Dhanlaxmi Crop Science Ltd. DHANLAXMI
NSE · Indien · Prozessindustrie
$55,000,00 (0,00 %)
Markt geschlossen· · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,50 | +0,38 % | $26,00 | $27,00 | $26,00 | 36,00K |
| 2026-09-30 | $26,40 | +1,54 % | $26,00 | $27,00 | $26,00 | 44,00K |
| 2026-09-29 | $26,00 | +2,97 % | $25,25 | $26,00 | $25,00 | 6,00K |
| 2026-09-28 | $25,25 | -0,20 % | $25,00 | $26,90 | $25,00 | 18,00K |
| 2026-09-25 | $25,30 | 0,00 % | $25,30 | $25,30 | $25,30 | 0 |
| 2026-09-24 | $25,30 | 0,00 % | $25,30 | $25,30 | $25,30 | 0 |
| 2026-09-23 | $25,30 | 0,00 % | $25,30 | $25,30 | $25,30 | 0 |
| 2026-09-22 | $25,30 | +5,42 % | $24,30 | $27,95 | $24,00 | 16,00K |
| 2026-09-21 | $24,00 | 0,00 % | $23,90 | $24,00 | $23,90 | 4,00K |
| 2026-09-18 | $24,00 | -2,04 % | $24,00 | $24,00 | $24,00 | 2,00K |
| 2026-09-17 | $24,50 | +6,52 % | $25,00 | $25,00 | $24,50 | 4,00K |
| 2026-09-16 | $23,00 | -2,54 % | $23,00 | $23,00 | $22,90 | 8,00K |
| 2026-09-15 | $23,60 | 0,00 % | $23,60 | $23,60 | $23,60 | 0 |
| 2026-09-11 | $23,60 | 0,00 % | $23,60 | $23,60 | $23,60 | 4,00K |
| 2026-09-10 | $23,60 | 0,00 % | $23,60 | $23,60 | $23,60 | 4,00K |
| 2026-09-09 | $23,60 | +1,72 % | $23,60 | $23,60 | $23,60 | 2,00K |
| 2026-09-08 | $23,20 | -7,20 % | $23,20 | $23,20 | $23,20 | 4,00K |
| 2026-09-07 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-09-04 | $25,00 | +3,09 % | $24,30 | $25,00 | $24,30 | 8,00K |
| 2026-09-03 | $24,25 | 0,00 % | $24,25 | $24,25 | $24,25 | 0 |
| 2026-09-02 | $24,25 | 0,00 % | $24,25 | $24,25 | $24,25 | 2,00K |
| 2026-09-01 | $24,25 | -3,00 % | $24,65 | $25,60 | $24,00 | 14,00K |
| 2026-08-31 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-08-28 | $25,00 | 0,00 % | $25,05 | $25,05 | $25,00 | 4,00K |
| 2026-08-27 | $25,00 | -3,85 % | $25,00 | $25,00 | $25,00 | 2,00K |
| 2026-08-26 | $26,00 | +5,69 % | $25,25 | $26,00 | $25,00 | 28,00K |
| 2026-08-25 | $24,60 | -11,51 % | $27,50 | $27,50 | $24,60 | 4,00K |
| 2026-08-24 | $27,80 | +11,20 % | $26,00 | $27,80 | $26,00 | 6,00K |
| 2026-08-21 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 2,00K |
| 2026-08-20 | $25,00 | +2,46 % | $24,30 | $25,70 | $24,30 | 8,00K |
| 2026-08-19 | $24,40 | 0,00 % | $24,40 | $24,40 | $24,40 | 0 |
| 2026-08-18 | $24,40 | 0,00 % | $24,40 | $24,40 | $24,40 | 0 |
| 2026-08-17 | $24,40 | -4,31 % | $24,40 | $24,40 | $24,40 | 2,00K |
| 2026-08-14 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 2,00K |
| 2026-08-13 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 0 |
| 2026-08-12 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 0 |
| 2026-08-11 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 0 |
| 2026-08-10 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 0 |
| 2026-08-07 | $25,50 | +3,03 % | $24,50 | $25,55 | $24,50 | 16,00K |
| 2026-08-06 | $24,75 | -4,99 % | $24,70 | $25,50 | $24,70 | 14,00K |
| 2026-08-05 | $26,05 | +0,19 % | $26,05 | $26,05 | $26,05 | 2,00K |
| 2026-08-04 | $26,00 | -3,53 % | $27,45 | $27,45 | $26,00 | 6,00K |
| 2026-08-03 | $26,95 | -0,55 % | $26,95 | $26,95 | $26,95 | 2,00K |
| 2026-07-31 | $27,10 | +0,37 % | $27,40 | $27,40 | $27,10 | 6,00K |
