Power and Instrumentation Gujarat Ltd (POER)

POER
🏛️ 인도 →
180.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 51.00 52.30 50.00 52.30 0.1M
2023-12-28 48.95 50.40 48.90 49.85 0.1M
2023-12-27 47.65 49.90 47.40 48.50 0.1M
2023-12-26 49.20 49.50 47.80 48.00 0.1M
2023-12-22 48.75 49.00 46.90 48.40 0.1M
2023-12-21 45.25 47.20 43.65 47.00 0.0M
2023-12-20 47.00 47.20 44.25 45.25 0.0M
2023-12-19 46.50 47.40 43.20 45.85 0.1M
2023-12-18 47.00 47.00 44.70 45.35 0.0M
2023-12-15 45.10 47.00 44.40 46.50 0.1M
2023-12-14 46.60 47.65 43.25 45.15 0.0M
2023-12-13 44.20 47.35 43.75 45.45 0.0M
2023-12-12 49.30 49.30 44.85 45.10 0.1M
2023-12-11 47.25 47.50 45.30 47.20 0.0M
2023-12-08 45.85 46.05 45.00 45.25 0.0M
2023-12-07 41.20 43.90 41.20 43.90 0.0M
2023-12-06 41.55 42.40 41.00 41.85 0.0M
2023-12-05 41.60 42.50 41.55 41.55 0.0M
2023-12-04 42.50 42.50 41.00 41.40 0.0M
2023-12-01 41.35 42.60 40.25 41.70 0.0M
2023-11-30 42.55 42.55 40.10 41.35 0.0M
2023-11-29 42.45 42.60 41.00 41.50 0.0M
2023-11-28 42.45 42.45 40.50 41.35 0.0M
2023-11-24 40.55 40.55 40.55 40.55 0.0M
2023-11-23 40.50 40.55 40.50 40.55 0.0M
2023-11-22 41.20 41.20 40.50 40.50 0.0M
2023-11-21 41.30 41.30 41.20 41.20 0.0M
2023-11-20 41.10 41.50 41.10 41.15 0.0M
2023-11-17 41.05 41.70 40.25 41.70 0.0M
2023-11-16 41.85 41.85 41.05 41.05 0.0M
2023-11-15 40.65 41.05 40.65 41.05 0.0M
2023-11-13 39.65 40.25 39.65 40.25 0.0M
2023-11-12 39.50 39.50 39.50 39.50 0.0M
2023-11-10 40.10 40.10 39.50 39.50 0.0M
2023-11-09 39.85 40.45 39.85 40.05 0.0M
2023-11-08 40.00 40.10 39.95 39.95 0.0M
2023-11-07 39.20 40.35 39.20 40.35 0.0M
2023-11-06 39.10 39.80 39.10 39.10 0.0M
2023-11-03 39.35 40.00 39.05 39.10 0.0M
2023-11-02 40.20 40.20 39.35 39.35 0.0M
2023-11-01 40.90 40.90 40.15 40.15 0.0M
2023-10-31 40.05 40.95 40.05 40.95 0.0M
2023-10-30 39.20 40.75 39.20 40.45 0.0M
2023-10-27 39.70 41.25 39.70 40.00 0.0M
2023-10-26 41.30 41.30 40.50 40.50 0.0M
2023-10-25 42.15 42.15 41.30 41.30 0.0M
2023-10-23 43.75 43.75 42.15 42.15 0.0M
2023-10-20 42.40 43.25 42.40 43.00 0.0M
2023-10-19 43.25 43.25 43.25 43.25 0.0M
2023-10-18 45.00 45.00 43.50 44.10 0.0M
2023-10-17 46.05 46.05 44.50 44.90 0.0M
2023-10-16 41.80 43.90 41.80 43.90 0.0M
2023-10-13 44.45 44.45 41.65 41.85 0.0M
