Comparing Back to the side-by-side chart ↗
DEEPAKNTR.NS (DEEPAKNTR.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1598.50 | 1598.50 | 1542.00 | 1550.60 | -3.00% | 81,643 |
| 2026-10-16 | 1604.90 | 1615.20 | 1591.20 | 1598.50 | -0.07% | 97,408 |
| 2026-10-15 | 1647.00 | 1667.80 | 1593.50 | 1599.60 | -2.78% | 170,310 |
| 2026-10-14 | 1620.30 | 1662.50 | 1611.50 | 1645.40 | +1.44% | 163,486 |
| 2026-10-13 | 1623.20 | 1625.00 | 1597.20 | 1622.10 | +0.23% | 89,482 |
| 2026-10-12 | 1628.60 | 1645.60 | 1602.10 | 1618.30 | -0.22% | 215,599 |
| 2026-10-09 | 1585.00 | 1634.00 | 1585.00 | 1621.90 | +2.39% | 371,537 |
| 2026-10-08 | 1558.80 | 1616.00 | 1558.70 | 1584.10 | +1.94% | 631,015 |
| 2026-10-07 | 1559.90 | 1561.50 | 1536.00 | 1553.90 | -0.43% | 121,384 |
| 2026-10-06 | 1499.90 | 1566.00 | 1498.30 | 1560.60 | +4.25% | 279,774 |
| 2026-10-05 | 1497.90 | 1522.00 | 1488.20 | 1497.00 | +0.28% | 108,056 |
| 2026-10-01 | 1529.80 | 1529.90 | 1473.10 | 1492.80 | -2.42% | 157,119 |
| 2026-09-30 | 1535.00 | 1555.00 | 1520.60 | 1529.80 | +0.05% | 141,444 |
| 2026-09-29 | 1552.80 | 1555.00 | 1512.30 | 1529.00 | -1.41% | 187,781 |
| 2026-09-28 | 1589.00 | 1589.00 | 1545.10 | 1550.80 | -2.29% | 100,481 |
| 2026-09-25 | 1601.10 | 1608.30 | 1575.00 | 1587.10 | -0.86% | 69,925 |
| 2026-09-24 | 1634.00 | 1634.00 | 1596.10 | 1600.90 | -2.13% | 90,646 |
| 2026-09-23 | 1614.00 | 1639.00 | 1605.20 | 1635.80 | +1.40% | 109,445 |
| 2026-09-22 | 1605.10 | 1623.80 | 1593.40 | 1613.20 | +1.70% | 183,682 |
| 2026-09-21 | 1586.30 | 1602.00 | 1570.10 | 1586.30 | +0.00% | 177,305 |
| 2026-09-18 | 1606.90 | 1623.50 | 1577.20 | 1586.30 | -1.15% | 426,779 |
| 2026-09-17 | 1595.00 | 1611.90 | 1589.90 | 1604.80 | +0.90% | 90,904 |
| 2026-09-16 | 1562.80 | 1598.00 | 1546.20 | 1590.50 | +1.87% | 443,065 |
| 2026-09-15 | 1588.90 | 1597.90 | 1556.10 | 1561.30 | -1.67% | 208,902 |
| 2026-09-11 | 1634.00 | 1635.10 | 1583.20 | 1587.80 | -3.52% | 323,567 |
| 2026-09-10 | 1642.00 | 1664.80 | 1633.50 | 1645.80 | +0.24% | 414,991 |
| 2026-09-09 | 1647.80 | 1672.00 | 1630.00 | 1641.90 | -0.36% | 249,150 |
| 2026-09-08 | 1642.00 | 1659.90 | 1620.10 | 1647.80 | +0.35% | 310,426 |
| 2026-09-07 | 1712.40 | 1728.30 | 1636.50 | 1642.10 | -4.11% | 424,929 |
| 2026-09-04 | 1728.00 | 1743.70 | 1705.70 | 1712.40 | -0.75% | 196,070 |
| 2026-09-03 | 1741.60 | 1757.80 | 1717.00 | 1725.30 | -0.51% | 225,803 |
