Poona Dal and Oil Industries Ltd (PONA)

PONA
🏛️ 인도 →
80.95
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 62.00 63.79 62.00 63.79 0.0M
2023-12-28 64.85 64.85 62.15 62.15 0.0M
2023-12-27 66.00 66.00 60.12 63.24 0.0M
2023-12-26 60.30 64.60 60.30 63.22 0.0M
2023-12-22 65.45 65.45 62.15 62.58 0.0M
2023-12-21 63.11 66.50 61.50 62.73 0.0M
2023-12-20 68.05 68.05 63.00 63.11 0.0M
2023-12-19 68.00 68.55 67.15 67.86 0.0M
2023-12-18 68.00 68.00 64.20 67.38 0.0M
2023-12-15 66.44 67.50 63.27 66.28 0.0M
2023-12-14 63.00 66.89 62.80 64.54 0.0M
2023-12-13 64.51 64.88 63.03 63.80 0.0M
2023-12-12 67.70 68.50 64.00 64.51 0.0M
2023-12-11 65.75 68.00 62.00 66.47 0.0M
2023-12-08 65.59 65.65 61.90 62.75 0.0M
2023-12-07 64.00 66.90 61.30 61.85 0.0M
2023-12-06 64.98 64.98 62.56 63.86 0.0M
2023-12-05 64.00 67.75 62.75 63.62 0.0M
2023-12-04 70.99 70.99 64.00 64.89 0.0M
2023-12-01 61.59 70.90 58.51 67.64 0.0M
2023-11-30 63.10 63.20 55.70 59.26 0.0M
2023-11-29 63.85 66.99 60.01 61.94 0.0M
2023-11-28 67.01 68.92 63.05 63.36 0.0M
2023-11-24 66.55 71.34 66.55 67.01 0.0M
2023-11-23 71.98 71.98 66.15 66.92 0.0M
2023-11-22 66.00 71.89 66.00 67.25 0.0M
2023-11-21 69.99 75.00 68.60 69.69 0.0M
2023-11-20 70.26 72.00 68.00 68.60 0.0M
2023-11-17 75.00 75.00 69.25 70.26 0.0M
2023-11-16 66.00 74.90 65.20 71.41 0.1M
2023-11-15 57.01 69.00 57.01 67.65 0.1M
2023-11-13 59.70 60.49 58.00 60.00 0.0M
2023-11-12 60.74 60.74 57.60 60.00 0.0M
2023-11-10 60.88 60.88 57.13 57.90 0.0M
2023-11-09 61.00 61.00 57.11 58.65 0.0M
2023-11-08 59.95 59.95 57.45 58.61 0.0M
2023-11-07 58.65 59.40 57.20 58.59 0.0M
2023-11-06 59.94 59.94 57.00 58.79 0.0M
2023-11-03 59.26 59.84 58.70 58.76 0.0M
2023-11-02 61.70 61.94 57.76 59.26 0.0M
2023-11-01 61.50 61.50 57.60 57.74 0.0M
2023-10-31 59.30 61.95 57.00 57.35 0.0M
2023-10-30 57.70 59.75 57.62 58.14 0.0M
2023-10-27 57.30 59.92 57.01 57.35 0.0M
2023-10-26 58.00 59.39 53.71 57.30 0.0M
2023-10-25 60.95 60.95 57.05 59.42 0.0M
2023-10-23 58.66 59.93 56.99 59.28 0.0M
2023-10-20 57.00 61.95 57.00 58.66 0.0M
2023-10-19 59.00 60.99 53.50 59.87 0.0M
2023-10-18 57.70 61.00 57.70 60.25 0.0M
2023-10-17 60.45 60.80 59.35 59.92 0.0M
2023-10-16 59.50 60.74 58.50 59.14 0.0M
2023-10-13 60.89 62.01 57.00 60.20 0.0M
2023-10-12 66.49 66.49 56.55 59.65 0.0M
2023-10-11 59.00 61.68 56.26 57.84 0.0M
2023-10-10 59.80 59.80 57.57 59.00 0.0M
2023-10-09 56.50 65.00 56.50 57.56 0.0M
2023-10-06 61.40 61.40 57.95 58.96 0.0M
