PG Foils Ltd (PGFL)

PGFL
🏛️ 인도 →
185.70
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
2023-12-29 176.00 183.05 175.20 179.65 0.0M
2023-12-28 183.50 183.50 178.00 178.10 0.0M
2023-12-27 174.90 179.95 172.45 177.95 0.0M
2023-12-26 173.70 174.95 170.70 172.80 0.0M
2023-12-22 174.65 175.10 166.00 171.95 0.0M
2023-12-21 177.80 179.95 166.05 171.80 0.0M
2023-12-20 180.90 184.55 173.50 174.60 0.0M
2023-12-19 185.80 185.80 178.00 178.85 0.0M
2023-12-18 193.95 193.95 185.40 185.80 0.0M
2023-12-15 190.00 195.00 190.00 192.20 0.0M
2023-12-14 180.95 190.05 175.05 190.00 0.0M
2023-12-13 184.00 184.00 180.20 181.00 0.0M
2023-12-12 188.00 189.15 181.65 183.00 0.0M
2023-12-11 191.80 191.80 185.00 187.25 0.0M
2023-12-08 191.00 193.80 187.00 188.65 0.0M
2023-12-07 192.00 195.85 191.00 192.25 0.0M
2023-12-06 198.90 198.90 191.15 193.25 0.0M
2023-12-05 195.25 198.95 193.50 195.50 0.0M
2023-12-04 199.45 199.45 195.15 195.15 0.0M
2023-12-01 197.05 199.50 195.45 196.45 0.0M
2023-11-30 198.00 201.95 196.80 197.05 0.0M
2023-11-29 200.65 200.85 197.00 198.00 0.0M
2023-11-28 196.40 198.80 194.00 198.00 0.0M
2023-11-24 193.35 194.95 191.80 194.20 0.0M
2023-11-23 198.60 198.60 191.60 192.50 0.0M
2023-11-22 193.00 196.00 192.10 195.45 0.0M
2023-11-21 197.60 197.60 189.50 193.75 0.0M
2023-11-20 200.50 204.50 191.55 191.55 0.0M
2023-11-17 206.15 211.20 198.30 201.60 0.0M
2023-11-16 212.00 212.00 206.00 208.70 0.0M
2023-11-15 208.00 211.75 207.90 211.75 0.0M
2023-11-13 203.70 211.95 203.60 206.85 0.0M
2023-11-12 202.60 212.90 202.60 209.70 0.0M
2023-11-10 202.55 211.00 202.55 208.55 0.0M
2023-11-09 220.00 220.00 212.00 212.70 0.0M
2023-11-08 221.90 222.90 220.00 220.70 0.0M
2023-11-07 216.05 221.80 216.00 219.80 0.0M
2023-11-06 214.85 218.85 212.55 217.50 0.0M
2023-11-03 219.80 219.95 210.20 211.90 0.0M
2023-11-02 219.40 219.40 213.00 215.85 0.0M
2023-11-01 222.75 222.75 215.00 215.10 0.0M
2023-10-31 222.90 223.00 215.50 218.10 0.0M
2023-10-30 222.90 223.90 220.00 220.70 0.0M
2023-10-27 219.45 224.40 219.40 221.25 0.0M
2023-10-26 223.85 224.85 211.25 214.50 0.0M
2023-10-25 227.75 227.75 215.05 220.35 0.0M
2023-10-23 235.40 235.40 224.10 224.15 0.0M
2023-10-20 237.90 237.90 230.00 231.35 0.0M
2023-10-19 238.80 243.00 224.10 231.20 0.0M
2023-10-18 238.70 244.00 231.00 234.55 0.0M
2023-10-17 235.45 245.95 234.00 235.10 0.0M
2023-10-16 226.90 235.40 226.50 235.35 0.0M
2023-10-13 227.65 228.95 224.15 224.20 0.0M
2023-10-12 233.00 233.00 225.65 227.65 0.0M
2023-10-11 233.00 235.00 230.00 233.00 0.0M
2023-10-10 233.75 240.00 228.15 233.70 0.0M
2023-10-09 222.50 233.75 218.00 233.75 0.0M
2023-10-06 227.00 227.00 221.00 222.65 0.0M
2023-10-05 223.60 229.40 217.10 221.35 0.0M
2023-10-04 216.50 221.70 216.00 219.30 0.0M