| 2026-09-02 | 1784.00 | 1789.50 | 1717.80 | 1734.10 | -2.73% | 389,513 |
| 2026-09-01 | 1751.60 | 1820.00 | 1745.20 | 1782.80 | +1.91% | 1,005,828 |
| 2026-08-31 | 1745.00 | 1772.00 | 1736.40 | 1749.40 | -0.77% | 250,033 |
| 2026-08-28 | 1752.80 | 1787.90 | 1752.80 | 1762.90 | +0.58% | 186,904 |
| 2026-08-27 | 1787.00 | 1787.00 | 1738.20 | 1752.80 | -1.35% | 228,604 |
| 2026-08-26 | 1755.60 | 1800.90 | 1755.60 | 1776.70 | +1.47% | 433,959 |
| 2026-08-25 | 1737.00 | 1782.00 | 1737.00 | 1751.00 | +1.20% | 513,767 |
| 2026-08-24 | 1749.90 | 1774.00 | 1707.20 | 1730.30 | -0.96% | 464,728 |
| 2026-08-21 | 1760.00 | 1760.00 | 1725.10 | 1747.10 | -0.19% | 294,642 |
| 2026-08-20 | 1769.90 | 1778.90 | 1745.00 | 1750.40 | -1.01% | 127,283 |
| 2026-08-19 | 1769.20 | 1809.30 | 1759.00 | 1768.30 | -0.15% | 477,429 |
| 2026-08-18 | 1780.00 | 1787.00 | 1753.50 | 1771.00 | -0.53% | 229,368 |
| 2026-08-17 | 1728.60 | 1787.50 | 1723.30 | 1780.50 | +3.33% | 476,775 |
| 2026-08-14 | 1709.90 | 1749.90 | 1694.00 | 1723.20 | +1.26% | 234,652 |
| 2026-08-13 | 1724.00 | 1729.50 | 1695.00 | 1701.80 | -0.97% | 179,223 |
| 2026-08-12 | 1779.80 | 1781.00 | 1711.00 | 1718.40 | -3.72% | 337,575 |
| 2026-08-11 | 1779.10 | 1805.00 | 1772.60 | 1784.80 | +0.31% | 370,508 |
| 2026-08-10 | 1801.00 | 1821.00 | 1762.10 | 1779.20 | -0.96% | 924,478 |
| 2026-08-07 | 1770.90 | 1835.00 | 1762.00 | 1796.50 | +2.63% | 1,628,102 |
| 2026-08-06 | 1737.00 | 1763.70 | 1720.50 | 1750.40 | +0.79% | 429,324 |
| 2026-08-05 | 1845.00 | 1851.00 | 1712.20 | 1736.70 | +1.11% | 3,771,929 |
| 2026-08-04 | 1720.00 | 1753.50 | 1710.40 | 1717.70 | +0.23% | 281,164 |
| 2026-08-03 | 1667.00 | 1725.00 | 1656.10 | 1713.80 | +3.10% | 179,743 |
| 2026-07-31 | 1652.00 | 1671.00 | 1645.50 | 1662.20 | +1.11% | 137,803 |
| 2026-07-30 | 1679.90 | 1681.40 | 1635.00 | 1643.90 | -1.83% | 114,821 |
| 2026-07-29 | 1654.60 | 1686.30 | 1652.20 | 1674.60 | +1.41% | 54,921 |
| 2026-07-28 | 1685.10 | 1694.80 | 1647.00 | 1651.30 | -1.64% | 75,838 |
| 2026-07-27 | 1664.00 | 1698.80 | 1659.00 | 1678.90 | +1.78% | 95,397 |
| 2026-07-24 | 1647.00 | 1663.50 | 1634.50 | 1649.60 | -0.25% | 91,731 |
| 2026-07-23 | 1680.10 | 1695.00 | 1648.00 | 1653.80 | -2.49% | 124,390 |
| 2026-07-22 | 1704.10 | 1716.00 | 1681.50 | 1696.00 | -0.72% | 95,795 |
| 2026-07-21 | 1689.00 | 1726.50 | 1680.10 | 1708.30 | +1.10% | 184,795 |
