M
2022-04-11 10.25 10.55 10.25 10.46 0.0M
2022-04-08 10.05 10.05 9.26 10.05 0.0M
2022-04-07 8.95 9.58 8.95 9.58 0.0M
2022-04-06 9.15 9.15 8.80 9.13 0.0M
2022-04-05 9.15 9.15 8.93 9.15 0.0M
2022-04-04 9.13 9.13 8.38 8.75 0.0M
2022-04-01 8.55 8.73 8.01 8.70 0.0M
2022-03-31 8.98 8.98 8.20 8.35 0.0M
2022-03-30 8.58 9.41 8.55 8.60 0.0M
2022-03-29 9.50 9.50 8.82 9.00 0.0M
2022-03-28 10.00 10.00 9.28 9.28 0.0M
2022-03-25 10.76 10.76 9.76 9.76 0.0M
2022-03-24 10.30 10.99 10.20 10.27 0.0M
2022-03-23 11.00 11.00 10.21 10.51 0.0M
2022-03-22 11.24 11.24 10.20 10.52 0.0M
2022-03-21 11.74 11.74 10.65 10.72 0.0M
2022-03-17 11.21 11.74 11.21 11.21 0.0M
2022-03-16 11.26 11.66 10.92 11.21 0.0M
2022-03-15 12.45 12.45 11.35 11.49 0.0M
2022-03-14 11.75 12.50 11.50 11.94 0.0M
2022-03-11 12.30 12.80 11.89 11.95 0.0M
2022-03-10 12.28 12.30 11.17 12.30 0.0M
2022-03-09 11.78 11.98 10.91 11.72 0.0M
2022-03-08 11.77 11.78 11.00 11.42 0.0M
2022-03-07 11.00 11.23 10.19 11.22 0.0M
2022-03-04 10.92 10.92 10.65 10.70 0.0M
2022-03-03 10.15 10.40 10.00 10.40 0.0M
2022-03-02 9.65 9.91 9.44 9.91 0.0M
2022-02-28 9.81 9.82 8.91 9.44 0.0M
2022-02-25 10.24 10.24 9.28 9.36 0.0M
2022-02-24 10.30 10.30 9.57 9.76 0.0M
2022-02-23 10.92 10.92 9.88 10.07 0.0M
2022-02-22 11.05 11.20 10.22 10.40 0.0M
2022-02-21 11.46 11.46 10.52 10.68 0.0M
2022-02-18 11.01 11.90 10.95 11.05 0.0M
2022-02-17 11.30 11.80 11.30 11.51 0.0M
2022-02-16 11.50 11.81 11.27 11.29 0.0M
2022-02-15 11.25 11.25 10.45 11.25 0.0M
2022-02-14 11.00 11.00 10.00 10.99 0.0M
2022-02-11 10.00 10.50 10.00 10.50 0.0M
2022-02-09 9.12 10.08 9.12 10.08 0.0M
2022-02-07 10.56 10.56 9.56 9.60 0.0M
2022-02-04 10.06 10.06 10.06 10.06 0.0M
2022-02-03 10.58 10.58 10.58 10.58 0.0M
2022-02-02 10.83 11.15 10.82 11.13 0.0M
2022-02-01 11.38 11.38 11.38 11.38 0.0M
2022-01-31 11.50 12.00 11.45 11.97 0.0M
2022-01-28 11.70 12.05 11.70 12.05 0.0M
2022-01-27 11.50 12.30 11.50 12.30 0.0M
2022-01-25 11.00 12.07 11.00 12.07 0.0M
2022-01-24 11.60 12.29 11.50 11.50 0.0M
2022-01-21 13.33 13.33 12.10 12.10 0.0M
2022-01-20 12.70 12.70 12.70 12.70 0.0M
2022-01-19 13.65 14.40 13.21 13.21 0.0M
2022-01-18 13.11 14.40 13.11 13.90 0.0M
2022-01-17 13.14 13.79 12.50 13.79 0.0M
2022-01-14 12.50 13.14 12.00 13.14 0.0M
2022-01-13 13.60 13.60 12.52 12.52 0.0M
2022-01-12 12.50 13.12 12.45 12.99 0.0M
2022-01-11 11.90 12.50 11.70 12.50 0.0M
2022-01-10 12.05 13.29 12.03 12.11 0.0M
2022-01-07 11.90 12.66 11.90 12.66 0.0M
2022-01-06 12.57 12.57 12.00 12.06 0.0M
2022-01-05 13.20 13.20 12.57 12.57 0.0M
2022-01-04 14.00 14.59 13.21 13.23 0.0M
2022-01-03 13.54 14.00 13.54 13.90 0.0M