Poddar Pigments Ltd

PODR
🏛️ 인도 →
265.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 281.00 282.00 278.00 280.05 0.0M
2021-12-30 280.90 281.45 275.00 277.90 0.0M
2021-12-29 278.75 283.90 275.00 276.30 0.0M
2021-12-28 281.30 285.95 277.00 278.70 0.0M
2021-12-27 282.10 284.15 278.45 280.90 0.0M
2021-12-24 283.15 286.80 278.00 280.15 0.0M
2021-12-23 290.95 292.45 281.10 283.60 0.0M
2021-12-22 279.80 294.40 273.00 286.25 0.0M
2021-12-21 279.65 279.65 272.30 274.40 0.0M
2021-12-20 279.00 280.70 270.40 272.50 0.0M
2021-12-17 296.45 296.45 281.00 282.85 0.0M
2021-12-16 294.60 297.00 285.25 291.65 0.0M
2021-12-15 301.95 301.95 286.00 289.05 0.0M
2021-12-14 310.80 310.80 294.50 297.35 0.0M
2021-12-13 299.20 314.00 299.00 301.20 0.0M
2021-12-10 304.55 307.45 300.00 304.15 0.0M
2021-12-09 306.90 308.30 297.05 299.05 0.0M
2021-12-08 291.10 313.00 285.60 302.80 0.0M
2021-12-07 287.80 292.45 278.70 285.90 0.0M
2021-12-06 292.95 295.00 279.50 282.50 0.0M
2021-12-03 289.90 296.00 283.55 287.10 0.0M
2021-12-02 284.35 294.75 278.75 291.35 0.0M
2021-12-01 281.25 284.40 277.95 283.65 0.0M
2021-11-30 271.00 285.30 271.00 276.35 0.0M
2021-11-29 286.40 293.70 262.85 276.85 0.0M
2021-11-26 297.90 297.95 286.00 288.15 0.0M
2021-11-25 301.00 303.00 291.75 295.65 0.0M
2021-11-24 292.30 303.85 290.10 296.95 0.0M
2021-11-23 296.45 298.60 285.05 290.60 0.0M
2021-11-22 297.45 303.00 286.40 289.70 0.0M
2021-11-18 310.95 310.95 295.40 297.40 0.0M
2021-11-17 308.05 312.00 303.20 307.15 0.0M
2021-11-16 308.00 314.00 302.55 306.15 0.0M
2021-11-15 313.10 316.25 303.85 307.15 0.0M
2021-11-12 320.00 321.90 314.40 315.55 0.0M
2021-11-11 324.55 324.70 313.00 317.40 0.0M
2021-11-10 315.55 329.60 315.55 317.95 0.0M
2021-11-09 329.45 337.00 312.55 320.30 0.0M
2021-11-08 327.05 343.00 324.00 329.45 0.0M
2021-11-04 324.80 348.00 324.80 340.50 0.0M
2021-11-03 335.00 335.00 330.00 330.55 0.0M
2021-11-02 333.40 338.00 327.50 330.40 0.0M
2021-11-01 318.85 335.00 315.00 333.40 0.0M
2021-10-29 313.95 327.45 308.05 314.70 0.0M
2021-10-28 324.00 335.30 314.40 317.75 0.0M
2021-10-27 338.65 344.40 325.50 328.00 0.0M
2021-10-26 320.05 333.85 320.05 329.45 0.0M
2021-10-25 335.00 336.95 319.40 322.05 0.0M
2021-10-22 336.00 343.50 333.40 334.50 0.0M
2021-10-21 344.95 350.80 332.75 335.65 0.0M
2021-10-20 345.00 349.30 338.00 340.60 0.0M
2021-10-19 362.00 363.95 343.00 346.85 0.0M
2021-10-18 351.10 362.25 351.10 357.85 0.0M
2021-10-14 365.00 365.00 356.00 356.75 0.0M
2021-10-13 374.00 374.00 364.00 366.70 0.0M
2021-10-12 364.95 378.00 358.95 372.90 0.0M
2021-10-11 377.50 377.50 362.45 364.05 0.0M
2021-10-08 384.50 390.00 370.60 373.15 0.0M
2021-10-07 369.00 384.30 363.00 381.10 0.1M
2021-10-06 369.00 377.00 361.20 362.25 0.0M
2021-10-05 349.85 372.00 345.05 364.65 0.0M
