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
2023-12-29 7.15 7.15 7.15 7.15 0.0M
2023-12-28 7.01 7.15 7.01 7.15 0.0M
2023-12-27 7.60 7.60 7.37 7.37 0.0M
2023-12-26 7.60 7.60 7.60 7.60 0.0M
2023-12-22 7.60 7.60 7.60 7.60 0.0M
2023-12-21 7.30 7.60 7.30 7.60 0.0M
2023-12-20 7.50 7.65 7.50 7.65 0.0M
2023-12-19 7.50 7.86 7.50 7.50 0.0M
2023-12-18 7.90 7.90 7.25 7.50 0.0M
2023-12-15 7.21 7.53 7.21 7.53 0.0M
2023-12-14 7.18 7.18 7.18 7.18 0.0M
2023-12-13 6.84 6.84 6.84 6.84 0.0M
2023-12-12 6.52 6.52 6.50 6.52 0.0M
2023-12-11 5.92 6.21 5.92 6.21 0.0M
2023-12-06 5.92 5.92 5.92 5.92 0.0M
2023-12-05 5.65 5.65 5.65 5.65 0.0M
2023-12-04 5.80 6.09 5.65 5.65 0.0M
2023-12-01 6.02 6.02 5.80 5.80 0.0M
2023-11-30 6.02 6.02 6.02 6.02 0.0M
2023-11-29 6.01 6.01 6.01 6.01 0.0M
2023-11-28 6.01 6.60 6.01 6.01 0.0M
2023-11-24 6.65 6.65 6.32 6.32 0.0M
2023-11-23 6.65 6.65 6.65 6.65 0.0M
2023-11-22 6.65 6.65 6.05 6.65 0.0M
2023-11-21 5.75 6.35 5.75 6.35 0.0M
2023-11-20 6.05 6.05 6.05 6.05 0.0M
2023-11-17 6.51 6.51 6.19 6.19 0.0M
2023-11-16 6.25 6.85 6.25 6.51 0.0M
2023-11-15 6.54 6.54 6.52 6.54 0.0M
2023-11-13 6.24 6.24 6.23 6.23 0.0M
2023-11-12 5.95 5.95 5.95 5.95 0.0M
2023-11-10 5.73 5.73 5.73 5.73 0.0M
2023-11-09 5.45 5.46 5.45 5.46 0.0M
2023-11-08 5.20 5.20 5.20 5.20 0.0M
2023-11-07 5.20 5.20 5.20 5.20 0.0M
2023-11-06 5.09 5.12 5.01 5.12 0.0M
2023-11-03 5.20 5.20 5.09 5.09 0.0M
2023-11-02 5.28 5.28 5.28 5.28 0.0M
2023-11-01 5.55 5.55 5.55 5.55 0.0M
2023-10-31 5.60 5.65 5.55 5.55 0.0M
2023-10-30 5.65 5.65 5.65 5.65 0.0M
2023-10-27 5.65 5.65 5.65 5.65 0.0M
2023-10-26 5.65 5.65 5.65 5.65 0.0M
2023-10-25 5.65 5.65 5.65 5.65 0.0M
2023-10-23 5.65 5.65 5.65 5.65 0.0M
2023-10-20 5.94 5.94 5.65 5.65 0.0M
2023-10-19 5.94 5.94 5.94 5.94 0.0M
2023-10-18 6.00 6.16 6.00 6.00 0.0M
2023-10-17 6.85 6.85 6.25 6.25 0.0M
2023-10-16 6.55 6.55 6.55 6.55 0.0M
2023-10-13 6.90 6.90 6.89 6.89 0.0M
2023-10-12 6.60 6.60 6.60 6.60 0.0M
2023-10-11 6.65 6.65 6.65 6.65 0.0M
2023-10-10 7.10 7.10 6.70 6.70 0.0M
2023-10-09 6.80 6.80 6.80 6.80 0.0M
2023-10-05 6.80 6.80 6.80 6.80 0.0M
