Palred Technologies Ltd (PALR)

PALR
🏛️ 인도 →
49.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 231.05 231.05 220.15 228.30 0.0M
2021-12-30 220.10 229.70 219.05 225.95 0.0M
2021-12-29 223.00 231.70 218.10 226.10 0.0M
2021-12-28 222.50 228.55 215.30 226.30 0.0M
2021-12-27 225.50 225.50 215.15 217.70 0.1M
2021-12-24 230.00 234.80 217.25 221.05 0.0M
2021-12-23 221.40 229.30 218.00 226.30 0.0M
2021-12-22 231.30 231.30 215.50 218.40 0.0M
2021-12-21 205.70 223.50 205.70 220.30 0.1M
2021-12-20 210.25 219.00 209.25 212.90 0.1M
2021-12-17 234.85 235.00 219.15 220.25 0.1M
2021-12-16 245.50 251.90 229.65 230.65 0.0M
2021-12-15 234.85 241.80 227.00 241.70 0.1M
2021-12-14 219.85 230.30 212.00 230.30 0.1M
2021-12-13 222.00 225.80 216.00 219.35 0.0M
2021-12-10 225.00 229.00 218.60 222.25 0.0M
2021-12-09 210.05 221.65 208.50 221.65 0.0M
2021-12-08 215.55 218.00 209.00 211.10 0.0M
2021-12-07 211.00 224.70 211.00 215.55 0.0M
2021-12-06 211.10 218.80 207.10 215.15 0.0M
2021-12-03 223.90 224.90 210.00 214.55 0.0M
2021-12-02 230.25 230.25 209.10 220.05 0.1M
2021-12-01 199.55 219.30 197.00 219.30 0.1M
2021-11-30 201.00 218.00 188.90 199.40 0.2M
2021-11-29 244.40 244.40 203.20 203.75 0.3M
2021-11-26 204.00 225.75 195.10 225.75 0.4M
2021-11-25 159.85 188.15 158.05 188.15 0.4M
2021-11-24 156.90 165.65 154.50 156.80 0.1M
2021-11-23 149.90 158.80 140.95 155.00 0.1M
2021-11-22 152.00 162.00 147.30 149.95 0.2M
2021-11-18 141.40 154.85 137.40 149.45 0.2M
2021-11-17 134.85 142.50 134.85 138.60 0.0M
2021-11-16 130.05 139.40 130.05 137.45 0.0M
2021-11-15 138.00 139.50 132.10 133.80 0.0M
2021-11-12 142.10 143.00 138.30 140.15 0.0M
2021-11-11 142.70 143.90 140.00 141.95 0.0M
2021-11-10 142.15 144.25 139.50 140.75 0.0M
2021-11-09 139.20 145.90 139.20 142.15 0.0M
2021-11-08 141.00 142.95 136.10 141.35 0.0M
2021-11-04 144.90 144.90 140.15 142.20 0.0M
2021-11-03 147.90 147.90 138.05 140.15 0.1M
2021-11-02 140.65 149.10 138.75 143.50 0.1M
2021-11-01 137.60 142.10 135.55 140.65 0.0M
2021-10-29 147.00 147.00 136.80 140.00 0.0M
2021-10-28 143.00 146.40 138.25 144.65 0.2M
2021-10-27 148.00 150.00 130.35 139.60 0.2M
2021-10-26 121.55 140.90 121.50 134.25 0.1M
2021-10-25 124.50 125.95 121.00 122.05 0.0M
2021-10-22 124.95 128.50 122.70 124.30 0.1M
2021-10-21 127.25 127.25 120.05 123.10 0.0M
2021-10-20 127.50 127.50 120.30 121.60 0.0M
2021-10-19 134.50 135.90 121.95 125.55 0.1M
2021-10-18 135.90 139.00 129.05 134.90 0.1M
2021-10-14 132.05 143.00 132.05 134.40 0.5M
2021-10-13 117.05 135.00 115.10 131.40 0.7M
2021-10-12 114.50 116.65 114.15 116.00 0.0M
2021-10-11 116.25 118.00 113.00 115.00 0.0M
2021-10-08 113.85 117.45 110.00 116.20 0.2M
2021-10-07 116.50 116.50 111.40 112.15 0.0M
