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
2023-12-29 381.00 385.00 376.55 378.75 0.0M
2023-12-28 365.80 385.00 365.20 378.30 0.0M
2023-12-27 371.10 374.70 361.30 364.00 0.0M
2023-12-26 358.40 372.55 358.40 370.45 0.0M
2023-12-22 357.45 361.05 354.10 356.60 0.0M
2023-12-21 357.40 361.40 351.00 355.75 0.0M
2023-12-20 369.00 372.00 350.10 356.30 0.0M
2023-12-19 371.60 373.00 362.85 367.40 0.0M
2023-12-18 352.50 373.30 348.15 369.75 0.0M
2023-12-15 352.00 364.65 352.00 355.60 0.0M
2023-12-14 352.15 356.20 350.00 350.25 0.0M
2023-12-13 355.95 357.20 350.05 352.30 0.0M
2023-12-12 352.00 361.70 350.00 354.25 0.0M
2023-12-11 351.75 358.85 350.05 352.65 0.0M
2023-12-08 351.20 360.95 348.80 351.85 0.0M
2023-12-07 351.60 358.90 350.40 353.95 0.0M
2023-12-06 355.15 359.00 354.50 356.00 0.0M
2023-12-05 353.00 360.90 353.00 355.05 0.0M
2023-12-04 360.35 367.35 353.70 356.80 0.0M
2023-12-01 367.05 367.05 357.05 360.20 0.0M
2023-11-30 357.90 367.00 355.05 359.95 0.0M
2023-11-29 365.85 370.95 355.20 358.50 0.0M
2023-11-28 365.25 371.00 356.30 359.85 0.0M
2023-11-24 366.65 368.00 353.15 365.20 0.0M
2023-11-23 352.85 361.65 351.30 359.55 0.0M
2023-11-22 367.15 367.15 350.25 352.65 0.0M
2023-11-21 352.85 362.70 348.05 360.00 0.0M
2023-11-20 345.05 350.50 344.30 345.95 0.0M
2023-11-17 354.75 354.85 342.70 347.85 0.0M
2023-11-16 352.50 356.90 349.85 350.85 0.0M
2023-11-15 352.15 358.40 351.00 354.40 0.0M
2023-11-13 360.20 364.90 350.00 350.45 0.0M
2023-11-12 355.00 366.00 352.00 360.00 0.0M
2023-11-10 357.60 359.50 353.00 356.95 0.0M
2023-11-09 348.45 359.05 348.45 353.90 0.0M
2023-11-08 362.15 367.25 353.95 357.30 0.0M
2023-11-07 368.90 368.90 360.15 364.05 0.0M
2023-11-06 377.20 397.00 360.60 369.50 0.1M
2023-11-03 378.00 378.00 368.55 369.90 0.0M
2023-11-02 374.55 379.15 365.05 374.55 0.0M
2023-11-01 378.40 383.40 372.90 374.15 0.0M
2023-10-31 363.65 382.90 360.25 376.90 0.0M
2023-10-30 368.00 369.95 356.90 365.30 0.0M
2023-10-27 351.60 368.10 351.60 366.00 0.0M
2023-10-26 363.35 363.35 340.55 358.50 0.0M
2023-10-25 357.00 368.25 355.00 363.35 0.0M
2023-10-23 373.85 373.85 354.50 355.25 0.0M
2023-10-20 364.25 372.95 364.25 366.70 0.0M
2023-10-19 357.20 374.50 355.15 371.20 0.0M
2023-10-18 360.00 370.10 353.85 360.95 0.0M
2023-10-17 373.35 373.35 356.65 360.10 0.0M
2023-10-16 379.90 379.95 363.85 366.05 0.0M
2023-10-13 374.30 379.90 368.05 373.15 0.0M
2023-10-12 354.85 372.00 351.10 367.05 0.0M
2023-10-11 353.50 353.55 342.15 347.90 0.0M
2023-10-10 344.25 351.85 340.00 346.80 0.0M
2023-10-09 348.00 352.55 337.55 344.40 0.0M
2023-10-06 358.35 365.30 347.30 353.85 0.0M
2023-10-05 360.15 362.95 355.90 358.55 0.0M
2023-10-04 368.00 368.00 352.70 356.05 0.0M
2023-10-03 346.00 367.95 341.05 359.65 0.0M
