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
2024-12-31 17.04 17.89 16.50 17.61 0.0M
2024-12-30 17.57 18.24 17.04 17.04 0.0M
2024-12-27 18.70 19.25 17.93 17.93 0.0M
2024-12-26 20.39 20.39 18.87 18.87 0.0M
2024-12-24 19.89 20.80 19.27 19.86 0.0M
2024-12-23 18.97 19.89 18.26 19.89 0.0M
2024-12-20 19.59 19.59 18.26 18.97 0.0M
2024-12-19 17.90 19.49 17.90 19.21 0.0M
2024-12-18 18.60 19.48 18.60 18.77 0.0M
2024-12-17 20.09 20.48 18.83 19.50 0.0M
2024-12-16 20.65 20.65 19.70 19.71 0.0M
2024-12-13 21.99 21.99 20.06 20.73 0.0M
2024-12-12 20.38 21.39 20.38 21.00 0.0M
2024-12-11 20.30 20.39 18.51 20.38 0.0M
2024-12-10 18.51 19.43 18.51 19.43 0.0M
2024-12-09 18.30 19.80 18.30 18.51 0.0M
2024-12-06 19.79 19.79 18.50 19.20 0.0M
2024-12-05 20.00 20.43 18.62 19.40 0.0M
2024-12-04 19.84 19.84 18.48 19.47 0.0M
2024-12-03 19.50 20.00 18.70 19.45 0.0M
2024-12-02 19.87 20.00 18.62 19.66 0.0M
2024-11-29 19.60 19.68 18.01 19.48 0.0M
2024-11-28 18.51 18.89 17.95 18.76 0.0M
2024-11-27 18.44 19.89 18.15 18.89 0.0M
2024-11-26 20.37 20.37 18.44 19.10 0.0M
2024-11-25 19.46 20.39 18.46 19.41 0.0M
2024-11-22 17.62 19.46 17.62 19.42 0.0M
2024-11-21 19.51 19.51 18.54 18.54 0.0M
2024-11-19 19.51 19.51 19.51 19.51 0.0M
2024-11-18 20.53 20.53 20.53 20.53 0.0M
2024-11-14 20.55 21.79 20.00 21.61 0.0M
2024-11-13 22.40 22.40 20.92 20.92 0.0M
2024-11-12 23.40 23.40 22.00 22.01 0.0M
2024-11-11 24.00 24.00 22.01 22.42 0.0M
2024-11-08 22.30 23.10 21.55 23.10 0.0M
2024-11-07 23.50 23.50 22.27 22.30 0.0M
2024-11-06 22.55 23.49 22.55 23.25 0.0M
2024-11-05 23.50 24.00 22.67 23.73 0.0M
2024-11-04 23.46 24.14 21.90 23.25 0.0M
2024-11-01 23.00 23.00 22.56 23.00 0.0M
2024-10-31 21.29 21.91 21.29 21.91 0.0M
2024-10-30 20.28 20.87 19.88 20.87 0.0M
2024-10-29 19.88 19.88 18.05 19.88 0.0M
2024-10-28 19.93 19.93 18.94 18.94 0.0M
2024-10-25 19.93 20.00 19.93 19.93 0.0M
2024-10-24 22.43 22.43 20.90 20.97 0.0M
2024-10-23 22.89 22.89 22.00 22.00 0.0M
2024-10-22 23.00 23.25 22.51 23.15 0.0M
2024-10-21 22.78 23.44 22.78 23.44 0.0M
2024-10-18 23.20 23.23 22.33 22.33 0.0M
2024-10-17 23.99 23.99 22.80 23.50 0.0M
2024-10-16 23.35 24.00 23.30 23.99 0.0M
2024-10-15 24.84 26.18 24.25 24.52 0.0M
2024-10-14 26.46 26.46 24.80 25.35 0.0M
2024-10-11 25.88 26.73 24.61 25.49 0.0M
2024-10-10 26.97 26.97 24.93 25.77 0.0M
2024-10-09 25.47 27.00 25.05 26.13 0.0M
2024-10-08 24.57 26.00 24.57 25.99 0.0M
2024-10-07 28.02 28.50 25.86 25.86 0.0M
2024-10-04 28.00 28.02 25.41 27.22 0.0M
2024-10-03 26.56 26.69 25.93 26.69 0.0M