2021-10-04 347.25 353.95 345.00 347.15 0.0M
2021-10-01 348.25 353.95 345.55 347.90 0.0M
2021-09-30 352.45 354.00 345.55 349.40 0.0M
2021-09-29 344.30 361.20 344.30 350.90 0.0M
2021-09-28 347.60 355.85 347.60 349.30 0.0M
2021-09-27 359.70 359.70 350.15 351.45 0.0M
2021-09-24 363.95 363.95 353.00 354.55 0.0M
2021-09-23 364.95 372.00 354.25 359.50 0.0M
2021-09-22 343.25 369.35 343.25 356.05 0.0M
2021-09-21 356.85 359.10 343.00 349.70 0.0M
2021-09-20 349.90 374.80 345.00 356.85 0.1M
2021-09-17 369.00 374.05 339.70 354.90 0.0M
2021-09-16 375.95 378.00 365.00 366.55 0.0M
2021-09-15 383.00 390.00 375.00 375.70 0.0M
2021-09-14 367.00 381.90 365.35 377.75 0.1M
2021-09-13 341.35 373.15 331.10 364.15 0.1M
2021-09-09 343.00 348.65 337.60 340.25 0.0M
2021-09-08 332.95 353.95 328.85 343.05 0.0M
2021-09-07 340.00 344.90 313.50 326.35 0.0M
2021-09-06 352.00 352.90 336.30 340.50 0.0M
2021-09-03 348.00 358.35 342.70 349.80 0.0M
2021-09-02 337.15 348.60 337.15 345.30 0.0M
2021-09-01 341.30 353.75 335.75 339.05 0.0M
2021-08-31 352.55 359.40 346.00 347.50 0.0M
2021-08-30 352.00 366.00 350.00 355.75 0.0M
2021-08-27 340.10 352.00 338.05 349.95 0.0M
2021-08-26 341.05 347.00 339.50 344.50 0.0M
2021-08-25 332.00 348.20 330.85 337.20 0.0M
2021-08-24 320.90 334.50 320.75 328.65 0.0M
2021-08-23 340.35 352.00 316.50 322.50 0.0M
2021-08-20 350.00 352.20 345.00 346.25 0.0M
2021-08-18 361.00 365.95 351.65 354.90 0.0M
2021-08-17 359.40 375.00 359.40 362.65 0.0M
2021-08-16 360.00 370.00 348.35 365.35 0.0M
2021-08-13 355.00 364.00 355.00 359.90 0.0M
2021-08-12 346.85 360.55 346.85 354.80 0.0M
2021-08-11 346.00 357.95 305.95 341.00 0.1M
2021-08-10 374.00 376.00 347.75 350.90 0.0M
2021-08-09 368.95 387.40 368.25 370.75 0.0M
2021-08-06 355.00 366.75 355.00 361.40 0.0M
2021-08-05 365.10 373.35 356.00 357.65 0.0M
2021-08-04 378.00 383.50 368.50 369.70 0.0M
2021-08-03 381.50 386.95 369.05 375.65 0.1M
2021-08-02 390.00 390.00 368.15 377.00 0.1M
2021-07-30 418.05 421.50 406.00 407.50 0.0M
2021-07-29 410.00 425.00 405.45 421.25 0.1M
2021-07-28 419.90 419.90 399.00 406.20 0.1M
2021-07-27 426.80 431.50 410.10 418.05 0.1M
2021-07-26 429.90 433.85 420.80 422.90 0.2M
2021-07-23 417.60 424.00 400.10 407.10 0.1M
2021-07-22 393.00 426.90 393.00 413.40 0.4M
2021-07-20 376.50 413.35 356.15 385.15 0.9M
2021-07-19 313.00 374.85 313.00 371.15 0.7M
2021-07-16 312.00 317.15 304.95 312.40 0.1M
2021-07-15 312.85 317.20 307.25 309.90 0.0M
2021-07-14 318.55 319.00 303.75 314.60 0.1M
2021-07-13 317.05 319.90 311.05 317.20 0.1M
2021-07-12 319.40 325.15 310.20 314.80 0.1M
2021-07-09 296.10 323.00 291.05 318.15 0.2M
2021-07-08 303.00 307.75 287.10 294.35 0.1M
2021-07-07 271.00 312.30 269.05 302.05 0.4M
2021-07-06 265.00 280.00 265.00 270.80 0.1M