| 2026-07-30 | $27,00 | 0,00 % | $27,00 | $27,00 | $27,00 | 2,00K |
| 2026-07-29 | $27,00 | +6,30 % | $28,45 | $28,90 | $26,05 | 16,00K |
| 2026-07-28 | $25,40 | 0,00 % | $25,00 | $26,50 | $25,00 | 18,00K |
| 2026-07-27 | $25,40 | +4,74 % | $25,55 | $25,55 | $24,00 | 14,00K |
| 2026-07-24 | $24,25 | +3,19 % | $24,50 | $24,50 | $23,60 | 8,00K |
| 2026-07-23 | $23,50 | +2,17 % | $24,00 | $25,20 | $23,50 | 24,00K |
| 2026-07-22 | $23,00 | -1,50 % | $23,00 | $23,00 | $21,85 | 22,00K |
| 2026-07-21 | $23,35 | 0,00 % | $23,35 | $23,50 | $23,35 | 12,00K |
| 2026-07-20 | $23,35 | +0,43 % | $23,60 | $23,60 | $23,20 | 6,00K |
| 2026-07-17 | $23,25 | -3,93 % | $24,20 | $24,20 | $23,00 | 32,00K |
| 2026-07-16 | $24,20 | -3,20 % | $23,65 | $24,20 | $23,65 | 4,00K |
| 2026-07-15 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-07-14 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-07-13 | $25,00 | +0,40 % | $25,85 | $25,90 | $25,00 | 12,00K |
| 2026-07-10 | $24,90 | -2,35 % | $25,00 | $25,20 | $24,50 | 52,00K |
| 2026-07-09 | $25,50 | 0,00 % | $25,50 | $25,50 | $25,50 | 2,00K |
| 2026-07-08 | $25,50 | -1,54 % | $26,05 | $26,05 | $25,00 | 62,00K |
| 2026-07-07 | $25,90 | 0,00 % | $25,90 | $25,90 | $25,90 | 0 |
| 2026-07-06 | $25,90 | 0,00 % | $25,90 | $25,90 | $25,90 | 0 |
| 2026-07-03 | $25,90 | -1,52 % | $27,00 | $27,20 | $25,10 | 84,00K |
| 2026-07-02 | $26,30 | +1,94 % | $27,90 | $30,95 | $25,10 | 170,00K |
| 2026-07-01 | $25,80 | -16,64 % | $30,00 | $30,00 | $24,80 | 118,00K |
| 2026-06-30 | $30,95 | +3,17 % | $31,00 | $31,00 | $30,95 | 6,00K |
| 2026-06-29 | $30,00 | +1,01 % | $30,75 | $30,75 | $30,00 | 4,00K |
| 2026-06-26 | $29,70 | 0,00 % | $29,70 | $29,70 | $29,70 | 0 |
| 2026-06-25 | $29,70 | -2,78 % | $29,65 | $29,70 | $29,65 | 4,00K |
| 2026-06-24 | $30,55 | +1,50 % | $30,85 | $31,00 | $29,00 | 98,00K |
| 2026-06-23 | $30,10 | +6,74 % | $28,20 | $31,00 | $27,55 | 42,00K |
| 2026-06-22 | $28,20 | -2,08 % | $28,25 | $28,25 | $28,10 | 30,00K |
| 2026-06-19 | $28,80 | 0,00 % | $28,80 | $28,80 | $28,80 | 0 |
| 2026-06-18 | $28,80 | -3,36 % | $29,60 | $29,60 | $28,65 | 18,00K |
| 2026-06-17 | $29,80 | +0,51 % | $29,65 | $29,95 | $29,60 | 12,00K |
| 2026-06-16 | $29,65 | +2,24 % | $29,65 | $29,65 | $29,65 | 4,00K |
| 2026-06-15 | $29,00 | +1,93 % | $28,55 | $29,60 | $28,40 | 34,00K |
| 2026-06-12 | $28,45 | +1,61 % | $28,00 | $28,45 | $28,00 | 4,00K |
| 2026-06-11 | $28,00 | -4,92 % | $28,05 | $28,05 | $28,00 | 8,00K |
| 2026-06-10 | $29,45 | +4,99 % | $29,45 | $29,45 | $29,45 | 2,00K |
| 2026-06-09 | $28,05 | -2,26 % | $28,10 | $28,10 | $28,00 | 4,00K |
| 2026-06-08 | $28,70 | 0,00 % | $28,70 | $28,70 | $28,70 | 2,00K |
| 2026-06-05 | $28,70 | -1,88 % | $28,60 | $28,90 | $28,50 | 10,00K |
| 2026-06-04 | $29,25 | -2,50 % | $29,00 | $29,60 | $29,00 | 6,00K |
| 2026-06-03 | $30,00 | -1,32 % | $30,40 | $30,40 | $30,00 | 20,00K |
| 2026-06-02 | $30,40 | +6,67 % | $28,55 | $31,90 | $27,50 | 88,00K |
| 2026-06-01 | $28,50 | -3,72 % | $28,20 | $29,00 | $28,20 | 24,00K |
| 2026-05-29 | $29,60 | -11,64 % | $33,50 | $33,50 | $29,55 | 136,00K |
| 2026-05-28 | $33,50 | 0,00 % | $33,50 | $33,50 | $33,50 | 0 |