2021-10-06 116.70 117.05 113.50 114.15 0.1M
2021-10-05 118.75 118.75 113.20 115.10 0.0M
2021-10-04 118.05 120.00 114.60 115.85 0.1M
2021-10-01 120.30 121.80 115.80 116.65 0.1M
2021-09-30 121.00 121.00 117.00 118.00 0.1M
2021-09-29 119.10 125.65 116.10 120.05 0.1M
2021-09-28 122.65 124.50 118.85 120.20 0.0M
2021-09-27 126.15 128.75 120.25 122.65 0.1M
2021-09-24 133.95 134.35 125.25 127.30 0.2M
2021-09-23 130.50 137.50 129.60 133.00 0.3M
2021-09-22 123.75 131.00 121.60 126.50 0.1M
2021-09-21 122.50 125.00 116.30 122.65 0.1M
2021-09-20 116.50 124.00 115.00 121.60 0.2M
2021-09-17 120.75 121.85 114.00 115.55 0.0M
2021-09-16 121.95 123.00 118.00 119.95 0.0M
2021-09-15 123.85 124.95 120.00 120.35 0.0M
2021-09-14 126.95 129.45 122.10 122.95 0.1M
2021-09-13 136.00 136.00 122.15 123.80 0.2M
2021-09-09 120.80 122.20 117.30 118.70 0.0M
2021-09-08 115.15 123.95 114.80 119.80 0.1M
2021-09-07 120.30 120.85 115.00 115.45 0.0M
2021-09-06 121.45 124.75 116.05 117.35 0.1M
2021-09-03 114.75 133.00 113.55 120.65 0.6M
2021-09-02 115.00 116.50 112.40 113.65 0.0M
2021-09-01 115.70 119.80 110.35 114.95 0.1M
2021-08-31 107.00 121.80 102.30 116.70 0.4M
2021-08-30 106.30 108.85 102.25 104.10 0.0M
2021-08-27 106.25 109.45 103.70 108.50 0.0M
2021-08-26 107.95 107.95 103.50 104.75 0.0M
2021-08-25 106.00 108.85 105.00 105.25 0.0M
2021-08-24 106.00 108.85 104.60 107.45 0.1M
2021-08-23 109.45 113.15 102.00 106.00 0.1M
2021-08-20 112.90 116.00 106.30 107.30 0.3M
2021-08-18 105.10 114.00 102.00 110.40 0.2M
2021-08-17 101.00 118.85 101.00 103.85 0.3M
2021-08-16 108.00 115.95 101.05 102.65 0.2M
2021-08-13 115.95 117.70 109.75 111.40 0.0M
2021-08-12 112.00 118.60 108.25 114.00 0.1M
2021-08-11 115.75 122.80 100.00 110.50 0.3M
2021-08-10 130.70 130.95 111.25 114.00 0.2M
2021-08-09 113.95 134.15 111.80 129.15 0.5M
2021-08-06 109.00 117.80 109.00 111.80 0.0M
2021-08-05 112.00 112.90 107.00 107.55 0.0M
2021-08-04 116.45 116.45 111.05 112.05 0.0M
2021-08-03 117.80 117.80 112.50 113.55 0.0M
2021-08-02 117.00 118.85 115.00 115.35 0.0M
2021-07-30 116.00 118.00 115.00 116.25 0.0M
2021-07-29 114.60 117.45 112.00 115.55 0.0M
2021-07-28 113.95 114.85 110.15 112.40 0.0M
2021-07-27 114.60 115.50 111.00 111.85 0.1M
2021-07-26 115.00 121.00 112.10 113.55 0.1M
2021-07-23 111.75 113.45 107.00 110.65 0.0M
2021-07-22 113.90 117.90 108.05 110.25 0.0M
2021-07-20 110.45 115.00 105.65 111.70 0.0M
2021-07-19 110.00 113.00 109.50 110.10 0.0M
2021-07-16 111.85 113.95 109.55 111.15 0.0M
2021-07-15 119.80 119.90 111.00 111.80 0.0M
2021-07-14 116.90 117.50 111.00 111.65 0.0M
2021-07-13 122.95 122.95 113.15 115.55 0.0M
2021-07-12 128.00 128.00 113.65 119.10 0.0M
2021-07-09 118.45 125.00 115.00 118.75 0.0M
2021-07-08 122.80 123.80 115.05 118.65 0.0M