2023-09-29 337.00 349.00 337.00 346.55 0.0M
2023-09-28 347.90 347.95 336.10 338.55 0.0M
2023-09-27 341.95 349.00 341.00 341.90 0.0M
2023-09-26 348.10 353.00 340.00 342.30 0.0M
2023-09-25 352.55 359.95 348.10 349.70 0.0M
2023-09-22 347.55 355.40 347.25 349.70 0.0M
2023-09-21 363.60 363.60 350.00 351.85 0.0M
2023-09-20 354.00 362.45 344.60 355.50 0.0M
2023-09-18 349.00 363.45 347.00 347.80 0.0M
2023-09-15 359.95 361.40 347.00 348.15 0.0M
2023-09-14 353.70 356.35 347.55 355.35 0.0M
2023-09-13 349.35 359.00 342.00 346.90 0.0M
2023-09-12 358.00 358.00 348.00 349.35 0.0M
2023-09-11 377.00 377.00 352.95 357.85 0.0M
2023-09-08 372.75 378.00 367.05 369.50 0.0M
2023-09-07 374.45 383.00 365.00 372.75 0.0M
2023-09-06 379.80 379.80 365.10 367.15 0.0M
2023-09-05 364.10 390.20 363.10 376.90 0.0M
2023-09-04 359.90 382.85 359.90 363.50 0.0M
2023-09-01 353.95 365.55 351.70 359.90 0.0M
2023-08-31 364.00 365.00 352.60 353.85 0.0M
2023-08-30 374.95 380.00 360.05 363.40 0.0M
2023-08-29 344.40 374.40 338.35 369.70 0.1M
2023-08-28 346.00 346.00 335.55 338.45 0.0M
2023-08-25 335.90 342.40 330.30 339.45 0.0M
2023-08-24 353.85 355.00 336.75 342.20 0.0M
2023-08-23 327.15 353.70 327.10 347.00 0.0M
2023-08-22 334.95 334.95 325.10 326.65 0.0M
2023-08-21 327.20 334.20 325.55 327.65 0.0M
2023-08-18 331.95 332.00 323.00 324.95 0.0M
2023-08-17 334.45 334.45 325.05 327.35 0.0M
2023-08-16 335.00 335.00 326.05 331.45 0.0M
2023-08-14 335.00 335.00 325.00 329.60 0.0M
2023-08-11 343.90 345.95 332.00 332.50 0.0M
2023-08-10 355.25 356.00 342.30 345.80 0.0M
2023-08-09 344.75 353.95 340.40 351.75 0.0M
2023-08-08 333.15 348.20 328.25 338.60 0.0M
2023-08-07 334.65 334.95 324.65 331.15 0.0M
2023-08-04 334.90 335.80 330.55 334.65 0.0M
2023-08-03 327.10 332.85 327.10 331.15 0.0M
2023-08-02 333.35 335.40 326.00 330.50 0.0M
2023-08-01 334.00 338.00 326.90 333.75 0.0M
2023-07-31 336.00 338.40 311.90 334.10 0.0M
2023-07-28 330.00 335.40 323.45 331.70 0.0M
2023-07-27 330.50 330.50 326.00 326.85 0.0M
2023-07-26 339.05 340.00 328.15 331.85 0.0M
2023-07-25 339.70 340.35 331.85 334.05 0.0M
2023-07-24 322.90 339.40 317.05 335.25 0.1M
2023-07-21 317.00 322.00 309.40 319.35 0.0M
2023-07-20 316.90 321.00 313.00 317.50 0.0M
2023-07-19 311.60 315.95 311.60 314.50 0.0M
2023-07-18 315.15 317.00 308.40 312.00 0.0M
2023-07-17 315.70 315.90 306.15 310.50 0.0M
2023-07-14 314.80 317.70 310.85 313.75 0.0M
2023-07-13 315.00 318.00 311.05 314.20 0.0M
2023-07-12 315.90 316.80 315.00 315.50 0.0M
2023-07-11 311.10 317.50 311.10 314.90 0.0M
2023-07-10 314.95 317.20 311.00 313.55 0.0M
2023-07-07 311.45 318.95 308.45 313.20 0.0M
2023-07-06 311.45 314.05 309.10 311.00 0.0M
2023-07-05 315.85 315.85 307.10 311.40 0.0M
