Poona Dal and Oil Industries Ltd (PONA)

PONA
🏛️ Inde →
80.95
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 57.00 57.75 55.25 56.00 0.0M
2022-12-29 54.00 57.00 53.25 56.00 0.0M
2022-12-28 54.95 59.85 53.75 54.30 0.0M
2022-12-27 52.60 54.80 52.60 53.75 0.0M
2022-12-26 55.90 55.90 52.10 54.25 0.0M
2022-12-23 56.30 56.30 51.40 52.25 0.0M
2022-12-22 56.10 59.00 55.50 56.40 0.0M
2022-12-21 58.50 58.50 56.20 56.75 0.0M
2022-12-20 59.80 59.80 56.15 57.75 0.0M
2022-12-19 60.00 60.00 57.10 58.25 0.0M
2022-12-16 60.00 60.00 57.60 58.90 0.0M
2022-12-15 57.60 60.95 57.60 58.85 0.0M
2022-12-14 56.90 59.80 56.90 58.80 0.0M
2022-12-13 57.00 59.70 56.25 56.90 0.0M
2022-12-12 60.00 60.00 56.80 57.05 0.0M
2022-12-09 57.70 59.70 57.70 58.80 0.0M
2022-12-08 61.00 61.00 57.60 59.35 0.0M
2022-12-07 57.10 58.35 57.05 58.00 0.0M
2022-12-06 57.00 58.45 56.65 57.95 0.0M
2022-12-05 56.00 58.55 56.00 56.60 0.0M
2022-12-02 57.65 58.00 56.15 56.50 0.0M
2022-12-01 56.05 58.00 56.05 57.65 0.0M
2022-11-30 56.10 58.60 56.00 56.35 0.0M
2022-11-29 56.50 57.80 56.10 56.25 0.0M
2022-11-28 55.40 61.50 55.40 56.25 0.0M
2022-11-25 58.70 58.70 56.10 56.45 0.0M
2022-11-24 56.00 58.95 55.90 56.60 0.0M
2022-11-23 59.00 59.00 56.70 56.80 0.0M
2022-11-22 57.10 58.45 56.50 57.45 0.0M
2022-11-21 61.50 61.50 55.65 57.60 0.0M
2022-11-18 56.95 57.00 56.00 56.20 0.0M
2022-11-17 55.75 57.20 55.75 56.10 0.0M
2022-11-16 58.95 58.95 55.75 56.65 0.0M
2022-11-15 56.70 57.50 56.00 56.85 0.0M
2022-11-14 59.05 59.05 55.00 56.25 0.0M
2022-11-11 58.65 61.50 58.65 59.90 0.0M
2022-11-10 61.45 61.45 58.00 59.85 0.0M
2022-11-09 60.05 61.30 59.15 59.65 0.0M
2022-11-07 58.90 62.50 56.10 61.30 0.0M
2022-11-04 58.80 58.85 56.10 56.85 0.0M
2022-11-03 58.65 58.65 56.20 57.25 0.0M
2022-11-02 57.90 59.85 57.00 57.85 0.0M
2022-11-01 58.45 58.45 56.10 57.10 0.0M
2022-10-31 57.35 58.45 57.00 57.15 0.0M
2022-10-28 59.90 59.90 57.20 58.35 0.0M
2022-10-27 60.90 60.90 56.50 57.20 0.0M
2022-10-25 57.90 58.95 56.55 58.20 0.0M
2022-10-24 57.20 59.40 56.10 58.45 0.0M
2022-10-21 57.80 58.60 56.15 57.20 0.0M
2022-10-20 57.50 59.55 57.00 57.80 0.0M
2022-10-19 58.50 58.50 56.75 57.50 0.0M
2022-10-18 58.30 59.95 56.65 58.40 0.0M
2022-10-17 54.00 61.95 54.00 58.10 0.0M
2022-10-14 59.00 59.00 57.00 57.25 0.0M
2022-10-13 59.70 59.70 57.50 58.75 0.0M
2022-10-12 59.35 59.35 58.00 58.05 0.0M
2022-10-11 61.70 61.70 57.05 58.15 0.0M
2022-10-10 60.65 60.65 56.00 57.45 0.0M
2022-10-07 59.50 59.50 56.45 57.60 0.0M
2022-10-06 57.00 58.90 57.00 58.50 0.0M
