Pankaj Polymers Ltd (PNKP)

PNKP
🏛️ 인도 →
26.50
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
2021-12-31 6.42 6.90 6.42 6.90 0.0M
2021-12-30 6.87 6.87 6.25 6.74 0.0M
2021-12-29 6.55 6.56 6.01 6.55 0.0M
2021-12-28 6.05 6.25 6.05 6.25 0.0M
2021-12-27 5.94 5.98 5.94 5.96 0.0M
2021-12-24 5.70 5.70 5.70 5.70 0.0M
2021-12-23 6.00 6.00 5.99 5.99 0.0M
2021-12-22 6.30 6.30 6.30 6.30 0.0M
2021-12-21 5.70 6.00 5.70 6.00 0.0M
2021-12-20 6.28 6.28 6.00 6.00 0.0M
2021-12-17 6.02 6.02 6.01 6.01 0.0M
2021-12-16 5.90 5.90 5.41 5.75 0.0M
2021-12-15 5.59 5.63 5.59 5.63 0.0M
2021-12-14 5.39 5.39 5.37 5.37 0.0M
2021-12-13 5.65 5.65 5.15 5.15 0.1M
2021-12-10 5.41 5.42 5.41 5.42 0.0M
2021-12-09 4.94 5.18 4.94 5.18 0.0M
2021-12-08 4.71 4.94 4.71 4.94 0.0M
2021-12-07 4.61 4.71 4.61 4.71 0.0M
2021-12-06 4.82 4.85 4.82 4.85 0.0M
2021-12-03 4.90 5.07 4.90 5.07 0.0M
2021-12-02 5.07 5.07 5.07 5.07 0.0M
2021-12-01 5.61 5.61 5.33 5.33 0.0M
2021-11-30 5.61 5.61 5.61 5.61 0.0M
2021-11-29 5.90 5.90 5.90 5.90 0.0M
2021-11-26 5.90 5.90 5.90 5.90 0.0M
2021-11-25 5.90 5.90 5.90 5.90 0.0M
2021-11-24 5.90 5.90 5.90 5.90 0.0M
2021-11-23 5.99 5.99 5.90 5.90 0.0M
2021-11-22 5.99 5.99 5.99 5.99 0.0M
2021-11-18 5.43 5.99 5.43 5.99 0.0M
2021-11-17 5.71 5.71 5.71 5.71 0.0M
2021-11-16 5.99 5.99 5.99 5.99 0.0M
2021-11-15 6.90 6.90 6.30 6.30 0.0M
2021-11-12 6.32 6.61 6.32 6.61 0.0M
2021-11-11 6.30 6.30 6.30 6.30 0.0M
2021-11-10 5.72 6.00 5.60 6.00 0.0M
2021-11-09 5.72 5.72 5.69 5.72 0.0M
2021-11-08 5.98 5.98 5.45 5.45 0.0M
2021-11-04 5.70 5.70 5.70 5.70 0.0M
2021-11-03 5.43 5.43 5.43 5.43 0.0M
2021-11-02 5.17 5.18 5.17 5.18 0.0M
2021-11-01 4.95 4.95 4.91 4.94 0.0M
2021-10-29 4.50 4.72 4.50 4.72 0.0M
2021-10-28 4.10 4.50 4.10 4.50 0.0M
2021-10-27 4.29 4.29 4.29 4.29 0.0M
2021-10-26 4.51 4.55 4.51 4.51 0.0M
2021-10-25 4.75 4.75 4.74 4.74 0.0M
2021-10-22 4.98 4.98 4.74 4.98 0.0M
2021-10-21 4.98 4.98 4.98 4.98 0.0M
2021-10-20 5.24 5.24 5.24 5.24 0.0M
2021-10-19 5.51 5.51 5.51 5.51 0.0M
2021-10-18 5.80 5.80 5.80 5.80 0.0M
2021-10-14 6.74 6.74 6.10 6.10 0.0M
2021-10-13 6.42 6.42 6.40 6.42 0.0M