| 2026-07-20 | 1702.00 | 1715.00 | 1683.00 | 1689.70 | -1.07% | 78,757 |
| 2026-07-17 | 1754.90 | 1754.90 | 1696.70 | 1708.00 | -1.94% | 153,400 |
| 2026-07-16 | 1705.00 | 1764.00 | 1696.40 | 1741.80 | +2.64% | 387,052 |
| 2026-07-15 | 1678.00 | 1740.00 | 1669.30 | 1697.00 | +1.66% | 450,134 |
| 2026-07-14 | 1663.90 | 1707.90 | 1646.70 | 1669.30 | +0.13% | 314,981 |
| 2026-07-13 | 1626.00 | 1680.00 | 1613.30 | 1667.20 | +1.41% | 151,399 |
| 2026-07-10 | 1627.00 | 1669.30 | 1627.00 | 1644.00 | +1.41% | 153,220 |
| 2026-07-09 | 1571.40 | 1634.90 | 1571.40 | 1621.20 | +3.18% | 202,711 |
| 2026-07-08 | 1610.00 | 1612.70 | 1550.00 | 1571.30 | -2.59% | 199,541 |
| 2026-07-07 | 1610.10 | 1623.80 | 1600.00 | 1613.10 | +0.68% | 150,770 |
| 2026-07-06 | 1558.10 | 1623.90 | 1558.10 | 1602.20 | +2.83% | 256,779 |
| 2026-07-03 | 1576.20 | 1603.10 | 1553.00 | 1558.10 | -0.91% | 126,571 |
| 2026-07-02 | 1559.80 | 1584.90 | 1544.90 | 1572.40 | +1.52% | 166,533 |
| 2026-07-01 | 1556.40 | 1572.40 | 1534.00 | 1548.80 | +0.16% | 404,250 |
| 2026-06-30 | 1565.00 | 1576.10 | 1541.10 | 1546.40 | -1.11% | 104,910 |
| 2026-06-29 | 1615.30 | 1618.00 | 1552.00 | 1563.70 | -3.62% | 166,880 |
| 2026-06-25 | 1651.80 | 1655.60 | 1616.40 | 1622.40 | -1.39% | 90,108 |
| 2026-06-24 | 1625.00 | 1655.00 | 1616.00 | 1645.20 | +0.45% | 144,639 |
| 2026-06-23 | 1686.00 | 1686.00 | 1620.00 | 1637.90 | -2.01% | 155,166 |
| 2026-06-22 | 1650.10 | 1689.00 | 1631.00 | 1671.50 | +1.65% | 289,024 |
| 2026-06-19 | 1667.90 | 1692.30 | 1634.70 | 1644.40 | -0.83% | 248,472 |
| 2026-06-18 | 1619.30 | 1672.40 | 1613.00 | 1658.20 | +2.66% | 203,931 |
| 2026-06-17 | 1649.80 | 1659.30 | 1610.00 | 1615.30 | -1.58% | 115,927 |
| 2026-06-16 | 1670.00 | 1680.90 | 1638.00 | 1641.30 | -1.52% | 71,628 |
| 2026-06-15 | 1699.90 | 1704.90 | 1653.40 | 1666.70 | -0.19% | 96,136 |
| 2026-06-12 | 1630.00 | 1685.30 | 1629.90 | 1669.90 | +3.57% | 121,379 |
| 2026-06-11 | 1651.10 | 1664.70 | 1608.00 | 1612.40 | -3.14% | 49,274 |
| 2026-06-10 | 1692.00 | 1702.00 | 1657.10 | 1664.70 | -0.81% | 69,608 |
| 2026-06-09 | 1675.00 | 1684.80 | 1645.00 | 1678.30 | +0.81% | 74,996 |
| 2026-06-08 | 1670.00 | 1671.60 | 1637.50 | 1664.80 | -0.91% | 84,762 |
| 2026-06-05 | 1690.00 | 1716.00 | 1675.00 | 1680.10 | +0.20% | 58,651 |
| 2026-06-04 | 1698.90 | 1711.20 | 1670.00 | 1676.70 | -1.31% | 35,584 |