2022-10-04 60.00 60.80 56.00 57.75 0.0M
2022-10-03 61.65 61.65 56.55 56.90 0.0M
2022-09-30 60.45 61.40 56.50 57.90 0.0M
2022-09-29 59.95 62.90 57.30 60.45 0.0M
2022-09-28 57.55 60.85 56.50 60.40 0.0M
2022-09-27 57.10 60.75 57.10 57.60 0.0M
2022-09-26 58.05 58.05 56.30 57.70 0.0M
2022-09-23 62.00 62.00 58.30 58.90 0.0M
2022-09-22 59.85 60.70 57.25 59.20 0.0M
2022-09-21 57.35 59.90 56.65 57.70 0.0M
2022-09-20 58.30 58.30 55.50 57.35 0.0M
2022-09-19 60.00 60.00 55.50 55.60 0.0M
2022-09-16 58.20 58.20 56.15 56.35 0.0M
2022-09-15 56.95 59.50 54.70 57.10 0.0M
2022-09-14 56.90 56.90 54.35 55.60 0.0M
2022-09-13 58.00 58.00 55.10 55.30 0.0M
2022-09-12 56.90 57.00 55.20 55.85 0.0M
2022-09-09 55.65 56.65 55.15 56.50 0.0M
2022-09-08 55.30 55.95 55.30 55.50 0.0M
2022-09-07 55.75 56.45 55.10 55.75 0.0M
2022-09-06 56.85 56.85 55.15 55.75 0.0M
2022-09-05 58.00 58.00 55.00 55.15 0.0M
2022-09-02 56.50 57.00 55.50 56.65 0.0M
2022-09-01 56.90 56.90 55.35 56.00 0.0M
2022-08-30 56.55 56.90 54.65 56.30 0.0M
2022-08-29 54.65 56.60 54.00 56.25 0.0M
2022-08-26 57.50 57.50 54.15 56.85 0.0M
2022-08-25 57.00 57.00 55.60 56.95 0.0M
2022-08-24 56.85 56.85 55.50 56.35 0.0M
2022-08-23 55.00 58.30 55.00 56.50 0.0M
2022-08-22 56.05 59.45 55.05 55.20 0.0M
2022-08-19 54.50 58.35 54.45 57.15 0.0M
2022-08-18 55.90 55.90 54.25 55.45 0.0M
2022-08-17 55.05 56.70 54.00 55.05 0.0M
2022-08-16 55.10 56.95 55.05 56.70 0.0M
2022-08-12 57.00 57.00 55.00 55.05 0.0M
2022-08-11 54.50 58.50 54.50 55.15 0.0M
2022-08-10 58.45 58.45 54.05 55.60 0.0M
2022-08-08 56.00 56.50 54.35 54.75 0.0M
2022-08-05 56.15 58.80 55.00 56.00 0.0M
2022-08-04 55.55 58.30 54.50 55.05 0.0M
2022-08-03 59.45 59.45 55.50 56.05 0.0M
2022-08-02 57.85 58.00 56.35 57.95 0.0M
2022-08-01 57.20 58.00 55.15 58.00 0.0M
2022-07-29 55.35 58.00 55.35 57.20 0.0M
2022-07-28 58.90 58.90 56.20 56.45 0.0M
2022-07-27 55.10 57.50 55.10 57.00 0.0M
2022-07-26 55.55 59.30 55.55 56.30 0.0M
2022-07-25 55.65 58.50 55.65 58.25 0.0M
2022-07-22 55.25 57.95 55.25 56.65 0.0M
2022-07-21 58.10 58.10 56.30 57.00 0.0M
2022-07-20 57.95 59.50 55.65 58.10 0.0M
2022-07-19 58.55 58.55 56.35 57.95 0.0M
2022-07-18 59.50 59.50 54.95 58.45 0.0M
2022-07-15 57.90 57.90 54.40 56.70 0.0M
2022-07-14 57.40 57.40 53.60 55.95 0.0M
2022-07-13 54.70 57.20 54.70 55.70 0.0M
2022-07-12 55.15 56.90 54.25 54.70 0.0M
2022-07-11 55.85 56.95 54.15 55.80 0.0M
2022-07-08 55.60 57.35 54.30 55.80 0.0M
2022-07-07 56.45 56.85 54.15 54.85 0.0M
2022-07-06 54.00 57.40 54.00 54.90 0.0M
2022-07-05 58.15 58.30 55.20 55.75 0.0M