2021-10-12 6.12 6.12 6.12 6.12 0.0M
2021-10-11 5.83 5.83 5.83 5.83 0.0M
2021-10-08 5.56 5.56 5.56 5.56 0.0M
2021-10-07 5.39 5.39 5.20 5.30 0.0M
2021-10-06 5.14 5.14 5.14 5.14 0.0M
2021-10-04 4.90 4.90 4.90 4.90 0.0M
2021-10-01 4.67 4.67 4.67 4.67 0.0M
2021-09-30 4.45 4.45 4.45 4.45 0.0M
2021-09-29 4.24 4.24 4.24 4.24 0.0M
2021-09-28 4.04 4.04 4.04 4.04 0.0M
2021-09-27 3.85 3.85 3.85 3.85 0.0M
2021-09-23 4.04 4.04 3.67 3.67 0.0M
2021-09-22 3.85 3.85 3.85 3.85 0.0M
2021-09-21 3.85 3.85 3.85 3.85 0.0M
2021-09-20 3.67 3.67 3.67 3.67 0.0M
2021-09-16 3.50 3.50 3.50 3.50 0.0M
2021-09-15 3.46 3.46 3.46 3.46 0.0M
2021-09-09 3.46 3.46 3.46 3.46 0.0M
2021-09-08 3.60 3.60 3.60 3.60 0.0M
2021-09-07 3.65 3.65 3.65 3.65 0.0M
2021-09-06 3.65 3.65 3.65 3.65 0.0M
2021-09-03 3.82 3.82 3.82 3.82 0.0M
2021-09-01 3.82 3.82 3.82 3.82 0.0M
2021-08-31 3.80 4.00 3.80 3.81 0.0M
2021-08-30 4.00 4.00 4.00 4.00 0.0M
2021-08-24 4.05 4.05 4.03 4.05 0.0M
2021-08-23 4.24 4.24 4.24 4.24 0.0M
2021-08-20 3.66 4.04 3.66 4.04 0.0M
2021-08-18 3.83 3.85 3.83 3.85 0.0M
2021-08-13 4.03 4.03 4.03 4.03 0.0M
2021-08-12 4.25 4.25 4.24 4.24 0.0M
2021-08-11 4.24 4.24 4.24 4.24 0.0M
2021-08-10 4.04 4.04 4.04 4.04 0.0M
2021-08-05 3.85 3.85 3.85 3.85 0.0M
2021-08-04 3.80 3.80 3.80 3.80 0.0M
2021-08-02 3.90 3.90 3.90 3.90 0.0M
2021-07-30 3.70 4.01 3.70 4.01 0.0M
2021-07-29 4.00 4.00 3.82 3.82 0.0M
2021-07-28 4.01 4.01 4.01 4.01 0.0M
2021-07-26 4.30 4.30 4.01 4.01 0.0M
2021-07-23 4.10 4.10 4.10 4.10 0.0M
2021-07-22 3.90 4.09 3.90 4.09 0.0M
2021-07-20 4.01 4.01 3.90 3.90 0.0M
2021-07-19 4.00 4.00 3.79 3.82 0.0M
2021-07-16 4.01 4.01 3.98 3.98 0.0M
2021-07-15 4.20 4.20 4.18 4.18 0.0M
2021-07-14 4.00 4.40 4.00 4.40 0.0M
2021-07-13 4.19 4.20 4.19 4.20 0.0M
2021-07-12 4.41 4.41 4.41 4.41 0.0M
2021-07-09 4.20 4.20 4.20 4.20 0.0M
2021-07-08 4.20 4.20 4.01 4.20 0.0M
2021-07-06 4.04 4.20 4.04 4.20 0.0M
2021-07-05 4.25 4.25 4.25 4.25 0.0M
2021-07-02 4.25 4.25 4.24 4.25 0.0M
2021-07-01 4.39 4.39 4.06 4.06 0.0M
2021-06-30 4.23 4.23 4.02 4.19 0.0M
2021-06-29 4.23 4.24 4.23 4.23 0.0M