2021-07-05 269.05 269.30 262.70 264.80 0.0M
2021-07-02 260.05 276.00 260.05 267.05 0.0M
2021-07-01 258.00 266.60 256.50 262.95 0.0M
2021-06-30 273.00 273.00 258.60 259.40 0.0M
2021-06-29 272.80 274.95 260.10 263.05 0.1M
2021-06-28 262.20 286.00 255.60 269.35 0.4M
2021-06-25 240.05 243.25 239.00 241.15 0.0M
2021-06-24 240.05 244.90 238.60 239.40 0.0M
2021-06-23 242.00 245.00 237.70 242.10 0.0M
2021-06-22 241.00 244.85 239.10 240.50 0.0M
2021-06-21 237.10 248.80 233.95 239.25 0.0M
2021-06-18 235.15 243.00 226.00 237.40 0.0M
2021-06-17 240.50 244.50 234.50 235.30 0.0M
2021-06-16 243.75 246.00 236.00 239.55 0.0M
2021-06-15 240.00 245.50 239.00 242.45 0.0M
2021-06-14 244.95 245.00 227.05 240.60 0.0M
2021-06-11 249.80 259.00 234.45 239.45 0.0M
2021-06-10 232.10 255.80 231.10 246.70 0.1M
2021-06-09 235.00 243.00 230.00 231.05 0.0M
2021-06-08 220.55 240.00 219.15 232.20 0.1M
2021-06-07 226.95 228.75 216.90 221.80 0.0M
2021-06-04 223.95 227.05 219.05 224.00 0.0M
2021-06-03 224.80 230.00 220.75 223.50 0.0M
2021-06-02 223.00 226.75 217.00 223.80 0.0M
2021-06-01 218.50 225.00 216.75 221.55 0.0M
2021-05-31 225.00 230.55 219.00 222.05 0.0M
2021-05-28 232.45 238.00 223.00 225.60 0.0M
2021-05-27 227.15 234.35 227.15 230.45 0.0M
2021-05-26 235.00 237.00 223.90 229.95 0.0M
2021-05-25 238.05 242.35 228.25 231.75 0.0M
2021-05-24 239.00 244.00 231.80 239.30 0.0M
2021-05-21 236.80 244.00 233.30 236.70 0.0M
2021-05-20 244.45 244.45 226.75 229.90 0.0M
2021-05-19 241.95 244.80 237.25 240.50 0.0M
2021-05-18 227.00 243.30 224.10 237.75 0.0M
2021-05-17 230.00 231.35 221.35 227.45 0.0M
2021-05-14 227.90 230.00 220.00 221.25 0.0M
2021-05-12 228.25 228.95 219.00 224.25 0.0M
2021-05-11 223.00 234.40 221.85 222.95 0.0M
2021-05-10 213.35 232.90 211.90 226.55 0.1M
2021-05-07 211.05 216.40 210.15 213.40 0.0M
2021-05-06 210.35 217.05 210.30 215.00 0.0M
2021-05-05 214.55 215.00 212.00 213.30 0.0M
2021-05-04 215.65 219.50 210.55 213.60 0.0M
2021-05-03 211.25 224.10 209.00 215.65 0.0M
2021-04-30 212.25 213.45 207.70 209.10 0.0M
2021-04-29 213.25 218.00 212.00 212.30 0.0M
2021-04-28 214.95 218.50 212.10 214.05 0.0M
2021-04-27 208.25 220.00 208.25 213.70 0.0M
2021-04-26 210.00 216.20 207.00 208.70 0.0M
2021-04-23 211.70 214.80 208.00 209.60 0.0M
2021-04-22 213.70 220.15 205.15 211.65 0.0M
2021-04-20 207.70 227.30 202.55 211.15 0.4M
2021-04-19 202.20 202.25 195.20 198.60 0.0M
2021-04-16 191.05 209.80 188.15 208.10 0.1M
2021-04-15 190.60 193.55 188.15 191.10 0.0M
2021-04-13 187.85 195.50 187.00 190.20 0.0M
2021-04-12 197.05 197.30 188.15 189.50 0.0M
2021-04-09 201.85 201.85 197.50 199.70 0.0M
2021-04-08 195.95 204.90 194.15 199.40 0.0M
2021-04-07 195.00 196.00 193.00 194.30 0.0M
2021-04-06 192.40 196.00 191.05 193.10 0.0M
2021-04-05 190.90 192.50 188.25 190.70 0.0M