2022-07-04 58.30 58.30 54.55 58.10 0.0M
2022-07-01 57.10 58.70 56.00 56.00 0.0M
2022-06-30 61.30 61.30 56.80 58.90 0.0M
2022-06-29 61.20 61.80 57.55 59.05 0.0M
2022-06-28 60.90 60.95 58.60 60.00 0.0M
2022-06-27 57.55 60.40 57.00 58.50 0.0M
2022-06-24 56.90 57.65 55.95 57.55 0.0M
2022-06-23 55.00 56.00 54.20 54.95 0.0M
2022-06-22 54.80 58.55 54.25 56.00 0.0M
2022-06-21 57.80 57.80 53.20 56.50 0.0M
2022-06-20 56.80 59.45 55.10 55.55 0.0M
2022-06-17 57.50 59.55 57.40 57.95 0.0M
2022-06-16 63.80 63.80 59.15 60.40 0.0M
2022-06-15 64.00 64.00 61.10 62.25 0.0M
2022-06-14 64.85 64.85 61.10 61.60 0.0M
2022-06-13 65.50 65.50 62.20 62.35 0.0M
2022-06-10 70.70 70.70 64.20 65.40 0.0M
2022-06-09 65.00 68.00 63.05 67.55 0.0M
2022-06-08 64.70 65.60 61.75 64.95 0.0M
2022-06-07 64.00 64.00 59.00 62.50 0.0M
2022-06-06 66.00 66.00 61.05 61.90 0.0M
2022-06-03 67.45 67.45 61.50 63.20 0.0M
2022-06-02 63.00 65.90 61.05 64.55 0.0M
2022-06-01 66.95 68.90 62.50 64.00 0.0M
2022-05-31 69.70 69.70 64.65 65.70 0.0M
2022-05-30 72.85 72.85 67.55 67.60 0.0M
2022-05-27 69.85 75.40 69.85 71.10 0.0M
2022-05-26 73.50 73.50 73.50 73.50 0.0M
2022-05-25 85.45 85.45 77.35 77.35 0.0M
2022-05-24 81.40 81.40 81.40 81.40 0.0M
2022-05-23 77.00 77.55 77.00 77.55 0.0M
2022-05-20 73.90 73.90 73.90 73.90 0.0M
2022-05-19 67.10 70.40 67.10 70.40 0.0M
2022-05-18 64.00 67.05 64.00 67.05 0.0M
2022-05-17 59.00 63.90 59.00 63.90 0.0M
2022-05-16 65.50 65.50 59.70 60.90 0.0M
2022-05-13 59.55 65.50 59.55 62.80 0.0M
2022-05-12 67.00 67.00 62.65 62.65 0.0M
2022-05-11 69.00 69.80 65.90 65.90 0.0M
2022-05-10 73.00 73.00 69.35 69.35 0.0M
2022-05-09 75.00 75.90 68.80 73.00 0.0M
2022-05-06 72.85 73.05 66.20 72.40 0.0M
2022-05-05 73.10 77.90 69.05 69.60 0.0M
2022-05-04 82.05 88.25 75.65 75.75 0.0M
2022-05-02 93.00 93.00 83.70 84.05 0.1M
2022-04-29 107.80 113.45 92.85 93.00 0.2M
2022-04-28 102.30 103.15 96.80 103.15 0.1M
2022-04-27 86.00 93.80 78.00 93.80 0.2M
2022-04-26 74.95 80.00 70.25 78.20 0.2M
2022-04-25 57.90 66.70 57.75 66.70 0.0M
2022-04-22 58.35 58.35 55.50 55.60 0.0M
2022-04-21 55.20 58.50 55.20 58.30 0.0M
2022-04-20 55.90 58.00 54.55 57.00 0.0M
2022-04-19 58.50 58.50 54.30 55.85 0.0M
2022-04-18 59.00 59.00 55.60 57.55 0.0M
2022-04-13 59.70 59.70 55.10 57.45 0.0M
2022-04-12 57.80 57.90 53.75 57.00 0.0M
2022-04-11 57.00 57.00 55.20 56.50 0.0M
2022-04-08 56.00 57.85 54.30 56.60 0.0M
2022-04-07 53.70 56.75 53.70 55.15 0.0M
2022-04-06 58.00 58.00 53.30 55.80 0.0M
2022-04-05 51.60 57.80 51.60 55.30 0.0M