2023-10-03 6.80 6.80 6.80 6.80 0.0M
2023-09-29 6.80 6.80 6.80 6.80 0.0M
2023-09-28 6.90 6.90 6.90 6.90 0.0M
2023-09-27 6.90 6.90 6.90 6.90 0.0M
2023-09-26 6.60 6.60 6.60 6.60 0.0M
2023-09-25 6.74 6.74 6.74 6.74 0.0M
2023-09-22 6.89 6.89 6.80 6.80 0.0M
2023-09-21 6.89 6.89 6.89 6.89 0.0M
2023-09-20 6.60 6.90 6.60 6.90 0.0M
2023-09-18 6.60 6.60 6.60 6.60 0.0M
2023-09-15 6.34 6.34 6.34 6.34 0.0M
2023-09-14 6.39 6.39 6.39 6.39 0.0M
2023-09-13 6.01 6.39 6.01 6.39 0.0M
2023-09-12 6.20 6.20 6.15 6.15 0.0M
2023-09-08 6.50 6.50 6.20 6.20 0.0M
2023-09-06 6.50 6.50 6.50 6.50 0.0M
2023-09-05 6.50 6.50 6.50 6.50 0.0M
2023-09-04 6.50 6.50 6.50 6.50 0.0M
2023-09-01 6.50 6.50 6.50 6.50 0.0M
2023-08-31 6.49 6.49 6.49 6.49 0.0M
2023-08-30 6.50 6.50 6.49 6.49 0.0M
2023-08-29 6.50 6.50 6.50 6.50 0.0M
2023-08-28 6.20 6.50 6.20 6.50 0.0M
2023-08-25 6.20 6.20 6.20 6.20 0.0M
2023-08-24 6.40 6.40 6.35 6.35 0.0M
2023-08-23 6.50 6.50 6.48 6.48 0.0M
2023-08-22 6.20 6.50 6.20 6.50 0.0M
2023-08-21 6.22 6.22 6.20 6.20 0.0M
2023-08-18 6.22 6.22 6.22 6.22 0.0M
2023-08-17 6.22 6.22 6.22 6.22 0.0M
2023-08-16 6.23 6.23 6.22 6.22 0.0M
2023-08-14 6.23 6.23 6.23 6.23 0.0M
2023-08-09 6.23 6.23 6.23 6.23 0.0M
2023-08-08 5.95 5.95 5.95 5.95 0.0M
2023-08-07 5.95 5.95 5.95 5.95 0.0M
2023-08-04 5.95 5.95 5.95 5.95 0.0M
2023-08-03 5.70 5.70 5.70 5.70 0.0M
2023-07-31 5.56 5.70 5.56 5.70 0.0M
2023-07-28 5.97 5.97 5.56 5.56 0.0M
2023-07-27 5.70 5.70 5.20 5.70 0.0M
2023-07-26 4.94 5.45 4.94 5.45 0.0M
2023-07-25 5.20 5.20 5.20 5.20 0.0M
2023-07-24 4.94 5.20 4.94 5.20 0.0M
2023-07-21 5.70 5.70 5.20 5.20 0.0M
2023-07-20 5.55 5.55 5.47 5.47 0.0M
2023-07-19 5.75 5.75 5.75 5.75 0.0M
2023-07-18 5.75 5.75 5.75 5.75 0.0M
2023-07-17 5.70 5.95 5.70 5.95 0.0M
2023-07-14 5.70 5.70 5.70 5.70 0.0M
2023-07-13 5.98 5.98 5.98 5.98 0.0M
2023-07-12 5.96 5.98 5.45 5.98 0.0M
2023-07-11 6.24 6.24 5.70 5.70 0.0M
2023-07-10 5.98 6.24 5.72 5.98 0.0M
2023-07-07 5.70 5.98 5.70 5.98 0.0M
2023-07-06 5.70 5.70 5.70 5.70 0.0M
2023-07-05 5.18 5.43 5.18 5.43 0.0M
2023-07-04 4.71 5.18 4.71 5.18 0.0M
2023-07-03 5.20 5.46 4.94 4.94 0.0M