| 2026-06-03 | 1686.60 | 1718.80 | 1673.70 | 1698.90 | +0.74% | 87,044 |
| 2026-06-02 | 1650.00 | 1695.00 | 1637.30 | 1686.50 | +0.98% | 65,617 |
| 2026-06-01 | 1675.00 | 1683.20 | 1650.30 | 1670.10 | -0.71% | 111,984 |
| 2026-05-29 | 1716.80 | 1732.80 | 1656.30 | 1682.00 | -1.91% | 188,681 |
| 2026-05-27 | 1737.00 | 1740.00 | 1696.00 | 1714.80 | -0.71% | 142,911 |
| 2026-05-26 | 1755.90 | 1758.80 | 1722.80 | 1727.10 | -1.08% | 107,415 |
| 2026-05-25 | 1746.60 | 1764.20 | 1740.10 | 1745.90 | +0.35% | 101,746 |
| 2026-05-22 | 1803.70 | 1820.00 | 1733.00 | 1739.80 | -2.55% | 215,366 |
| 2026-05-21 | 1826.00 | 1854.80 | 1758.40 | 1785.30 | -2.12% | 229,989 |
| 2026-05-20 | 1796.50 | 1851.00 | 1780.80 | 1824.00 | +1.01% | 199,127 |
| 2026-05-19 | 1768.50 | 1860.00 | 1760.10 | 1805.80 | +3.28% | 397,231 |
| 2026-05-18 | 1810.00 | 1835.40 | 1718.00 | 1748.50 | -4.27% | 322,808 |
| 2026-05-15 | 1859.70 | 1859.70 | 1802.00 | 1826.40 | -0.75% | 119,062 |
| 2026-05-14 | 1857.00 | 1877.90 | 1795.00 | 1840.20 | -0.87% | 181,332 |
| 2026-05-13 | 1840.00 | 1874.80 | 1803.80 | 1856.40 | +0.44% | 165,337 |
| 2026-05-12 | 1854.40 | 1897.90 | 1783.50 | 1848.30 | -0.82% | 333,512 |
| 2026-05-11 | 1865.00 | 1895.00 | 1814.30 | 1863.60 | -0.66% | 311,146 |
| 2026-05-08 | 1854.40 | 1888.00 | 1842.00 | 1875.90 | +1.16% | 254,014 |
| 2026-05-07 | 1825.00 | 1860.00 | 1812.60 | 1854.40 | +1.80% | 371,083 |
| 2026-05-06 | 1785.00 | 1833.80 | 1767.00 | 1821.60 | +2.84% | 333,528 |
| 2026-05-05 | 1735.20 | 1777.00 | 1735.20 | 1771.30 | +1.08% | 170,927 |
| 2026-05-04 | 1749.90 | 1768.10 | 1725.60 | 1752.30 | +0.89% | 153,713 |
| 2026-04-30 | 1711.80 | 1758.00 | 1709.50 | 1736.90 | +0.74% | 258,917 |
| 2026-04-29 | 1682.60 | 1758.00 | 1680.20 | 1724.10 | +2.47% | 275,307 |
| 2026-04-28 | 1685.00 | 1694.00 | 1674.70 | 1682.60 | -0.14% | 62,779 |
| 2026-04-27 | 1690.30 | 1717.10 | 1680.50 | 1684.90 | -0.32% | 100,643 |
| 2026-04-24 | 1723.40 | 1738.90 | 1675.60 | 1690.30 | -2.40% | 129,232 |
| 2026-04-23 | 1739.50 | 1780.00 | 1708.00 | 1731.90 | -0.78% | 334,195 |
| 2026-04-22 | 1636.70 | 1768.00 | 1622.10 | 1745.50 | +6.12% | 800,958 |
| 2026-04-21 | 1548.00 | 1654.70 | 1542.00 | 1644.80 | +7.13% | 622,735 |
| 2026-04-20 | 1544.00 | 1546.00 | 1510.20 | 1535.40 | -0.18% | 121,763 |
| 2026-04-17 | 1541.30 | 1566.60 | 1530.00 | 1538.10 | +0.29% | 385,762 |
| 2026-04-16 | 1544.90 | 1544.90 | 1508.10 | 1533.70 | +0.73% | 189,706 |