2022-04-04 55.15 55.15 52.10 52.60 0.0M
2022-04-01 52.00 56.00 51.70 54.05 0.0M
2022-03-31 53.50 55.90 47.30 51.70 0.0M
2022-03-30 56.55 56.55 53.45 54.50 0.0M
2022-03-29 54.25 57.80 54.25 54.55 0.0M
2022-03-28 55.00 56.85 53.50 56.45 0.0M
2022-03-25 57.65 57.65 54.55 55.90 0.0M
2022-03-24 58.90 58.90 55.00 55.60 0.0M
2022-03-23 56.00 59.90 55.70 55.90 0.0M
2022-03-22 59.45 59.70 57.00 57.10 0.0M
2022-03-21 60.85 60.85 55.10 57.95 0.0M
2022-03-17 60.00 60.00 56.80 57.70 0.0M
2022-03-16 61.15 63.80 57.00 57.25 0.0M
2022-03-15 55.95 61.95 55.95 59.85 0.0M
2022-03-14 57.00 61.80 55.00 55.95 0.0M
2022-03-11 58.20 59.35 55.20 55.95 0.0M
2022-03-10 57.00 59.35 53.65 57.00 0.0M
2022-03-09 57.10 57.40 53.50 55.50 0.0M
2022-03-08 55.65 59.50 53.25 55.40 0.0M
2022-03-07 58.40 58.60 55.00 55.65 0.0M
2022-03-04 63.45 63.45 53.30 58.10 0.0M
2022-03-03 64.25 64.25 59.15 60.55 0.0M
2022-03-02 53.15 60.00 52.50 57.15 0.0M
2022-02-28 50.70 52.60 48.20 52.10 0.0M
2022-02-25 51.60 51.65 49.00 50.60 0.0M
2022-02-24 53.55 53.55 47.50 49.55 0.0M
2022-02-23 53.25 53.90 50.60 51.05 0.0M
2022-02-22 56.00 56.00 50.15 52.20 0.0M
2022-02-21 52.60 54.35 49.35 50.80 0.0M
2022-02-18 56.80 56.80 52.10 53.65 0.0M
2022-02-17 59.80 59.80 53.70 55.05 0.0M
2022-02-16 57.00 57.00 54.75 55.20 0.0M
2022-02-15 56.95 56.95 51.30 55.90 0.0M
2022-02-14 55.60 58.75 53.00 53.40 0.0M
2022-02-11 59.45 60.00 55.55 56.40 0.0M
2022-02-10 58.00 61.90 58.00 58.25 0.0M
2022-02-09 58.05 61.90 58.00 58.65 0.0M
2022-02-08 60.00 60.00 57.60 58.70 0.0M
2022-02-07 57.70 62.90 57.00 59.10 0.0M
2022-02-04 58.50 58.50 56.30 56.55 0.0M
2022-02-03 56.40 58.40 54.00 56.95 0.0M
2022-02-02 54.00 56.85 53.30 55.25 0.0M
2022-02-01 53.00 58.00 53.00 54.15 0.0M
2022-01-31 53.20 58.00 53.20 54.75 0.0M
2022-01-28 55.00 56.00 51.45 55.55 0.0M
2022-01-27 53.40 53.50 51.25 53.00 0.0M
2022-01-25 50.75 54.70 49.15 52.35 0.0M
2022-01-24 55.00 55.00 50.60 51.75 0.0M
2022-01-21 51.60 55.60 51.60 54.00 0.0M
2022-01-20 56.30 56.30 51.05 53.50 0.0M
2022-01-19 55.40 58.70 53.60 54.30 0.0M
2022-01-18 55.50 58.90 54.40 55.40 0.0M
2022-01-17 59.95 59.95 53.30 56.20 0.0M
2022-01-14 57.95 58.45 54.95 57.80 0.0M
2022-01-13 57.50 57.50 53.85 56.80 0.0M
2022-01-12 56.75 58.75 55.15 56.40 0.0M
2022-01-11 57.75 59.95 56.55 56.65 0.0M
2022-01-10 61.00 61.00 57.30 58.30 0.0M
2022-01-07 54.75 56.00 52.10 55.75 0.0M
2022-01-06 56.00 56.00 51.55 52.20 0.0M
2022-01-05 51.20 56.20 51.20 54.50 0.0M
2022-01-04 48.20 53.90 48.20 51.15 0.0M
2022-01-03 51.30 53.95 50.25 51.80 0.0M