2024-10-01 23.00 25.42 23.00 25.42 0.0M
2024-09-30 24.50 25.23 24.21 24.21 0.0M
2024-09-27 26.27 26.27 25.48 25.48 0.0M
2024-09-26 27.65 27.65 26.82 26.82 0.0M
2024-09-25 28.26 30.10 28.23 28.23 0.0M
2024-09-24 31.20 32.50 29.71 29.71 0.0M
2024-09-23 30.56 31.45 28.47 31.27 0.0M
2024-09-20 30.10 30.99 28.50 29.96 0.0M
2024-09-19 31.55 32.44 29.40 29.81 0.0M
2024-09-18 32.80 33.40 30.55 30.90 0.0M
2024-09-17 31.95 32.32 30.93 31.84 0.1M
2024-09-16 29.92 30.79 28.31 30.79 0.0M
2024-09-13 26.75 29.49 26.75 29.33 0.1M
2024-09-12 31.03 31.03 28.09 28.09 0.0M
2024-09-11 29.90 30.16 27.30 29.56 0.1M
2024-09-10 28.73 28.73 28.00 28.73 0.0M
2024-09-09 26.10 27.37 24.77 27.37 0.1M
2024-09-06 25.84 26.07 25.13 26.07 0.0M
2024-09-05 24.65 24.83 24.12 24.83 0.0M
2024-09-04 23.47 23.65 22.01 23.65 0.1M
2024-09-03 22.33 22.53 21.00 22.53 0.0M
2024-09-02 20.40 21.46 19.50 21.46 0.1M
2024-08-30 19.26 20.98 19.26 20.44 0.0M
2024-08-29 20.49 20.49 19.10 20.27 0.0M
2024-08-28 20.52 20.99 19.26 19.56 0.0M
2024-08-27 20.50 20.50 19.00 20.12 0.0M
2024-08-26 18.52 20.42 18.51 19.73 0.0M
2024-08-23 19.60 20.93 19.48 19.48 0.0M
2024-08-22 19.41 21.45 19.41 20.50 0.1M
2024-08-21 20.43 20.43 20.43 20.43 0.0M
2024-08-20 21.50 21.50 21.50 21.50 0.0M
2024-08-19 22.63 22.63 22.63 22.63 0.0M
2024-08-16 23.82 23.82 23.82 23.82 0.0M
2024-08-14 25.46 25.46 23.10 25.07 0.1M
2024-08-13 24.25 24.25 24.25 24.25 0.0M
2024-08-12 23.10 23.10 23.10 23.10 0.0M
2024-08-09 22.04 22.04 22.00 22.00 0.0M
2024-08-08 21.61 21.61 21.61 21.61 0.0M
2024-08-07 21.18 21.19 21.18 21.19 0.0M
2024-08-06 20.78 20.78 20.78 20.78 0.0M
2024-08-05 21.17 21.20 21.17 21.20 0.0M
2024-08-02 22.47 22.47 21.59 21.60 0.0M
2024-08-01 21.30 22.03 21.20 22.03 0.0M
2024-07-31 22.40 22.40 21.60 21.60 0.0M
2024-07-30 21.64 22.04 21.64 22.04 0.0M
2024-07-29 22.52 22.52 21.64 21.64 0.0M
2024-07-26 22.08 22.08 22.08 22.08 0.0M
2024-07-25 21.65 21.65 21.65 21.65 0.0M
2024-07-24 20.41 21.23 20.41 21.23 0.0M
2024-07-23 20.82 20.82 20.82 20.82 0.0M
2024-07-22 21.24 21.24 21.24 21.24 0.0M
2024-07-19 21.67 21.67 21.67 21.67 0.0M
2024-07-18 22.11 22.11 22.11 22.11 0.0M
2024-07-16 22.56 22.56 22.56 22.56 0.0M
2024-07-15 23.47 23.47 23.02 23.02 0.0M
2024-07-12 23.48 23.48 23.48 23.48 0.0M
2024-07-11 23.02 23.02 23.02 23.02 0.0M
2024-07-10 22.57 22.57 22.57 22.57 0.1M
2024-07-09 22.00 22.13 22.00 22.13 0.0M
2024-07-08 21.70 21.70 21.70 21.70 0.0M
2024-07-05 21.28 21.28 21.28 21.28 0.0M
2024-07-04 20.87 20.87 20.87 20.87 0.0M