2023-06-30 5.42 5.42 5.15 5.20 0.0M
2023-06-28 5.70 5.70 5.42 5.42 0.0M
2023-06-27 5.71 5.71 5.70 5.70 0.0M
2023-06-26 5.99 5.99 5.99 5.99 0.0M
2023-06-23 6.30 6.30 6.30 6.30 0.0M
2023-06-22 6.10 6.43 6.10 6.43 0.0M
2023-06-21 6.50 6.50 6.42 6.42 0.0M
2023-06-20 6.79 6.79 6.75 6.75 0.0M
2023-06-19 6.85 6.85 6.80 6.80 0.0M
2023-06-16 6.89 6.89 6.87 6.87 0.0M
2023-06-15 6.57 6.57 6.57 6.57 0.0M
2023-06-14 6.26 6.26 6.26 6.26 0.0M
2023-06-13 5.97 5.97 5.97 5.97 0.0M
2023-06-12 5.42 5.69 5.42 5.69 0.0M
2023-06-08 5.17 5.42 5.17 5.42 0.0M
2023-06-07 5.16 5.17 5.16 5.17 0.0M
2023-06-05 5.43 5.43 5.43 5.43 0.0M
2023-06-02 5.43 5.43 5.43 5.43 0.0M
2023-06-01 5.70 5.70 5.42 5.43 0.0M
2023-05-31 5.70 5.70 5.70 5.70 0.0M
2023-05-30 5.30 5.45 5.30 5.45 0.0M
2023-05-29 5.52 5.80 5.52 5.56 0.0M
2023-05-26 5.87 6.00 5.80 5.80 0.0M
2023-05-25 5.60 5.87 5.60 5.87 0.0M
2023-05-23 5.45 5.60 5.45 5.60 0.0M
2023-05-22 6.02 6.02 5.72 5.72 0.0M
2023-05-19 6.48 6.48 6.02 6.02 0.0M
2023-05-18 6.30 6.33 6.30 6.33 0.0M
2023-05-17 6.03 6.30 6.03 6.03 0.0M
2023-05-16 6.02 6.02 6.02 6.02 0.0M
2023-05-15 6.66 6.66 6.33 6.33 0.0M
2023-05-12 7.00 7.00 6.66 6.66 0.0M
2023-05-11 6.72 7.00 6.72 7.00 0.0M
2023-05-10 7.10 7.10 7.07 7.07 0.0M
2023-05-09 7.07 7.44 7.07 7.44 0.0M
2023-05-08 7.49 7.49 7.44 7.44 0.0M
2023-05-05 7.50 7.50 7.50 7.50 0.0M
2023-05-03 7.73 7.73 7.73 7.73 0.0M
2023-05-02 7.73 7.73 7.73 7.73 0.0M
2023-04-28 7.13 7.75 7.13 7.75 0.0M
2023-04-27 7.50 7.50 7.50 7.50 0.0M
2023-04-26 7.50 7.50 7.50 7.50 0.0M
2023-04-25 7.50 7.87 7.50 7.87 0.0M
2023-04-24 7.50 7.50 7.50 7.50 0.0M
2023-04-21 7.51 7.51 7.51 7.51 0.0M
2023-04-20 7.90 7.90 7.90 7.90 0.0M
2023-04-19 8.10 8.10 8.10 8.10 0.0M
2023-04-18 8.10 8.10 8.10 8.10 0.0M
2023-04-13 8.15 8.15 8.15 8.15 0.0M
2023-04-12 8.18 8.18 8.15 8.15 0.0M
2023-04-11 7.46 7.80 7.46 7.80 0.0M
2023-04-10 7.46 8.19 7.46 7.46 0.0M
2023-04-06 7.84 7.84 7.84 7.84 0.0M
2023-04-05 7.84 7.84 7.84 7.84 0.0M
2023-04-03 8.20 8.20 7.84 7.84 0.0M
2023-03-31 8.20 8.20 7.84 7.84 0.0M
2023-03-29 8.25 8.25 8.25 8.25 0.0M