2023-10-03 218.00 224.00 217.00 218.00 0.0M
2023-09-29 213.95 223.40 212.00 220.05 0.0M
2023-09-28 211.20 219.00 210.00 212.80 0.0M
2023-09-27 220.95 220.95 208.65 217.05 0.0M
2023-09-26 220.05 221.75 216.00 217.20 0.0M
2023-09-25 230.00 231.00 220.55 224.95 0.0M
2023-09-22 229.00 229.00 220.00 227.05 0.0M
2023-09-21 223.05 229.50 223.05 227.25 0.0M
2023-09-20 230.00 230.00 222.65 226.40 0.0M
2023-09-18 229.00 233.00 227.50 228.00 0.0M
2023-09-15 224.95 232.70 224.95 225.45 0.0M
2023-09-14 221.90 226.70 221.00 222.75 0.0M
2023-09-13 225.70 234.70 214.45 216.45 0.0M
2023-09-12 239.95 239.95 224.35 225.70 0.0M
2023-09-11 247.00 247.00 233.20 236.15 0.0M
2023-09-08 247.70 247.70 238.30 241.85 0.0M
2023-09-07 233.15 246.30 233.15 245.00 0.0M
2023-09-06 241.05 241.05 236.00 236.35 0.0M
2023-09-05 237.95 244.25 237.00 239.80 0.0M
2023-09-04 239.75 239.90 233.75 237.60 0.0M
2023-09-01 237.70 241.00 230.20 235.35 0.0M
2023-08-31 237.50 244.65 231.00 231.25 0.0M
2023-08-30 242.80 242.90 236.00 238.10 0.0M
2023-08-29 241.10 250.00 240.00 242.00 0.0M
2023-08-28 245.00 252.95 241.55 244.65 0.0M
2023-08-25 255.00 255.00 243.05 250.35 0.0M
2023-08-24 264.00 264.00 252.05 252.25 0.0M
2023-08-23 246.35 252.80 245.00 252.80 0.0M
2023-08-22 251.75 251.75 240.00 240.80 0.0M
2023-08-21 263.10 268.90 249.95 249.95 0.0M
2023-08-18 273.00 273.00 260.55 263.10 0.0M
2023-08-17 257.20 279.00 256.25 272.90 0.0M
2023-08-16 296.75 296.80 269.45 269.45 0.0M
2023-08-14 270.00 283.85 257.30 283.60 0.0M
2023-08-11 285.00 289.90 269.45 270.35 0.0M
2023-08-10 295.20 295.20 280.10 283.60 0.1M
2023-08-09 281.15 281.15 281.15 281.15 0.0M
2023-08-08 267.80 267.80 267.80 267.80 0.0M
2023-08-07 255.05 255.05 255.05 255.05 0.0M
2023-08-04 244.00 246.40 240.00 242.95 0.2M
2023-08-03 234.00 236.00 227.00 234.70 0.0M
2023-08-02 230.00 235.00 222.00 227.00 0.0M
2023-08-01 239.90 242.65 225.00 228.95 0.0M
2023-07-31 233.00 236.00 230.00 233.10 0.0M
2023-07-28 223.00 233.90 221.50 233.45 0.0M
2023-07-27 237.00 242.95 228.00 229.35 0.0M
2023-07-26 229.00 237.00 229.00 237.00 0.0M
2023-07-25 242.00 242.00 228.00 234.90 0.0M
2023-07-24 242.00 242.45 232.10 238.80 0.0M
2023-07-21 224.90 231.60 218.00 230.95 0.0M
2023-07-20 230.00 231.50 220.00 220.60 0.1M
2023-07-19 214.90 220.50 211.00 220.50 0.0M
2023-07-18 215.00 216.95 206.25 210.00 0.0M
2023-07-17 202.95 206.90 194.25 206.65 0.0M
2023-07-14 191.00 200.00 191.00 197.05 0.0M
2023-07-13 193.00 197.35 182.00 192.15 0.0M
2023-07-12 190.10 193.00 190.00 190.00 0.0M
2023-07-11 191.00 191.00 190.00 190.00 0.0M
2023-07-10 191.00 194.50 191.00 191.00 0.0M
2023-07-07 195.00 195.00 188.00 190.75 0.0M
2023-07-06 183.10 197.00 183.10 193.95 0.0M
2023-07-05 188.00 190.00 184.25 190.00 0.0M