2021-06-28 3.66 4.04 3.66 4.04 0.0M
2021-06-25 3.86 4.20 3.85 3.85 0.0M
2021-06-24 4.39 4.39 4.05 4.05 0.0M
2021-06-23 4.22 4.23 4.22 4.23 0.0M
2021-06-22 4.49 4.49 4.40 4.40 0.0M
2021-06-21 4.29 4.29 4.29 4.29 0.0M
2021-06-18 4.28 4.29 4.28 4.29 0.0M
2021-06-17 4.31 4.50 4.31 4.50 0.0M
2021-06-16 4.50 4.50 4.50 4.50 0.0M
2021-06-15 4.41 4.45 4.41 4.45 0.0M
2021-06-14 4.55 4.61 4.55 4.61 0.0M
2021-06-11 4.80 4.80 4.61 4.61 0.0M
2021-06-10 4.87 4.88 4.80 4.80 0.0M
2021-06-09 4.42 4.65 4.42 4.65 0.0M
2021-06-08 4.44 4.65 4.43 4.65 0.0M
2021-06-07 4.65 4.65 4.65 4.65 0.0M
2021-06-04 4.89 4.89 4.89 4.89 0.0M
2021-06-03 4.61 4.95 4.61 4.95 0.0M
2021-06-02 4.51 4.89 4.51 4.85 0.0M
2021-06-01 4.70 4.70 4.67 4.67 0.0M
2021-05-31 4.68 4.68 4.67 4.68 0.0M
2021-05-28 4.18 4.46 4.04 4.46 0.0M
2021-05-27 3.89 4.25 3.89 4.25 0.0M
2021-05-26 4.09 4.09 4.09 4.09 0.0M
2021-05-25 4.31 4.31 4.30 4.30 0.0M
2021-05-24 4.04 4.31 4.04 4.31 0.0M
2021-05-21 4.24 4.24 4.24 4.24 0.0M
2021-05-20 4.04 4.04 4.04 4.04 0.0M
2021-05-19 3.85 3.85 3.85 3.85 0.0M
2021-05-18 3.69 3.70 3.42 3.69 0.0M
2021-05-17 3.87 3.87 3.53 3.53 0.0M
2021-05-14 4.08 4.08 3.70 3.70 0.0M
2021-05-12 4.28 4.28 3.89 3.89 0.0M
2021-05-11 4.09 4.09 4.09 4.09 0.0M
2021-05-10 3.80 4.10 3.80 3.90 0.0M
2021-05-07 3.95 4.20 3.95 3.95 0.0M
2021-05-06 4.16 4.16 4.15 4.15 0.0M
2021-05-05 4.10 4.10 3.98 3.98 0.0M
2021-05-04 4.19 4.19 4.18 4.18 0.0M
2021-05-03 4.50 4.50 4.40 4.40 0.0M
2021-04-30 4.70 4.70 4.30 4.30 0.0M
2021-04-29 4.52 4.52 4.52 4.52 0.0M
2021-04-28 4.54 4.54 4.52 4.52 0.0M
2021-04-27 4.15 4.54 4.15 4.53 0.0M
2021-04-26 4.40 4.40 4.34 4.35 0.0M
2021-04-23 4.25 4.25 4.00 4.20 0.0M
2021-04-22 4.09 4.13 4.09 4.13 0.0M
2021-04-20 4.00 4.00 3.99 4.00 0.0M
2021-04-19 3.86 3.87 3.86 3.87 0.0M
2021-04-16 3.79 3.88 3.79 3.87 0.0M
2021-04-15 3.90 3.90 3.89 3.89 0.0M
2021-04-13 3.80 3.80 3.80 3.80 0.0M
2021-04-12 3.65 3.65 3.65 3.65 0.0M
2021-04-09 3.65 3.65 3.65 3.65 0.0M
2021-04-08 3.40 3.65 3.40 3.65 0.0M
2021-04-07 3.49 3.49 3.20 3.48 0.0M
2021-04-06 3.33 3.33 3.33 3.33 0.0M
2021-04-05 3.49 3.49 3.32 3.32 0.0M