2023-10-05 61.95 66.99 56.10 58.12 0.0M
2023-10-04 58.10 59.95 56.00 56.65 0.0M
2023-10-03 58.66 60.12 58.10 59.34 0.0M
2023-09-29 59.60 60.30 58.20 58.66 0.0M
2023-09-28 61.87 61.87 57.67 60.50 0.0M
2023-09-27 59.18 59.84 58.36 59.67 0.0M
2023-09-26 59.95 61.81 57.30 59.85 0.0M
2023-09-25 59.00 60.83 58.00 58.73 0.0M
2023-09-22 59.05 60.79 58.10 58.62 0.0M
2023-09-21 61.00 64.36 59.02 60.15 0.0M
2023-09-20 59.25 60.99 57.05 60.12 0.0M
2023-09-18 60.00 63.97 58.94 60.99 0.0M
2023-09-15 64.35 64.35 57.11 58.93 0.0M
2023-09-14 59.65 60.70 59.65 60.31 0.0M
2023-09-13 57.90 59.35 57.05 59.35 0.0M
2023-09-12 59.83 60.00 56.55 57.90 0.0M
2023-09-11 62.30 62.30 58.00 59.83 0.0M
2023-09-08 63.40 64.00 59.64 60.83 0.0M
2023-09-07 59.75 62.70 59.10 61.49 0.0M
2023-09-06 57.50 58.90 56.51 58.61 0.0M
2023-09-05 57.00 57.40 55.67 57.19 0.0M
2023-09-04 57.50 57.50 55.36 56.10 0.0M
2023-09-01 55.53 56.90 53.67 56.70 0.0M
2023-08-31 57.50 58.90 53.00 54.44 0.0M
2023-08-30 52.00 55.00 52.00 54.82 0.0M
2023-08-29 55.70 55.70 53.01 53.16 0.0M
2023-08-28 53.00 54.50 53.00 53.01 0.0M
2023-08-25 52.00 55.97 52.00 54.48 0.0M
2023-08-24 53.95 53.97 52.31 53.41 0.0M
2023-08-23 54.47 54.47 53.50 53.96 0.0M
2023-08-22 51.80 54.00 51.80 53.54 0.0M
2023-08-21 51.30 54.35 51.30 52.70 0.0M
2023-08-18 53.05 54.45 52.00 52.29 0.0M
2023-08-17 52.10 54.00 52.00 53.46 0.0M
2023-08-16 50.11 53.50 50.11 52.51 0.0M
2023-08-14 52.05 54.84 52.00 53.51 0.0M
2023-08-11 53.50 54.90 52.50 53.59 0.0M
2023-08-10 52.50 54.05 52.50 53.81 0.0M
2023-08-09 52.55 53.50 51.70 52.18 0.0M
2023-08-08 52.00 53.60 51.45 52.55 0.0M
2023-08-07 53.60 53.60 50.50 52.00 0.0M
2023-08-04 53.75 53.75 51.66 52.55 0.0M
2023-08-03 53.89 53.90 51.15 53.18 0.0M
2023-08-02 52.44 52.44 51.30 52.20 0.0M
2023-08-01 50.25 52.95 50.25 50.84 0.0M
2023-07-31 51.50 53.35 50.31 51.98 0.0M
2023-07-28 53.00 53.30 52.00 52.03 0.0M
2023-07-27 52.39 53.49 51.71 52.46 0.0M
2023-07-26 52.45 53.25 51.57 52.39 0.0M
2023-07-25 51.61 52.45 51.61 51.73 0.0M
2023-07-24 52.00 52.85 51.05 52.84 0.0M
2023-07-21 52.20 53.75 51.75 51.80 0.0M
2023-07-20 53.49 53.49 52.00 53.27 0.0M
2023-07-19 53.49 53.49 52.10 53.49 0.0M
2023-07-18 52.12 53.70 52.12 53.50 0.0M
2023-07-17 51.37 52.50 51.37 51.99 0.0M
2023-07-14 51.00 52.43 51.00 52.43 0.0M
2023-07-13 51.33 53.40 51.30 52.18 0.0M
2023-07-12 55.40 55.40 51.20 52.69 0.0M
2023-07-11 51.75 54.50 51.10 52.97 0.0M
2023-07-10 51.25 52.90 51.25 51.75 0.0M