| 2026-04-15 | 1502.00 | 1544.30 | 1490.00 | 1522.60 | +3.34% | 292,054 |
| 2026-04-13 | 1425.60 | 1483.60 | 1406.10 | 1473.40 | +0.80% | 220,572 |
| 2026-04-10 | 1427.20 | 1503.50 | 1425.60 | 1461.70 | +2.72% | 294,708 |
| 2026-04-09 | 1434.00 | 1449.10 | 1412.00 | 1423.00 | +0.02% | 68,600 |
| 2026-04-08 | 1450.00 | 1471.50 | 1412.40 | 1422.70 | +2.39% | 201,536 |
| 2026-04-07 | 1392.10 | 1409.20 | 1371.40 | 1389.50 | +0.11% | 262,543 |
| 2026-04-06 | 1390.00 | 1391.60 | 1345.00 | 1388.00 | +0.75% | 95,527 |
| 2026-04-02 | 1339.90 | 1382.80 | 1302.50 | 1377.70 | +1.89% | 132,396 |
| 2026-04-01 | 1329.90 | 1357.70 | 1310.30 | 1352.20 | +5.08% | 93,708 |
| 2026-03-30 | 1330.00 | 1341.10 | 1280.00 | 1286.80 | -4.38% | 290,832 |
| 2026-03-27 | 1369.50 | 1388.60 | 1328.80 | 1345.80 | -1.73% | 809,673 |
| 2026-03-25 | 1337.50 | 1381.60 | 1332.30 | 1369.50 | +3.63% | 376,366 |
| 2026-03-24 | 1350.00 | 1355.90 | 1301.00 | 1321.50 | +0.30% | 319,164 |
| 2026-03-23 | 1380.00 | 1382.80 | 1312.00 | 1317.50 | -5.24% | 195,886 |
| 2026-03-20 | 1399.90 | 1431.90 | 1380.00 | 1390.30 | +0.50% | 137,812 |
| 2026-03-19 | 1404.00 | 1404.00 | 1381.50 | 1383.40 | -2.12% | 104,769 |
| 2026-03-18 | 1394.90 | 1430.00 | 1387.90 | 1413.30 | +1.36% | 132,495 |
| 2026-03-17 | 1391.00 | 1415.90 | 1391.00 | 1394.40 | +0.19% | 84,390 |
| 2026-03-16 | 1440.00 | 1445.00 | 1383.50 | 1391.70 | -3.91% | 209,728 |
| 2026-03-13 | 1462.00 | 1485.60 | 1442.00 | 1448.40 | -2.17% | 95,726 |
| 2026-03-12 | 1470.00 | 1495.90 | 1455.50 | 1480.50 | -0.61% | 82,431 |
| 2026-03-11 | 1493.00 | 1504.90 | 1482.10 | 1489.60 | -0.03% | 70,652 |
| 2026-03-10 | 1489.90 | 1509.50 | 1476.30 | 1490.10 | +0.82% | 95,216 |
| 2026-03-09 | 1494.90 | 1510.00 | 1460.00 | 1478.00 | -3.00% | 162,248 |
| 2026-03-06 | 1533.50 | 1543.60 | 1510.60 | 1523.70 | -0.79% | 84,409 |
| 2026-03-05 | 1488.80 | 1569.00 | 1485.10 | 1535.90 | +3.16% | 267,261 |
| 2026-03-04 | 1522.00 | 1526.00 | 1461.10 | 1488.80 | -3.69% | 171,688 |
| 2026-03-02 | 1512.00 | 1567.70 | 1512.00 | 1545.90 | -2.20% | 87,884 |
| 2026-02-27 | 1593.70 | 1593.70 | 1566.00 | 1580.70 | -0.83% | 112,234 |
| 2026-02-26 | 1575.00 | 1605.30 | 1566.30 | 1594.00 | +0.78% | 70,237 |
| 2026-02-25 | 1598.90 | 1600.00 | 1574.00 | 1581.70 | -0.42% | 45,615 |
| 2026-02-24 | 1613.00 | 1613.10 | 1580.40 | 1588.40 | -1.74% | 63,380 |