2023-07-04 176.00 184.10 173.50 183.80 0.0M
2023-07-03 170.00 175.35 170.00 175.35 0.0M
2023-06-30 170.80 172.00 167.00 167.00 0.0M
2023-06-28 174.00 174.00 169.00 169.00 0.0M
2023-06-27 171.00 172.75 167.15 169.90 0.0M
2023-06-26 174.65 178.00 170.65 172.80 0.0M
2023-06-23 178.80 178.80 174.60 174.65 0.0M
2023-06-22 176.50 179.70 175.00 176.60 0.0M
2023-06-21 183.35 187.00 175.55 175.60 0.0M
2023-06-20 189.95 189.95 183.35 184.75 0.0M
2023-06-19 185.10 188.75 184.80 184.95 0.0M
2023-06-16 187.25 190.00 184.15 185.05 0.0M
2023-06-15 197.00 197.00 187.25 188.20 0.0M
2023-06-14 194.00 196.70 188.85 193.00 0.0M
2023-06-13 185.10 192.40 185.10 190.00 0.0M
2023-06-12 189.90 189.90 185.00 185.10 0.0M
2023-06-09 189.90 190.00 183.05 187.50 0.0M
2023-06-08 188.55 190.00 185.25 186.30 0.0M
2023-06-07 190.95 194.00 182.50 188.50 0.0M
2023-06-06 187.95 191.75 185.15 191.00 0.0M
2023-06-05 198.75 198.75 187.50 191.45 0.0M
2023-06-02 200.15 200.15 195.05 197.35 0.0M
2023-06-01 195.00 209.50 195.00 200.15 0.0M
2023-05-31 186.10 201.45 186.00 199.70 0.0M
2023-05-30 204.90 205.80 192.00 192.05 0.0M
2023-05-29 194.40 203.35 192.70 196.00 0.0M
2023-05-26 193.00 199.85 193.00 194.00 0.0M
2023-05-25 196.35 201.00 193.75 195.80 0.0M
2023-05-24 192.65 201.90 192.65 196.35 0.0M
2023-05-23 192.70 201.00 192.70 197.45 0.0M
2023-05-22 192.45 202.00 192.45 200.50 0.0M
2023-05-19 205.05 208.00 200.00 200.80 0.0M
2023-05-18 198.00 205.05 198.00 205.05 0.0M
2023-05-17 182.30 195.30 176.95 195.30 0.0M
2023-05-16 191.00 191.00 185.25 186.00 0.0M
2023-05-15 201.00 203.00 190.00 195.00 0.0M
2023-05-12 204.05 204.05 199.45 199.70 0.0M
2023-05-11 202.05 208.90 200.00 204.00 0.0M
2023-05-10 213.00 213.00 199.45 206.15 0.0M
2023-05-09 216.90 216.90 205.00 206.60 0.0M
2023-05-08 214.75 214.75 203.25 209.90 0.0M
2023-05-05 225.00 225.00 204.35 209.50 0.0M
2023-05-04 219.40 223.20 212.05 215.00 0.0M
2023-05-03 219.00 219.00 211.10 213.55 0.0M
2023-05-02 223.00 223.00 205.10 213.25 0.0M
2023-04-28 213.85 214.90 206.50 214.90 0.0M
2023-04-27 199.20 205.00 199.20 204.70 0.0M
2023-04-26 194.30 196.85 191.05 196.85 0.0M
2023-04-25 193.00 194.50 187.10 187.50 0.0M
2023-04-24 189.00 189.00 186.05 186.50 0.0M
2023-04-21 187.00 190.90 183.50 184.20 0.0M
2023-04-20 186.00 191.00 185.20 187.00 0.0M
2023-04-19 187.60 191.80 187.00 188.95 0.0M
2023-04-18 203.70 204.00 191.50 192.85 0.0M
2023-04-17 197.90 197.90 185.10 197.75 0.0M
2023-04-13 188.40 188.50 188.40 188.50 0.0M
2023-04-12 179.55 179.55 179.55 179.55 0.0M
2023-04-11 169.00 171.00 165.00 171.00 0.0M
2023-04-10 162.90 162.90 162.90 162.90 0.0M
2023-04-06 155.15 155.15 155.15 155.15 0.0M
2023-04-05 147.50 147.80 147.50 147.80 0.0M
2023-04-03 133.10 140.80 132.90 140.80 0.0M