2023-07-04 311.20 315.95 309.00 311.35 0.0M
2023-07-03 314.25 316.95 308.55 310.15 0.0M
2023-06-30 310.95 315.00 306.50 309.65 0.0M
2023-06-28 309.30 310.50 302.00 308.50 0.0M
2023-06-27 308.00 312.00 303.55 309.00 0.0M
2023-06-26 308.05 311.50 301.70 304.80 0.0M
2023-06-23 299.95 310.90 299.95 307.00 0.0M
2023-06-22 313.95 314.90 301.30 302.35 0.0M
2023-06-21 313.05 320.00 311.00 314.05 0.0M
2023-06-20 303.95 323.10 302.00 315.35 0.0M
2023-06-19 312.00 312.00 304.05 305.05 0.0M
2023-06-16 315.70 315.70 305.60 309.50 0.0M
2023-06-15 309.65 314.95 304.55 311.55 0.0M
2023-06-14 312.05 314.65 303.00 305.80 0.0M
2023-06-13 316.40 319.50 309.60 311.20 0.0M
2023-06-12 316.05 321.00 312.80 316.40 0.0M
2023-06-09 318.00 319.95 315.50 315.80 0.0M
2023-06-08 320.00 323.95 315.10 318.35 0.0M
2023-06-07 317.15 322.85 316.60 320.25 0.0M
2023-06-06 317.85 319.50 312.90 315.50 0.0M
2023-06-05 325.20 327.35 314.40 316.10 0.0M
2023-06-02 322.45 327.70 320.35 322.60 0.0M
2023-06-01 316.60 326.80 315.90 321.00 0.0M
2023-05-31 318.80 319.00 315.20 315.75 0.0M
2023-05-30 313.50 323.95 312.35 318.80 0.0M
2023-05-29 317.90 332.00 309.00 318.85 0.1M
2023-05-26 314.20 318.35 304.55 310.80 0.0M
2023-05-25 315.00 315.00 303.85 306.55 0.0M
2023-05-24 311.30 314.00 307.55 310.45 0.0M
2023-05-23 308.85 313.00 307.55 311.30 0.0M
2023-05-22 310.70 311.45 306.25 308.80 0.0M
2023-05-19 308.55 308.95 305.50 306.85 0.0M
2023-05-18 307.85 311.45 305.05 308.10 0.0M
2023-05-17 307.65 312.10 305.85 307.85 0.0M
2023-05-16 315.65 315.65 307.00 307.65 0.0M
2023-05-15 305.00 316.00 302.00 310.75 0.0M
2023-05-12 309.85 309.85 303.00 304.20 0.0M
2023-05-11 302.00 309.00 302.00 306.80 0.0M
2023-05-10 303.00 306.90 299.80 302.20 0.0M
2023-05-09 303.05 308.00 303.00 303.90 0.0M
2023-05-08 307.95 314.40 296.00 301.75 0.0M
2023-05-05 291.35 316.40 288.85 305.25 0.1M
2023-05-04 280.00 300.85 279.00 292.05 0.0M
2023-05-03 278.30 282.45 277.35 281.80 0.0M
2023-05-02 281.20 285.00 273.00 278.30 0.0M
2023-04-28 282.00 285.95 280.60 281.15 0.0M
2023-04-27 274.90 285.50 273.10 280.10 0.0M
2023-04-26 280.00 284.95 274.00 276.75 0.0M
2023-04-25 277.00 285.90 270.50 282.45 0.0M
2023-04-24 275.95 283.50 268.05 273.50 0.0M
2023-04-21 277.00 277.15 271.10 271.90 0.0M
2023-04-20 267.70 279.40 261.90 275.85 0.0M
2023-04-19 269.45 271.40 264.55 268.95 0.0M
2023-04-18 269.05 271.95 267.50 269.45 0.0M
2023-04-17 272.05 274.45 270.00 271.75 0.0M
2023-04-13 277.90 278.40 267.00 275.65 0.0M
2023-04-12 275.95 276.00 264.00 266.55 0.0M
2023-04-11 272.05 276.05 272.05 273.80 0.0M
2023-04-10 271.00 274.40 271.00 272.05 0.0M
2023-04-06 257.85 274.40 254.35 271.85 0.0M
2023-04-05 252.60 257.50 252.60 256.30 0.0M
2023-04-03 252.05 264.45 250.70 255.55 0.0M