2021-07-07 125.00 125.00 122.45 122.85 0.0M
2021-07-06 125.00 126.85 124.00 125.35 0.0M
2021-07-05 125.50 127.00 121.10 123.50 0.0M
2021-07-02 127.30 129.55 123.05 124.15 0.0M
2021-07-01 131.45 135.45 120.00 125.00 0.1M
2021-06-30 125.15 132.65 125.15 130.40 0.0M
2021-06-29 123.10 134.90 121.95 123.60 0.2M
2021-06-28 135.50 143.65 135.50 135.50 0.0M
2021-06-25 151.80 153.00 146.95 150.55 0.0M
2021-06-24 148.45 153.70 145.00 149.10 0.0M
2021-06-23 145.00 154.45 143.15 147.40 0.0M
2021-06-22 144.00 148.90 141.15 144.30 0.0M
2021-06-21 142.80 148.00 136.10 146.40 0.0M
2021-06-18 145.00 148.70 135.10 142.75 0.0M
2021-06-17 154.45 154.50 143.00 145.00 0.0M
2021-06-16 151.10 157.80 147.30 152.90 0.0M
2021-06-15 145.00 151.00 138.00 148.30 0.0M
2021-06-14 157.50 157.50 140.00 143.20 0.0M
2021-06-11 160.50 160.50 148.00 150.95 0.0M
2021-06-10 154.95 160.50 146.95 158.35 0.0M
2021-06-09 168.00 170.00 148.95 152.25 0.0M
2021-06-08 159.95 167.70 155.20 163.65 0.0M
2021-06-07 155.60 157.05 149.65 155.80 0.0M
2021-06-04 153.15 156.15 149.65 152.60 0.0M
2021-06-03 158.90 158.90 148.60 151.85 0.0M
2021-06-02 158.00 158.00 152.00 153.60 0.0M
2021-06-01 157.95 160.25 151.30 154.50 0.0M
2021-05-31 148.50 152.85 144.40 152.85 0.0M
2021-05-28 148.00 153.70 143.60 145.60 0.0M
2021-05-27 141.00 147.70 138.00 146.95 0.0M
2021-05-26 143.70 143.80 139.70 140.70 0.0M
2021-05-25 144.90 145.05 135.20 140.50 0.0M
2021-05-24 141.70 141.70 135.00 138.15 0.0M
2021-05-21 137.90 142.00 134.10 139.30 0.0M
2021-05-20 146.80 146.80 137.00 137.85 0.0M
2021-05-19 141.50 143.95 138.50 140.65 0.0M
2021-05-18 144.00 148.85 139.00 140.00 0.0M
2021-05-17 141.00 144.60 140.10 143.30 0.0M
2021-05-14 136.50 138.95 132.65 137.75 0.0M
2021-05-12 133.80 134.00 129.45 133.10 0.0M
2021-05-11 130.65 133.00 124.15 131.95 0.1M
2021-05-10 138.90 138.95 129.80 130.65 0.0M
2021-05-07 133.55 139.40 128.60 136.60 0.0M
2021-05-06 139.85 140.00 132.15 134.50 0.0M
2021-05-05 145.70 145.70 138.00 139.00 0.0M
2021-05-04 138.60 143.00 136.85 139.05 0.0M
2021-05-03 135.70 145.00 134.65 137.35 0.0M
2021-04-30 149.95 149.95 138.85 139.45 0.1M
2021-04-29 149.30 149.90 137.20 146.15 0.0M
2021-04-28 140.95 144.60 139.50 144.35 0.1M
2021-04-27 131.00 138.70 125.55 137.75 0.0M
2021-04-26 144.00 144.00 131.65 132.10 0.0M
2021-04-23 138.00 140.00 129.20 138.55 0.0M
2021-04-22 135.00 136.10 123.20 136.00 0.0M
2021-04-20 129.65 129.65 129.65 129.65 0.0M
2021-04-19 123.40 123.50 118.00 123.50 0.0M
2021-04-16 107.00 117.65 107.00 117.65 0.0M
2021-04-15 112.15 114.50 105.20 112.05 0.0M
2021-04-13 110.25 115.00 110.20 110.70 0.0M
2021-04-12 124.10 124.10 116.00 116.00 0.0M
2021-04-09 119.80 122.10 119.80 122.10 0.0M