| 2026-02-23 | 1604.00 | 1629.40 | 1604.00 | 1616.60 | +0.79% | 63,649 |
| 2026-02-20 | 1638.00 | 1648.50 | 1595.00 | 1604.00 | -2.18% | 55,745 |
| 2026-02-19 | 1654.00 | 1669.70 | 1633.00 | 1639.80 | -0.30% | 71,493 |
| 2026-02-18 | 1652.00 | 1657.30 | 1626.20 | 1644.70 | -0.39% | 50,312 |
| 2026-02-17 | 1612.00 | 1664.20 | 1612.00 | 1651.10 | +1.74% | 89,957 |
| 2026-02-16 | 1641.70 | 1641.70 | 1601.70 | 1622.80 | -1.16% | 78,997 |
| 2026-02-13 | 1628.00 | 1662.90 | 1580.00 | 1641.80 | -0.94% | 156,667 |
| 2026-02-12 | 1685.00 | 1685.10 | 1639.00 | 1657.30 | -0.93% | 100,761 |
| 2026-02-11 | 1725.00 | 1734.00 | 1661.70 | 1672.80 | -2.16% | 122,536 |
| 2026-02-10 | 1686.60 | 1738.80 | 1681.90 | 1709.70 | +1.89% | 182,522 |
| 2026-02-09 | 1618.00 | 1686.00 | 1618.00 | 1678.00 | +3.75% | 201,968 |
| 2026-02-06 | 1600.00 | 1631.90 | 1585.40 | 1617.30 | +0.65% | 68,055 |
| 2026-02-05 | 1620.00 | 1634.60 | 1602.00 | 1606.80 | -1.19% | 58,975 |
| 2026-02-04 | 1657.20 | 1657.30 | 1609.10 | 1626.10 | -1.88% | 123,960 |
| 2026-02-03 | 1699.90 | 1699.90 | 1644.00 | 1657.20 | +2.32% | 124,811 |
| 2026-02-02 | 1590.10 | 1624.60 | 1564.20 | 1619.60 | -1.39% | 87,567 |
| 2026-01-30 | 1581.90 | 1674.00 | 1561.40 | 1642.50 | +3.83% | 247,998 |
| 2026-01-29 | 1574.20 | 1594.00 | 1555.20 | 1581.90 | +0.73% | 83,850 |
| 2026-01-28 | 1552.60 | 1586.00 | 1542.60 | 1570.40 | +0.96% | 70,594 |
| 2026-01-27 | 1550.00 | 1568.00 | 1526.60 | 1555.40 | -0.52% | 93,984 |
| 2026-01-23 | 1598.10 | 1615.00 | 1551.00 | 1563.60 | -2.29% | 50,860 |
| 2026-01-22 | 1580.80 | 1618.90 | 1580.80 | 1600.20 | +0.59% | 122,336 |
| 2026-01-21 | 1603.30 | 1603.30 | 1562.00 | 1590.80 | -0.79% | 203,624 |
| 2026-01-20 | 1537.10 | 1627.00 | 1521.00 | 1603.40 | +4.42% | 1,653,279 |
| 2026-01-19 | 1541.00 | 1547.10 | 1528.20 | 1535.60 | -0.70% | 59,157 |
| 2026-01-16 | 1560.00 | 1569.80 | 1545.00 | 1546.40 | -1.13% | 65,021 |
| 2026-01-15 | 1564.00 | 1564.00 | 1564.00 | 1564.00 | +0.00% | 0 |
| 2026-01-14 | 1568.00 | 1584.00 | 1560.40 | 1564.00 | -0.46% | 58,920 |
| 2026-01-13 | 1580.00 | 1604.00 | 1565.00 | 1571.20 | -0.20% | 67,328 |
| 2026-01-12 | 1595.00 | 1595.00 | 1555.00 | 1574.30 | -1.32% | 87,568 |
| 2026-01-09 | 1605.00 | 1616.10 | 1587.00 | 1595.40 | -1.28% | 80,778 |
| 2026-01-08 | 1640.50 | 1669.00 | 1606.90 | 1616.10 | -1.45% | 103,270 |
| 2026-01-07 | 1625.00 | 1650.90 | 1615.00 | 1639.80 | +0.88% | 71,622 |