2023-03-31 246.00 252.25 246.00 248.40 0.0M
2023-03-29 247.00 250.00 245.15 248.80 0.0M
2023-03-28 251.70 253.00 247.00 247.10 0.0M
2023-03-27 255.05 257.35 251.50 251.85 0.0M
2023-03-24 256.60 259.60 253.00 254.40 0.0M
2023-03-23 255.65 258.95 255.40 256.75 0.0M
2023-03-22 257.35 261.45 256.20 256.35 0.0M
2023-03-21 262.30 263.50 258.55 261.30 0.0M
2023-03-20 270.00 270.00 258.00 258.85 0.0M
2023-03-17 265.00 265.00 261.05 263.15 0.0M
2023-03-16 268.90 268.90 261.55 262.95 0.0M
2023-03-15 270.00 270.00 265.05 266.45 0.0M
2023-03-14 269.00 271.00 261.80 266.10 0.0M
2023-03-13 276.90 276.95 266.65 269.10 0.0M
2023-03-10 262.00 279.80 262.00 274.80 0.0M
2023-03-09 266.00 267.55 262.75 264.35 0.0M
2023-03-08 266.00 270.00 261.35 265.25 0.0M
2023-03-06 261.85 265.00 261.50 263.05 0.0M
2023-03-03 265.60 266.75 258.00 264.15 0.0M
2023-03-02 265.95 267.90 261.60 265.45 0.0M
2023-03-01 265.00 268.95 260.05 265.70 0.0M
2023-02-28 265.10 267.70 262.15 265.00 0.0M
2023-02-27 271.65 271.65 262.00 264.05 0.0M
2023-02-24 266.60 272.95 263.70 270.45 0.0M
2023-02-23 259.05 268.45 259.05 267.05 0.0M
2023-02-22 267.35 267.35 262.00 262.90 0.0M
2023-02-21 267.00 271.00 264.10 267.85 0.0M
2023-02-20 265.00 273.95 265.00 269.15 0.0M
2023-02-17 264.70 271.00 264.70 268.40 0.0M
2023-02-16 268.20 269.05 265.25 267.70 0.0M
2023-02-15 267.00 269.95 265.30 268.00 0.0M
2023-02-14 267.70 269.00 266.05 266.85 0.0M
2023-02-13 273.00 273.00 265.00 266.75 0.0M
2023-02-10 267.35 271.00 266.20 269.35 0.0M
2023-02-09 267.00 271.00 265.15 267.35 0.0M
2023-02-08 265.20 271.90 265.00 270.20 0.0M
2023-02-07 270.10 270.10 263.05 265.25 0.0M
2023-02-06 262.35 272.85 262.35 271.05 0.0M
2023-02-03 263.00 266.80 261.00 263.60 0.0M
2023-02-02 261.70 269.00 260.00 263.55 0.0M
2023-02-01 267.95 270.30 263.00 266.30 0.0M
2023-01-31 263.65 271.90 263.65 269.00 0.0M
2023-01-30 265.65 269.50 265.05 268.90 0.0M
2023-01-27 265.45 275.00 262.00 267.75 0.0M
2023-01-25 271.00 271.00 263.00 267.05 0.0M
2023-01-24 272.25 272.25 263.60 267.25 0.0M
2023-01-23 274.00 274.00 267.05 268.30 0.0M
2023-01-20 278.80 278.80 265.60 269.20 0.0M
2023-01-19 272.00 275.80 270.05 272.35 0.0M
2023-01-18 275.90 275.90 268.00 268.15 0.0M
2023-01-17 275.50 279.00 271.00 272.25 0.0M
2023-01-16 272.15 283.10 271.55 275.85 0.0M
2023-01-13 272.75 273.45 267.05 272.15 0.0M
2023-01-12 272.95 273.00 267.30 268.75 0.0M
2023-01-11 273.90 273.90 265.80 268.95 0.0M
2023-01-10 276.00 276.00 267.85 270.75 0.0M
2023-01-09 276.80 276.80 267.25 269.10 0.0M
2023-01-06 263.55 271.40 263.55 269.85 0.0M
2023-01-05 273.00 273.00 263.40 266.15 0.0M
2023-01-04 275.00 275.00 269.15 271.55 0.0M
2023-01-03 269.55 273.00 263.50 270.10 0.0M
2023-01-02 271.55 271.55 263.35 265.65 0.0M