2021-04-01 191.20 194.00 189.00 192.00 0.0M
2021-03-31 188.90 195.00 185.10 188.55 0.0M
2021-03-30 191.55 192.95 187.55 188.25 0.0M
2021-03-26 187.65 191.05 187.00 187.65 0.0M
2021-03-25 190.55 191.50 184.85 186.95 0.0M
2021-03-24 195.30 195.30 191.05 191.50 0.0M
2021-03-23 195.60 196.75 193.25 195.05 0.0M
2021-03-22 197.00 197.00 191.05 193.00 0.0M
2021-03-19 193.00 196.50 189.25 195.55 0.0M
2021-03-18 199.25 200.50 195.60 196.00 0.0M
2021-03-17 200.65 202.60 197.10 198.00 0.0M
2021-03-16 203.05 211.00 199.50 201.35 0.0M
2021-03-15 208.00 208.00 198.05 204.05 0.0M
2021-03-12 202.05 205.90 200.00 203.40 0.0M
2021-03-10 203.90 204.05 199.45 201.00 0.0M
2021-03-09 202.45 202.50 196.30 198.55 0.0M
2021-03-08 205.75 205.75 198.05 199.75 0.0M
2021-03-05 203.80 205.95 200.00 200.85 0.0M
2021-03-04 206.95 207.50 202.00 203.05 0.0M
2021-03-03 206.15 211.00 204.00 205.45 0.0M
2021-03-02 206.90 208.45 204.00 205.85 0.0M
2021-03-01 204.10 210.00 202.35 205.55 0.0M
2021-02-26 212.50 212.50 203.00 206.65 0.0M
2021-02-25 197.15 218.40 183.80 213.50 0.1M
2021-02-24 192.00 198.95 190.35 197.10 0.0M
2021-02-23 195.55 198.00 190.00 193.70 0.0M
2021-02-22 197.90 201.10 195.05 195.15 0.0M
2021-02-19 201.00 204.00 198.55 199.20 0.0M
2021-02-18 208.90 208.90 200.00 201.65 0.0M
2021-02-17 205.20 207.50 201.30 203.35 0.0M
2021-02-16 212.00 217.00 197.80 205.40 0.0M
2021-02-15 201.85 217.40 195.90 211.05 0.1M
2021-02-12 199.35 203.00 197.00 200.80 0.0M
2021-02-11 198.50 198.50 195.00 195.90 0.0M
2021-02-10 199.05 199.05 195.20 196.05 0.0M
2021-02-09 203.90 207.40 197.50 197.95 0.0M
2021-02-08 194.00 203.90 193.55 201.65 0.0M
2021-02-05 190.85 193.30 185.85 186.65 0.0M
2021-02-04 190.20 193.75 188.80 190.60 0.0M
2021-02-03 184.00 191.90 184.00 189.20 0.0M
2021-02-02 187.65 188.20 182.55 183.40 0.0M
2021-02-01 181.45 187.00 181.10 185.05 0.0M
2021-01-29 185.95 186.00 182.00 182.95 0.0M
2021-01-28 183.10 185.00 181.10 182.70 0.0M
2021-01-27 190.00 190.00 185.00 185.05 0.0M
2021-01-25 194.05 194.05 183.75 185.65 0.0M
2021-01-22 195.80 196.90 189.15 190.20 0.0M
2021-01-21 197.35 201.00 193.10 193.65 0.0M
2021-01-20 200.15 204.90 198.20 200.10 0.0M
2021-01-19 197.95 199.75 194.80 197.55 0.0M
2021-01-18 200.85 201.45 193.85 195.60 0.0M
2021-01-15 197.30 205.00 195.00 201.45 0.0M
2021-01-14 198.50 201.35 196.90 197.35 0.0M
2021-01-13 197.85 205.00 197.85 199.15 0.0M
2021-01-12 198.95 203.70 197.00 197.85 0.0M
2021-01-11 205.95 206.95 192.00 201.80 0.0M
2021-01-08 198.95 205.95 192.00 201.80 0.0M
2021-01-07 195.95 199.00 192.65 196.15 0.0M
2021-01-06 197.45 202.00 192.00 192.90 0.0M
2021-01-05 200.00 205.95 191.80 196.70 0.0M
2021-01-04 198.95 205.00 195.15 196.55 0.0M
2021-01-01 194.00 203.00 191.55 197.30 0.0M