| 2026-01-06 | 1669.90 | 1672.20 | 1617.00 | 1625.50 | -2.66% | 123,335 |
| 2026-01-05 | 1711.10 | 1717.70 | 1662.30 | 1670.00 | -2.40% | 128,751 |
| 2026-01-02 | 1706.50 | 1717.80 | 1695.10 | 1711.10 | +0.58% | 52,890 |
| 2026-01-01 | 1731.70 | 1737.50 | 1695.10 | 1701.30 | -1.76% | 66,231 |
| 2025-12-31 | 1740.10 | 1749.90 | 1726.00 | 1731.70 | -0.15% | 57,666 |
| 2025-12-30 | 1750.00 | 1752.00 | 1718.00 | 1734.30 | -1.01% | 122,549 |
| 2025-12-29 | 1765.20 | 1800.00 | 1742.30 | 1752.00 | -0.75% | 350,797 |
| 2025-12-26 | 1730.00 | 1769.90 | 1720.40 | 1765.20 | +1.42% | 244,687 |
| 2025-12-24 | 1685.30 | 1742.90 | 1684.60 | 1740.50 | +2.71% | 343,799 |
| 2025-12-23 | 1679.90 | 1698.00 | 1661.00 | 1694.60 | +0.86% | 133,560 |
| 2025-12-22 | 1662.80 | 1683.90 | 1647.00 | 1680.20 | +0.79% | 140,516 |
| 2025-12-19 | 1582.50 | 1685.00 | 1575.00 | 1667.00 | +5.34% | 683,067 |
| 2025-12-18 | 1600.30 | 1632.60 | 1580.00 | 1582.50 | -1.11% | 224,842 |
| 2025-12-17 | 1602.00 | 1605.50 | 1576.00 | 1600.30 | +0.31% | 91,857 |
| 2025-12-16 | 1565.00 | 1603.70 | 1550.10 | 1595.40 | +1.28% | 139,503 |
| 2025-12-15 | 1530.80 | 1588.50 | 1525.10 | 1575.20 | +3.05% | 174,868 |
| 2025-12-12 | 1546.20 | 1546.20 | 1525.00 | 1528.60 | -0.27% | 69,400 |
| 2025-12-11 | 1529.00 | 1540.00 | 1517.00 | 1532.70 | +0.27% | 52,253 |
| 2025-12-10 | 1530.90 | 1545.60 | 1526.10 | 1528.50 | +0.14% | 47,082 |
| 2025-12-09 | 1544.60 | 1548.90 | 1520.10 | 1526.30 | -1.18% | 151,335 |
| 2025-12-08 | 1574.00 | 1574.00 | 1535.00 | 1544.60 | -1.56% | 125,962 |
| 2025-12-05 | 1543.00 | 1580.70 | 1543.00 | 1569.00 | +2.29% | 462,994 |
| 2025-12-04 | 1519.70 | 1548.00 | 1514.00 | 1533.80 | +0.73% | 100,438 |
| 2025-12-03 | 1523.00 | 1530.00 | 1514.00 | 1522.70 | -0.12% | 89,894 |
| 2025-12-02 | 1545.80 | 1545.80 | 1515.00 | 1524.60 | -1.37% | 174,213 |
| 2025-12-01 | 1564.90 | 1576.90 | 1540.30 | 1545.80 | -0.82% | 183,204 |
| 2025-11-28 | 1558.00 | 1568.90 | 1555.00 | 1558.60 | -0.06% | 103,019 |
| 2025-11-27 | 1570.10 | 1590.00 | 1557.60 | 1559.60 | -0.63% | 153,084 |
| 2025-11-26 | 1575.00 | 1595.00 | 1565.00 | 1569.50 | -0.70% | 189,341 |
| 2025-11-25 | 1625.30 | 1627.40 | 1575.00 | 1580.50 | -2.76% | 288,615 |
| 2025-11-24 | 1683.00 | 1691.80 | 1620.10 | 1625.30 | -3.93% | 264,808 |
| 2025-11-21 | 1705.00 | 1713.40 | 1688.00 | 1691.80 | -0.73% | 60,156 |