2023-03-28 7.86 7.86 7.86 7.86 0.0M
2023-03-27 7.86 7.86 7.86 7.86 0.0M
2023-03-24 7.50 7.50 7.50 7.50 0.0M
2023-03-23 7.50 7.50 7.50 7.50 0.0M
2023-03-22 7.50 7.50 7.50 7.50 0.0M
2023-03-21 7.95 7.95 7.89 7.89 0.0M
2023-03-20 8.28 8.28 8.09 8.09 0.0M
2023-03-17 7.90 7.90 7.90 7.90 0.0M
2023-03-15 7.56 7.56 7.56 7.56 0.0M
2023-03-14 8.29 8.29 7.95 7.95 0.0M
2023-03-13 7.93 7.93 7.93 7.93 0.0M
2023-03-10 7.40 7.73 7.40 7.72 0.0M
2023-03-09 8.13 8.13 7.37 7.40 0.0M
2023-03-08 7.75 7.75 7.75 7.75 0.0M
2023-03-06 7.75 7.75 7.75 7.75 0.0M
2023-03-03 7.75 7.75 7.75 7.75 0.0M
2023-03-02 7.75 7.75 7.75 7.75 0.0M
2023-02-28 7.87 7.87 7.75 7.75 0.0M
2023-02-27 7.55 7.55 7.50 7.50 0.0M
2023-02-24 7.60 7.60 7.60 7.60 0.0M
2023-02-23 7.60 7.60 7.60 7.60 0.0M
2023-02-22 8.00 8.00 8.00 8.00 0.0M
2023-02-21 8.20 8.20 8.00 8.00 0.0M
2023-02-20 8.00 8.00 8.00 8.00 0.0M
2023-02-17 7.82 8.21 7.82 8.21 0.0M
2023-02-16 7.82 7.82 7.82 7.82 0.0M
2023-02-15 7.45 7.45 7.45 7.45 0.0M
2023-02-14 7.84 7.84 7.45 7.45 0.0M
2023-02-13 7.84 7.84 7.84 7.84 0.0M
2023-02-10 7.84 7.84 7.84 7.84 0.0M
2023-02-09 7.84 7.84 7.84 7.84 0.0M
2023-02-08 8.40 8.40 8.25 8.25 0.0M
2023-02-07 8.46 8.46 8.46 8.46 0.0M
2023-02-06 8.94 8.94 8.90 8.90 0.0M
2023-02-03 9.00 9.00 9.00 9.00 0.0M
2023-02-02 8.57 8.95 8.16 8.95 0.0M
2023-02-01 8.57 8.57 7.80 8.57 0.0M
2023-01-31 8.55 8.55 8.17 8.17 0.0M
2023-01-30 8.65 8.65 8.59 8.59 0.0M
2023-01-27 8.25 8.25 8.25 8.25 0.0M
2023-01-25 7.86 8.25 7.86 8.25 0.0M
2023-01-24 7.87 7.87 7.86 7.86 0.0M
2023-01-23 7.87 7.87 7.55 7.87 0.0M
2023-01-20 8.26 8.26 7.87 7.87 0.0M
2023-01-19 7.87 7.87 7.87 7.87 0.0M
2023-01-18 7.65 7.65 7.34 7.50 0.0M
2023-01-17 8.25 8.25 7.51 7.65 0.0M
2023-01-16 7.13 7.87 7.13 7.87 0.0M
2023-01-13 7.68 7.68 7.50 7.50 0.0M
2023-01-12 7.92 7.92 7.20 7.32 0.0M
2023-01-11 7.55 7.93 7.55 7.55 0.0M
2023-01-10 7.55 7.93 7.55 7.93 0.0M
2023-01-09 7.94 7.94 7.94 7.94 0.0M
2023-01-06 8.00 8.00 7.51 7.94 0.0M
2023-01-05 8.45 8.45 7.70 7.72 0.0M
2023-01-04 8.08 8.08 7.70 8.08 0.0M
2023-01-03 8.45 8.79 8.02 8.08 0.0M
2023-01-02 9.25 9.25 8.44 8.44 0.0M