2023-07-07 52.99 53.30 51.90 52.01 0.0M
2023-07-06 54.20 54.20 51.58 51.83 0.0M
2023-07-05 51.90 54.25 51.12 53.66 0.0M
2023-07-04 54.00 54.00 51.54 51.90 0.0M
2023-07-03 53.00 54.50 50.12 52.45 0.0M
2023-06-30 53.50 53.50 51.06 52.25 0.0M
2023-06-28 52.00 53.50 51.20 52.25 0.0M
2023-06-27 53.70 53.70 52.00 52.42 0.0M
2023-06-26 54.40 54.40 50.70 51.33 0.0M
2023-06-23 54.60 54.60 51.25 51.54 0.0M
2023-06-22 53.00 54.70 53.00 53.00 0.0M
2023-06-21 55.70 55.70 53.00 53.02 0.0M
2023-06-20 53.75 53.75 52.46 53.65 0.0M
2023-06-19 52.65 54.00 52.24 52.46 0.0M
2023-06-16 54.80 54.80 52.35 53.70 0.0M
2023-06-15 57.99 57.99 52.25 52.25 0.0M
2023-06-14 52.13 52.99 51.54 51.60 0.0M
2023-06-13 53.40 53.94 49.00 52.13 0.0M
2023-06-12 53.50 53.50 52.05 53.30 0.0M
2023-06-09 52.55 53.45 51.75 53.41 0.0M
2023-06-08 53.00 53.69 52.50 52.74 0.0M
2023-06-07 52.98 54.00 52.10 52.60 0.0M
2023-06-06 51.14 53.69 51.14 52.26 0.0M
2023-06-05 52.90 53.99 51.01 51.88 0.0M
2023-06-02 51.20 53.47 50.50 52.86 0.0M
2023-06-01 52.23 53.90 51.26 51.84 0.0M
2023-05-31 53.95 54.68 51.02 52.12 0.0M
2023-05-30 54.70 54.70 51.00 51.25 0.0M
2023-05-29 54.80 54.80 51.01 52.01 0.0M
2023-05-26 53.50 53.50 50.95 51.37 0.0M
2023-05-25 51.00 53.61 50.00 50.91 0.0M
2023-05-24 53.50 53.80 51.00 51.63 0.0M
2023-05-23 53.00 53.78 52.00 52.33 0.0M
2023-05-22 50.30 54.60 50.30 51.82 0.0M
2023-05-19 51.51 53.68 51.51 52.10 0.0M
2023-05-18 54.00 54.50 52.25 53.88 0.0M
2023-05-17 54.99 54.99 52.50 52.56 0.0M
2023-05-16 55.49 55.49 52.12 52.31 0.0M
2023-05-15 56.95 56.95 49.50 54.83 0.0M
2023-05-12 55.40 55.40 52.01 52.53 0.0M
2023-05-11 56.00 56.00 53.60 53.65 0.0M
2023-05-10 53.00 56.35 53.00 53.10 0.0M
2023-05-09 52.01 56.68 52.01 53.67 0.0M
2023-05-08 53.39 56.99 53.39 54.00 0.0M
2023-05-05 53.30 57.79 52.33 55.29 0.0M
2023-05-04 51.30 56.00 51.20 56.00 0.0M
2023-05-03 52.55 54.01 50.51 53.38 0.0M
2023-05-02 50.10 52.75 50.10 51.57 0.0M
2023-04-28 51.05 51.98 50.50 51.05 0.0M
2023-04-27 52.75 52.75 50.00 50.92 0.0M
2023-04-26 51.85 52.00 50.75 51.70 0.0M
2023-04-25 53.25 53.25 51.01 51.85 0.0M
2023-04-24 52.60 52.60 50.31 51.00 0.0M
2023-04-21 52.80 52.80 50.02 51.63 0.0M
2023-04-20 49.70 54.70 49.70 52.43 0.0M
2023-04-19 52.28 52.90 50.86 51.21 0.0M
2023-04-18 52.25 52.99 50.50 52.02 0.0M
2023-04-17 51.00 52.28 50.00 50.16 0.0M
2023-04-13 52.39 52.39 51.00 51.00 0.0M
2023-04-12 52.00 52.00 50.40 50.46 0.0M
2023-04-11 50.30 52.99 50.30 51.29 0.0M