2023-10-12 42.75 43.55 41.85 43.25 0.0M
2023-10-11 42.90 42.90 40.30 41.50 0.0M
2023-10-10 41.45 42.70 40.05 41.75 0.0M
2023-10-09 42.50 42.50 40.55 41.45 0.0M
2023-10-06 41.65 42.95 41.65 42.00 0.0M
2023-10-05 43.35 44.20 41.35 41.60 0.0M
2023-10-04 43.90 44.55 43.00 43.35 0.0M
2023-10-03 46.15 46.15 43.55 43.85 0.0M
2023-09-29 45.00 45.40 43.70 44.10 0.0M
2023-09-28 47.05 47.05 44.10 45.45 0.0M
2023-09-27 47.15 47.15 45.15 46.40 0.1M
2023-09-26 44.95 44.95 44.95 44.95 0.0M
2023-09-25 41.75 42.85 41.70 42.85 0.0M
2023-09-22 41.35 41.35 40.15 40.85 0.0M
2023-09-21 42.40 42.40 40.35 41.35 0.0M
2023-09-20 42.95 42.95 41.00 41.35 0.0M
2023-09-18 43.20 44.00 41.10 41.90 0.0M
2023-09-15 42.00 43.15 41.00 42.45 0.0M
2023-09-14 38.95 41.15 38.95 41.10 0.0M
2023-09-13 37.60 39.40 36.25 39.20 0.0M
2023-09-12 38.40 38.45 36.90 38.05 0.0M
2023-09-11 39.00 39.15 36.70 38.00 0.0M
2023-09-08 37.45 37.45 37.30 37.30 0.0M
2023-09-07 37.45 38.00 37.45 37.45 0.0M
2023-09-06 38.00 38.00 37.25 37.45 0.0M
2023-09-05 37.95 38.00 37.45 38.00 0.0M
2023-09-04 37.95 37.95 37.90 37.95 0.0M
2023-09-01 38.00 38.75 37.95 37.95 0.0M
2023-08-31 38.60 38.60 38.00 38.00 0.0M
2023-08-30 37.90 37.90 37.50 37.90 0.0M
2023-08-29 36.60 37.50 36.60 37.50 0.0M
2023-08-28 36.65 37.90 36.65 37.00 0.0M
2023-08-25 38.00 38.00 37.25 37.30 0.0M
2023-08-24 37.35 38.00 37.35 38.00 0.0M
2023-08-23 37.65 39.00 37.65 38.00 0.0M
2023-08-22 38.85 38.85 38.40 38.40 0.0M
2023-08-21 37.45 38.10 37.00 38.10 0.0M
2023-08-18 37.05 37.40 37.05 37.40 0.0M
2023-08-17 37.45 37.45 37.40 37.40 0.0M
2023-08-16 38.45 38.45 36.95 37.00 0.0M
2023-08-14 37.70 37.70 37.70 37.70 0.0M
2023-08-11 38.45 38.45 38.45 38.45 0.0M
2023-08-10 39.25 39.25 39.20 39.20 0.0M
2023-08-09 40.00 40.00 40.00 40.00 0.0M
2023-08-08 40.80 40.80 40.80 40.80 0.0M
2023-08-07 41.60 41.60 41.60 41.60 0.0M
2023-08-04 43.70 44.90 41.45 42.45 0.0M
2023-08-03 43.75 43.75 41.30 43.25 0.0M
2023-08-02 42.85 42.85 41.65 41.70 0.0M
2023-08-01 43.40 43.50 41.50 42.90 0.0M
2023-07-31 41.30 41.45 39.90 41.45 0.0M
2023-07-28 37.90 39.50 37.90 39.50 0.0M
2023-07-27 37.75 37.90 36.95 37.65 0.0M
2023-07-26 37.90 38.60 36.35 36.95 0.0M
2023-07-25 40.40 40.40 37.85 37.90 0.1M