2021-03-31 3.49 3.49 3.49 3.49 0.0M
2021-03-30 3.67 3.67 3.67 3.67 0.0M
2021-03-26 3.68 3.68 3.68 3.68 0.0M
2021-03-25 3.70 3.70 3.69 3.69 0.0M
2021-03-24 3.70 3.70 3.70 3.70 0.0M
2021-03-22 3.72 3.72 3.54 3.54 0.0M
2021-03-19 3.74 3.74 3.72 3.72 0.0M
2021-03-18 3.75 3.75 3.75 3.75 0.0M
2021-03-17 3.75 3.75 3.42 3.75 0.0M
2021-03-16 3.58 3.58 3.58 3.58 0.0M
2021-03-12 3.66 3.66 3.41 3.41 0.0M
2021-03-10 3.49 3.49 3.49 3.49 0.0M
2021-03-09 3.65 3.65 3.33 3.33 0.0M
2021-03-08 3.55 3.55 3.23 3.50 0.0M
2021-03-05 3.15 3.42 3.10 3.40 0.0M
2021-03-04 3.26 3.26 3.26 3.26 0.0M
2021-03-02 3.38 3.39 3.38 3.39 0.0M
2021-03-01 3.55 3.55 3.55 3.55 0.0M
2021-02-26 3.40 3.40 3.23 3.40 0.0M
2021-02-25 3.27 3.40 3.27 3.40 0.0M
2021-02-24 3.26 3.26 3.26 3.26 0.0M
2021-02-23 3.43 3.75 3.43 3.43 0.0M
2021-02-22 3.60 3.61 3.60 3.61 0.0M
2021-02-19 3.60 3.78 3.60 3.78 0.0M
2021-02-18 3.60 3.60 3.60 3.60 0.0M
2021-02-17 3.90 3.90 3.78 3.78 0.0M
2021-02-16 3.78 3.78 3.78 3.78 0.0M
2021-02-15 3.78 3.78 3.54 3.60 0.0M
2021-02-12 3.60 3.60 3.60 3.60 0.0M
2021-02-11 3.60 3.60 3.60 3.60 0.0M
2021-02-10 3.61 3.79 3.43 3.43 0.0M
2021-02-09 3.61 3.61 3.61 3.61 0.0M
2021-02-08 3.80 3.80 3.80 3.80 0.0M
2021-02-04 3.92 3.92 3.74 3.74 0.0M
2021-02-03 3.80 3.80 3.74 3.74 0.0M
2021-02-02 3.61 3.79 3.61 3.79 0.0M
2021-02-01 3.83 3.83 3.52 3.79 0.0M
2021-01-29 3.85 3.88 3.70 3.70 0.0M
2021-01-28 3.70 3.70 3.70 3.70 0.0M
2021-01-27 3.59 3.59 3.59 3.59 0.0M
2021-01-25 3.42 3.42 3.42 3.42 0.0M
2021-01-22 3.59 3.59 3.59 3.59 0.0M
2021-01-21 3.65 3.65 3.65 3.65 0.0M
2021-01-20 3.87 3.87 3.84 3.84 0.0M
2021-01-19 3.87 3.87 3.69 3.69 0.0M
2021-01-18 3.89 3.89 3.88 3.88 0.0M
2021-01-15 3.72 3.72 3.72 3.72 0.0M
2021-01-14 3.55 3.55 3.55 3.55 0.0M
2021-01-13 3.76 3.76 3.62 3.62 0.0M
2021-01-12 3.76 3.76 3.76 3.76 0.0M
2021-01-11 3.60 3.79 3.60 3.79 0.0M
2021-01-08 3.90 3.90 3.61 3.61 0.0M
2021-01-07 3.88 3.88 3.80 3.80 0.0M
2021-01-06 3.74 3.74 3.70 3.70 0.0M
2021-01-05 3.57 3.57 3.57 3.57 0.0M
2021-01-04 3.75 3.75 3.75 3.75 0.0M
2021-01-01 3.61 3.61 3.61 3.61 0.0M