2024-07-03 20.47 20.47 20.47 20.47 0.0M
2024-07-02 20.07 20.07 20.07 20.07 0.0M
2024-07-01 19.68 19.68 19.68 19.68 0.0M
2024-06-28 19.30 19.30 19.30 19.30 0.0M
2024-06-27 18.93 18.93 18.93 18.93 0.0M
2024-06-26 18.56 18.56 18.56 18.56 0.0M
2024-06-25 18.20 18.20 18.20 18.20 0.0M
2024-06-24 17.85 17.85 17.85 17.85 0.0M
2024-06-21 17.50 17.50 17.50 17.50 0.0M
2024-06-20 17.16 17.16 17.16 17.16 0.0M
2024-06-19 16.80 16.83 16.17 16.83 0.0M
2024-06-18 16.42 16.56 16.42 16.50 0.0M
2024-06-14 16.24 16.24 15.62 16.24 0.0M
2024-06-13 15.93 15.93 15.93 15.93 0.0M
2024-06-12 15.16 15.62 15.15 15.62 0.0M
2024-06-11 15.32 15.32 15.32 15.32 0.0M
2024-06-10 15.63 15.63 15.63 15.63 0.0M
2024-06-07 16.58 16.58 15.94 15.94 0.0M
2024-06-06 16.26 16.26 15.64 16.26 0.0M
2024-06-05 15.95 15.95 15.95 15.95 0.0M
2024-06-04 16.32 16.32 14.78 16.27 0.0M
2024-06-03 15.50 15.55 15.50 15.55 0.0M
2024-05-31 14.81 14.81 14.81 14.81 0.0M
2024-05-30 14.10 14.11 13.44 14.11 0.0M
2024-05-29 13.40 13.44 12.80 13.44 0.0M
2024-05-28 12.00 12.82 11.60 12.80 0.0M
2024-05-27 12.21 12.22 11.84 12.21 0.0M
2024-05-24 12.70 12.70 12.45 12.46 0.0M
2024-05-23 12.70 12.70 12.70 12.70 0.0M
2024-05-22 12.96 12.96 12.95 12.95 0.0M
2024-05-21 13.21 13.21 13.21 13.21 0.0M
2024-05-17 13.47 13.74 13.47 13.47 0.0M
2024-05-16 14.02 14.02 13.74 13.74 0.0M
2024-05-15 14.02 14.02 14.02 14.02 0.0M
2024-05-14 14.30 14.30 14.30 14.30 0.0M
2024-05-13 14.30 14.30 14.30 14.30 0.0M
2024-05-10 14.30 14.30 14.30 14.30 0.0M
2024-05-09 14.02 14.30 14.02 14.30 0.0M
2024-05-08 14.02 14.02 14.02 14.02 0.0M
2024-05-07 14.34 14.62 14.30 14.30 0.0M
2024-05-06 14.34 14.34 14.34 14.34 0.0M
2024-05-03 14.63 14.63 14.63 14.63 0.0M
2024-05-02 14.92 14.92 14.92 14.92 0.0M
2024-04-30 15.22 15.22 15.22 15.22 0.0M
2024-04-29 15.84 15.84 15.22 15.22 0.0M
2024-04-26 16.14 16.14 15.53 15.53 0.0M
2024-04-25 15.84 15.84 15.84 15.84 0.0M
2024-04-24 15.53 15.53 15.52 15.53 0.0M
2024-04-23 15.23 15.23 15.23 15.23 0.0M
2024-04-22 14.94 14.94 14.94 14.94 0.0M
2024-04-19 14.65 14.65 14.65 14.65 0.0M
2024-04-18 13.96 13.96 13.96 13.96 0.0M
2024-04-16 13.30 13.30 13.30 13.30 0.0M
2024-04-15 12.67 12.67 12.67 12.67 0.0M
2024-04-12 12.07 12.07 12.07 12.07 0.0M
2024-04-10 11.50 11.50 11.50 11.50 0.0M
2024-04-09 10.96 10.96 10.96 10.96 0.0M
2024-04-08 10.15 10.44 10.15 10.44 0.0M
2024-04-05 9.77 9.97 9.77 9.95 0.0M
2024-04-04 10.01 10.28 9.97 9.97 0.0M
2024-04-03 10.40 10.49 10.40 10.49 0.0M
2024-04-02 10.49 10.49 10.49 10.49 0.0M
2024-04-01 10.80 11.13 10.80 11.03 0.0M