2023-07-24 40.00 40.40 39.00 39.80 0.0M
2023-07-21 40.10 40.10 38.65 39.35 0.0M
2023-07-20 40.85 40.85 38.95 39.20 0.0M
2023-07-19 41.40 41.40 38.95 40.00 0.0M
2023-07-18 43.45 43.45 39.40 40.25 0.0M
2023-07-17 41.15 41.85 41.00 41.45 0.0M
2023-07-14 41.50 42.20 40.30 41.15 0.0M
2023-07-13 42.50 42.85 41.20 41.45 0.0M
2023-07-12 43.50 44.65 41.15 42.10 0.0M
2023-07-11 44.50 45.30 42.65 43.30 0.0M
2023-07-10 44.95 45.60 44.25 44.50 0.0M
2023-07-07 45.60 46.70 43.60 44.25 0.0M
2023-07-06 45.95 47.00 45.10 45.60 0.0M
2023-07-05 46.75 47.40 44.90 46.50 0.0M
2023-07-04 45.50 46.00 41.65 46.00 0.4M
2023-07-03 39.75 43.85 39.75 43.85 0.2M
2023-06-30 42.50 42.55 41.80 41.80 0.1M
2023-06-28 45.45 45.45 44.00 44.00 0.2M
2023-06-27 50.00 51.00 46.30 46.30 0.5M
2023-06-26 54.95 54.95 50.05 51.45 0.1M
2023-06-23 56.90 56.90 52.55 53.10 0.0M
2023-06-22 56.85 57.75 54.00 54.75 0.0M
2023-06-21 57.00 58.60 55.25 55.80 0.1M
2023-06-20 57.20 57.75 55.90 57.10 0.1M
2023-06-19 60.60 61.90 55.15 58.25 0.2M
2023-06-16 62.85 65.10 59.25 60.05 0.1M
2023-06-15 59.90 64.95 56.95 61.60 0.1M
2023-06-14 54.95 60.30 54.95 60.20 0.2M
2023-06-13 60.00 60.70 53.75 54.85 0.2M
2023-06-12 60.30 62.80 58.55 58.55 0.7M
2023-06-09 71.50 78.70 65.05 65.05 1.2M
2023-06-08 66.40 73.75 66.40 72.25 0.3M
2023-06-07 66.95 71.00 65.10 67.05 0.1M
2023-06-06 61.55 67.95 61.55 67.95 0.6M
2023-06-05 64.75 64.75 64.75 64.75 0.0M
2023-06-02 68.15 73.00 68.15 68.15 0.1M
2023-06-01 71.70 71.70 71.70 71.70 0.0M
2023-05-31 80.90 80.90 75.45 75.45 0.3M
2023-05-30 76.60 80.00 73.70 79.40 0.1M
2023-05-29 78.50 80.65 73.70 76.60 0.1M
2023-05-26 72.00 77.55 70.20 77.55 0.1M
2023-05-25 74.30 80.95 73.90 73.90 0.1M
2023-05-24 81.45 85.75 77.65 77.75 0.1M
2023-05-23 81.75 81.90 76.40 81.70 0.0M
2023-05-22 86.25 86.25 80.40 80.40 0.2M
2023-05-19 92.95 92.95 84.60 84.60 0.3M
2023-05-18 87.00 89.15 81.40 89.05 0.1M
2023-05-17 93.45 93.45 84.55 84.95 0.5M
2023-05-16 89.00 89.00 89.00 89.00 0.0M
2023-05-15 84.70 84.80 84.00 84.80 0.0M
2023-05-12 73.15 80.85 73.15 80.80 0.0M
2023-05-11 76.80 77.10 76.80 77.00 0.0M
2023-05-08 73.50 73.50 73.00 73.50 0.0M
2023-05-05 73.00 73.00 70.00 70.00 0.0M
2023-05-04 68.00 71.40 68.00 71.20 0.0M
2023-05-03 68.00 68.00 68.00 68.00 0.0M