| 2025-11-20 | 1715.00 | 1730.00 | 1701.00 | 1704.30 | -0.41% | 97,605 |
| 2025-11-19 | 1706.50 | 1718.00 | 1696.10 | 1711.40 | +0.29% | 124,688 |
| 2025-11-18 | 1730.00 | 1734.60 | 1701.00 | 1706.50 | -1.38% | 121,850 |
| 2025-11-17 | 1740.90 | 1748.70 | 1722.50 | 1730.30 | -0.61% | 103,875 |
| 2025-11-14 | 1722.10 | 1745.50 | 1711.50 | 1741.00 | +1.10% | 121,913 |
| 2025-11-13 | 1705.00 | 1729.90 | 1701.30 | 1722.10 | -0.23% | 125,497 |
| 2025-11-12 | 1740.00 | 1740.00 | 1722.60 | 1726.00 | +0.05% | 71,092 |
| 2025-11-11 | 1721.20 | 1735.00 | 1718.00 | 1725.20 | +0.23% | 83,267 |
| 2025-11-10 | 1720.50 | 1735.70 | 1711.00 | 1721.20 | +0.03% | 85,948 |
| 2025-11-07 | 1739.40 | 1739.40 | 1717.00 | 1720.60 | -0.69% | 69,374 |
| 2025-11-06 | 1746.00 | 1750.00 | 1715.00 | 1732.50 | -1.11% | 114,411 |
| 2025-11-04 | 1736.40 | 1770.00 | 1727.00 | 1751.90 | +0.89% | 138,600 |
| 2025-11-03 | 1728.90 | 1742.00 | 1725.90 | 1736.40 | +0.46% | 63,822 |
| 2025-10-31 | 1741.90 | 1749.80 | 1725.00 | 1728.40 | -0.67% | 176,334 |
| 2025-10-30 | 1750.00 | 1762.50 | 1737.90 | 1740.00 | -0.45% | 92,454 |
| 2025-10-29 | 1758.00 | 1762.40 | 1741.50 | 1747.80 | -0.22% | 92,873 |
| 2025-10-28 | 1747.80 | 1788.90 | 1745.20 | 1751.60 | +0.22% | 113,353 |
| 2025-10-27 | 1752.00 | 1764.60 | 1740.00 | 1747.80 | -0.53% | 136,031 |
| 2025-10-24 | 1766.90 | 1775.00 | 1750.10 | 1757.10 | -0.49% | 91,215 |
| 2025-10-23 | 1775.00 | 1780.00 | 1763.20 | 1765.80 | -0.27% | 84,849 |
| 2025-10-21 | 1773.00 | 1781.90 | 1765.00 | 1770.60 | +0.68% | 25,462 |
| 2025-10-20 | 1765.00 | 1780.00 | 1755.00 | 1758.70 | -0.65% | 80,100 |
| 2025-10-17 | 1774.00 | 1778.90 | 1763.00 | 1770.20 | -0.29% | 70,386 |
| 2025-10-16 | 1773.90 | 1792.00 | 1762.00 | 1775.40 | +0.39% | 115,300 |
| 2025-10-15 | 1760.00 | 1779.50 | 1753.20 | 1768.50 | +0.49% | 67,528 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+13.05%). 가장 약한 달: 2월 (-11.41%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
DEEPAKNTR.NS (DEEPAKNTR.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 1550.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
DEEPAKNTR.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1897.90, 최저 1280.00 (2026-10-19 기준).
DEEPAKNTR.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 DEEPAKNTR.NS의 가장 강한 달은 4월(평균 +13.05%), 가장 약한 달은 2월(평균 -11.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.