2021-04-08 116.30 116.30 111.05 116.30 0.0M
2021-04-07 110.00 110.80 108.00 110.80 0.0M
2021-04-06 102.50 105.75 100.00 105.55 0.0M
2021-04-05 96.05 102.25 96.05 100.75 0.0M
2021-04-01 94.05 99.45 92.90 97.60 0.0M
2021-03-31 92.20 98.50 92.20 94.75 0.0M
2021-03-30 95.00 98.80 89.95 94.05 0.0M
2021-03-26 92.00 96.95 92.00 94.65 0.0M
2021-03-25 93.95 95.00 88.65 94.80 0.0M
2021-03-24 91.85 95.00 88.15 92.55 0.0M
2021-03-23 91.00 95.00 88.60 92.00 0.0M
2021-03-22 92.45 94.95 90.20 93.15 0.0M
2021-03-19 87.00 92.55 83.75 91.65 0.0M
2021-03-18 92.00 95.30 87.30 88.15 0.0M
2021-03-17 93.30 94.15 88.15 91.85 0.0M
2021-03-16 94.95 95.00 87.55 89.70 0.0M
2021-03-15 91.40 98.90 91.20 91.80 0.0M
2021-03-12 103.00 103.00 95.95 95.95 0.0M
2021-03-10 109.00 111.50 101.00 101.00 0.0M
2021-03-09 110.00 110.95 101.70 106.30 0.0M
2021-03-08 95.70 105.70 95.70 105.70 0.0M
2021-03-05 100.70 100.70 100.70 100.70 0.0M
2021-03-04 105.95 105.95 105.95 105.95 0.0M
2021-03-03 123.20 123.20 111.50 111.50 0.0M
2021-03-02 117.35 117.35 111.80 117.35 0.0M
2021-03-01 111.80 111.80 108.00 111.80 0.0M
2021-02-26 106.50 106.50 106.50 106.50 0.0M
2021-02-25 101.45 101.45 101.25 101.45 0.0M
2021-02-24 96.65 96.65 87.45 96.65 0.0M
2021-02-23 92.00 92.05 89.00 92.05 0.0M
2021-02-22 87.00 87.70 85.35 87.70 0.0M
2021-02-19 87.40 87.55 80.50 83.55 0.0M
2021-02-18 84.00 84.30 78.45 83.40 0.1M
2021-02-17 75.05 80.30 75.00 80.30 0.0M
2021-02-16 76.50 77.50 74.50 76.50 0.0M
2021-02-15 66.85 73.85 66.85 73.85 0.1M
2021-02-12 70.35 70.35 70.35 70.35 0.0M
2021-02-11 79.95 81.75 74.05 74.05 0.0M
2021-02-10 74.05 80.50 73.10 77.90 0.0M
2021-02-09 84.00 84.00 76.70 76.70 0.0M
2021-02-08 81.00 84.70 77.00 80.70 0.0M
2021-02-05 84.75 84.75 77.00 80.70 0.0M
2021-02-04 77.50 80.75 77.50 80.75 0.0M
2021-02-03 76.90 76.95 76.00 76.95 0.0M
2021-02-02 72.00 73.30 67.00 73.30 0.0M
2021-02-01 64.00 69.85 63.25 69.85 0.0M
2021-01-29 73.30 73.30 66.55 66.55 0.0M
2021-01-28 76.80 76.80 69.50 70.05 0.1M
2021-01-27 73.15 73.15 73.15 73.15 0.0M
2021-01-25 69.60 69.70 69.50 69.70 0.0M
2021-01-22 65.45 66.40 64.95 66.40 0.0M
2021-01-21 63.25 63.25 63.25 63.25 0.0M
2021-01-20 59.85 60.25 59.50 60.25 0.0M
2021-01-19 57.25 57.40 55.40 57.40 0.0M
2021-01-18 54.55 54.70 50.60 54.70 0.0M
2021-01-15 50.00 52.20 50.00 52.10 0.0M
2021-01-14 47.40 49.75 47.40 49.75 0.0M
2021-01-13 46.05 47.40 44.20 47.40 0.0M
2021-01-12 43.00 45.15 43.00 45.15 0.0M
2021-01-11 42.95 43.40 40.30 43.00 0.0M
2021-01-08 43.80 43.80 41.25 41.35 0.0M
2021-01-07 42.50 44.00 40.10 43.35 0.0M
2021-01-06 41.75 42.50 39.65 42.15 0.0M
2021-01-05 39.50 41.80 38.70 40.90 0.0M
2021-01-04 43.15 43.25 39.30 39.85 0.0M
2021-01-01 42.70 43.00 40.55 41.30 0.0M