2023-05-02 65.50 68.65 65.50 68.65 0.0M
2023-04-27 68.80 68.80 65.40 65.40 0.0M
2023-04-25 68.85 68.90 68.80 68.80 0.0M
2023-04-24 65.60 65.70 65.60 65.70 0.0M
2023-04-21 62.60 62.60 62.60 62.60 0.0M
2023-04-20 62.60 62.60 62.60 62.60 0.0M
2023-04-18 59.65 59.65 59.65 59.65 0.0M
2023-04-17 62.70 62.70 62.70 62.70 0.0M
2023-04-13 66.00 66.00 66.00 66.00 0.0M
2023-04-10 65.95 65.95 65.95 65.95 0.0M
2023-04-06 62.85 62.85 62.85 62.85 0.0M
2023-03-31 59.90 59.90 59.90 59.90 0.0M
2023-03-28 57.05 57.05 57.05 57.05 0.0M
2023-03-24 60.05 60.05 60.05 60.05 0.0M
2023-03-23 63.20 63.20 63.20 63.20 0.0M
2023-03-22 60.35 60.35 60.35 60.35 0.0M
2023-03-20 57.50 57.50 57.50 57.50 0.0M
2023-03-17 60.50 60.50 60.50 60.50 0.0M
2023-03-16 54.85 60.05 54.85 60.05 0.0M
2023-03-15 57.70 57.70 57.70 57.70 0.0M
2023-03-14 60.70 60.70 60.70 60.70 0.0M
2023-03-13 57.70 60.70 57.70 60.70 0.0M
2023-03-08 60.75 60.75 60.70 60.70 0.0M
2023-03-06 63.65 63.65 63.65 63.65 0.0M
2023-03-03 66.40 66.40 66.40 66.40 0.0M
2023-02-28 69.90 69.90 69.90 69.90 0.0M
2023-02-27 68.00 68.00 68.00 68.00 0.0M
2023-02-23 65.20 65.20 65.20 65.20 0.0M
2023-02-22 68.70 68.70 68.60 68.60 0.0M
2023-02-16 72.20 72.20 72.20 72.20 0.0M
2023-02-13 76.00 76.00 76.00 76.00 0.0M
2023-02-10 69.35 74.00 69.35 74.00 0.0M
2023-02-09 73.00 73.00 73.00 73.00 0.0M
2023-02-08 71.95 71.95 71.95 71.95 0.0M
2023-02-07 71.00 71.00 71.00 71.00 0.0M
2023-02-01 69.95 69.95 69.80 69.80 0.0M
2023-01-31 67.00 67.00 67.00 67.00 0.0M
2023-01-30 66.00 66.00 65.55 65.55 0.0M
2023-01-25 69.00 69.00 69.00 69.00 0.0M
2023-01-24 68.90 68.90 68.00 68.00 0.0M
2023-01-23 65.80 65.80 65.80 65.80 0.0M
2023-01-20 64.20 64.20 61.55 62.85 0.0M
2023-01-18 64.25 64.25 64.20 64.20 0.0M
2023-01-17 67.00 67.00 67.00 67.00 0.0M
2023-01-16 69.90 69.90 69.90 69.90 0.0M
2023-01-13 72.30 72.30 71.00 71.00 0.0M
2023-01-12 73.75 74.50 73.00 73.50 0.0M
2023-01-11 71.15 71.15 71.00 71.10 0.0M
2023-01-10 71.25 71.90 67.50 69.30 0.0M
2023-01-09 71.10 71.25 67.00 69.35 0.0M
2023-01-06 70.45 70.45 63.75 68.00 0.1M
2023-01-05 66.95 67.10 66.00 67.10 0.0M
2023-01-04 63.95 64.00 63.00 63.95 0.0M
2023-01-03 61.00 61.00 61.00 61.00 0.0M
2023-01-02 54.05 59.60 54.05 59.00 0.0M