2023-03-31 135.25 142.85 133.05 134.20 0.0M
2023-03-29 133.10 147.00 133.05 139.85 0.0M
2023-03-28 144.00 148.45 138.00 140.05 0.0M
2023-03-27 147.15 150.15 143.45 145.25 0.0M
2023-03-24 152.05 153.00 149.05 150.15 0.0M
2023-03-23 148.00 153.50 148.00 152.00 0.0M
2023-03-22 150.65 159.55 149.45 152.85 0.0M
2023-03-21 156.00 157.90 152.00 156.30 0.0M
2023-03-20 153.00 158.75 153.00 157.50 0.0M
2023-03-17 156.75 157.80 146.50 157.25 0.0M
2023-03-16 150.20 154.85 148.00 152.10 0.0M
2023-03-15 161.00 166.95 153.00 155.10 0.0M
2023-03-14 160.50 167.95 159.50 160.65 0.0M
2023-03-13 167.20 173.95 163.10 166.10 0.0M
2023-03-10 173.00 173.50 167.15 170.40 0.0M
2023-03-09 168.00 170.95 167.05 167.15 0.0M
2023-03-08 171.00 171.00 167.25 169.30 0.0M
2023-03-06 174.30 174.30 168.00 171.00 0.0M
2023-03-03 171.95 176.40 169.50 170.05 0.0M
2023-03-02 168.15 173.80 168.15 171.95 0.0M
2023-03-01 173.90 174.80 167.10 170.00 0.0M
2023-02-28 166.15 172.00 166.15 172.00 0.0M
2023-02-27 168.50 171.55 168.00 171.25 0.0M
2023-02-24 171.25 179.40 171.00 171.55 0.0M
2023-02-23 171.00 175.80 170.00 171.00 0.0M
2023-02-22 170.00 179.80 167.05 173.00 0.0M
2023-02-21 173.00 177.00 173.00 173.00 0.0M
2023-02-20 173.00 177.90 173.00 175.95 0.0M
2023-02-17 173.75 173.75 166.00 169.95 0.0M
2023-02-16 170.85 173.70 167.00 170.00 0.0M
2023-02-15 168.95 171.20 162.00 166.85 0.0M
2023-02-14 176.90 176.90 165.55 169.00 0.0M
2023-02-13 174.00 174.00 169.80 170.60 0.0M
2023-02-10 178.60 188.00 178.40 178.70 0.0M
2023-02-09 188.05 193.45 187.75 187.75 0.0M
2023-02-08 204.70 204.70 191.10 197.60 0.0M
2023-02-07 197.10 204.60 194.20 199.95 0.0M
2023-02-06 200.20 213.70 196.95 201.80 0.0M
2023-02-03 218.50 219.95 203.50 207.30 0.0M
2023-02-02 223.00 223.00 212.85 214.20 0.0M
2023-02-01 224.60 224.60 218.10 223.10 0.0M
2023-01-31 224.70 224.70 218.00 218.70 0.0M
2023-01-30 215.00 224.95 210.15 217.80 0.0M
2023-01-27 215.20 224.70 211.00 218.95 0.0M
2023-01-25 214.90 222.40 214.90 221.00 0.0M
2023-01-24 219.50 219.50 214.00 216.15 0.0M
2023-01-23 224.80 224.80 217.00 219.50 0.0M
2023-01-20 224.85 224.85 218.05 218.20 0.0M
2023-01-19 220.00 224.45 218.20 222.85 0.0M
2023-01-18 222.00 224.00 218.05 219.95 0.0M
2023-01-17 226.70 226.70 220.35 220.35 0.0M
2023-01-16 225.65 225.65 215.40 224.60 0.0M
2023-01-13 222.70 222.70 215.00 221.75 0.0M
2023-01-12 227.45 227.45 215.00 215.10 0.0M
2023-01-11 224.30 224.30 219.00 220.00 0.0M
2023-01-10 223.00 224.70 219.00 224.40 0.0M
2023-01-09 227.70 227.70 216.30 223.75 0.0M
2023-01-06 228.30 228.30 215.85 223.00 0.0M
2023-01-05 225.25 228.85 220.25 226.15 0.0M
2023-01-04 225.00 229.35 220.00 226.00 0.0M
2023-01-03 227.75 227.75 223.00 223.60 0.0M
2023-01-02 228.90 230.00 223.00 223.75 0.0M