2024-03-28 11.85 11.85 11.28 11.28 0.0M
2024-03-27 12.50 12.50 11.87 11.87 0.0M
2024-03-26 12.00 12.49 11.31 12.49 0.0M
2024-03-22 10.90 11.90 10.90 11.90 0.0M
2024-03-21 11.34 11.34 10.26 11.34 0.0M
2024-03-20 10.58 10.80 10.58 10.80 0.0M
2024-03-19 10.00 10.90 9.88 10.90 0.0M
2024-03-18 10.08 10.40 10.08 10.40 0.0M
2024-03-15 10.70 10.70 10.61 10.61 0.0M
2024-03-14 11.51 11.51 11.16 11.16 0.0M
2024-03-13 12.10 12.10 11.74 11.74 0.0M
2024-03-12 12.35 12.40 12.35 12.35 0.0M
2024-03-11 13.00 13.00 13.00 13.00 0.0M
2024-03-07 13.68 13.68 13.68 13.68 0.0M
2024-03-06 14.40 14.40 14.40 14.40 0.0M
2024-03-05 15.15 15.15 15.15 15.15 0.0M
2024-03-04 15.94 15.94 15.94 15.94 0.0M
2024-03-02 16.77 16.77 16.77 16.77 0.0M
2024-03-01 17.65 17.65 17.65 17.65 0.0M
2024-02-29 19.93 20.08 18.57 18.57 0.0M
2024-02-28 20.04 20.04 19.29 19.54 0.0M
2024-02-27 18.25 19.09 18.25 19.09 0.0M
2024-02-26 18.00 18.19 16.55 18.19 0.0M
2024-02-23 17.33 17.33 16.84 17.33 0.0M
2024-02-22 16.51 16.51 16.04 16.51 0.0M
2024-02-21 15.50 16.07 15.50 15.73 0.0M
2024-02-20 15.35 15.35 14.31 15.31 0.0M
2024-02-19 15.25 15.59 14.59 14.62 0.0M
2024-02-16 15.35 15.43 14.41 14.85 0.0M
2024-02-15 13.51 14.71 13.51 14.70 0.0M
2024-02-14 14.35 14.35 13.78 14.01 0.0M
2024-02-13 15.38 15.38 14.35 14.36 0.0M
2024-02-12 16.05 16.48 14.92 15.08 0.0M
2024-02-09 15.73 15.73 14.26 15.70 0.0M
2024-02-08 14.99 14.99 14.80 14.99 0.0M
2024-02-07 14.28 14.28 13.87 14.28 0.0M
2024-02-06 13.60 13.60 13.60 13.60 0.0M
2024-02-05 12.96 12.96 12.96 12.96 0.0M
2024-02-02 12.34 12.35 12.31 12.35 0.0M
2024-02-01 11.31 11.77 11.00 11.77 0.0M
2024-01-31 11.61 11.65 11.00 11.21 0.0M
2024-01-30 11.05 11.10 10.11 11.10 0.0M
2024-01-29 11.02 11.57 10.47 10.58 0.0M
2024-01-25 11.82 11.82 11.02 11.02 0.0M
2024-01-24 11.96 11.96 10.87 11.59 0.0M
2024-01-23 10.92 11.46 10.92 11.44 0.0M
2024-01-20 10.90 10.92 10.00 10.92 0.0M
2024-01-19 10.05 10.45 10.05 10.40 0.0M
2024-01-18 10.05 10.25 10.05 10.25 0.0M
2024-01-17 10.45 10.45 10.25 10.25 0.0M
2024-01-16 10.25 10.25 10.25 10.25 0.0M
2024-01-15 10.05 10.25 10.05 10.25 0.0M
2024-01-12 10.43 10.43 10.25 10.25 0.0M
2024-01-11 10.40 10.43 10.40 10.43 0.0M
2024-01-10 10.40 10.40 10.40 10.40 0.0M
2024-01-09 10.20 10.40 10.20 10.40 0.0M
2024-01-08 10.00 10.20 10.00 10.20 0.0M
2024-01-05 10.01 10.01 10.00 10.00 0.0M
2024-01-04 10.01 10.01 10.01 10.01 0.0M
2024-01-03 10.00 10.01 10.00 10.01 0.0M
2024-01-02 10.10 10.10 10.00 10.00 0.0M
2024-01-01 10.20 10.20 10.10 10.10 0.0M