2023-04-10 50.50 52.50 50.50 52.49 0.0M
2023-04-06 56.00 56.00 49.40 52.00 0.0M
2023-04-05 50.85 54.48 50.80 50.91 0.0M
2023-04-03 58.80 58.80 50.11 50.50 0.0M
2023-03-31 50.78 51.87 50.78 51.55 0.0M
2023-03-29 50.00 51.28 48.00 50.78 0.0M
2023-03-28 49.82 50.00 49.20 49.20 0.0M
2023-03-27 52.15 52.15 49.70 49.82 0.0M
2023-03-24 51.85 52.30 50.10 51.89 0.0M
2023-03-23 53.00 53.00 50.00 51.18 0.0M
2023-03-22 50.18 51.50 49.15 50.70 0.0M
2023-03-21 52.50 54.79 49.50 50.18 0.0M
2023-03-20 55.00 55.00 49.10 49.15 0.0M
2023-03-17 49.50 50.95 49.04 49.49 0.0M
2023-03-16 52.80 52.80 48.55 49.50 0.0M
2023-03-15 53.80 53.80 49.53 50.30 0.0M
2023-03-14 54.50 54.50 50.00 51.00 0.0M
2023-03-13 51.70 51.70 50.40 51.58 0.0M
2023-03-10 52.00 52.00 50.00 51.74 0.0M
2023-03-09 51.35 51.35 50.10 50.15 0.0M
2023-03-08 50.85 51.39 50.00 50.71 0.0M
2023-03-06 51.25 54.00 50.20 50.85 0.0M
2023-03-03 53.84 53.84 49.65 50.25 0.0M
2023-03-02 53.90 53.90 50.63 51.94 0.0M
2023-03-01 57.00 57.00 49.70 52.79 0.0M
2023-02-28 52.25 54.30 50.50 52.70 0.0M
2023-02-27 53.95 53.95 51.50 53.30 0.0M
2023-02-24 51.95 52.00 51.90 52.00 0.0M
2023-02-23 54.00 54.00 50.05 51.95 0.0M
2023-02-22 53.05 54.95 49.65 51.10 0.0M
2023-02-21 52.60 55.90 52.60 53.05 0.0M
2023-02-20 53.60 54.85 53.00 54.70 0.0M
2023-02-17 55.15 55.15 52.35 53.60 0.0M
2023-02-16 55.00 55.65 54.00 55.15 0.0M
2023-02-15 56.50 56.50 52.00 55.00 0.0M
2023-02-14 52.10 54.00 52.00 52.60 0.0M
2023-02-13 55.00 55.00 54.00 54.05 0.0M
2023-02-10 55.50 56.90 54.00 54.45 0.0M
2023-02-09 52.60 57.00 52.60 56.05 0.0M
2023-02-08 55.80 56.90 53.20 54.25 0.0M
2023-02-07 57.55 57.55 53.10 54.00 0.0M
2023-02-06 55.25 56.00 52.20 55.70 0.0M
2023-02-03 53.00 55.00 53.00 53.15 0.0M
2023-02-02 56.20 56.20 48.75 53.85 0.0M
2023-02-01 54.55 56.00 53.50 53.75 0.0M
2023-01-31 55.25 55.80 53.75 55.35 0.0M
2023-01-30 58.80 58.80 52.45 53.50 0.0M
2023-01-27 58.00 58.00 54.70 56.25 0.0M
2023-01-25 54.35 56.15 54.15 54.35 0.0M
2023-01-24 55.20 57.95 54.10 54.15 0.0M
2023-01-23 54.30 55.20 54.30 55.20 0.0M
2023-01-20 55.25 56.20 54.25 54.65 0.0M
2023-01-19 55.60 55.60 54.50 54.75 0.0M
2023-01-18 55.25 56.35 54.25 56.20 0.0M
2023-01-17 55.80 56.80 54.60 56.00 0.0M
2023-01-16 55.85 56.30 54.65 55.80 0.0M
2023-01-13 56.45 56.45 54.45 56.35 0.0M
2023-01-12 54.50 56.50 54.35 54.85 0.0M
2023-01-11 58.15 58.15 54.35 54.45 0.0M
2023-01-10 55.40 57.00 53.25 55.60 0.0M
2023-01-09 56.40 59.60 55.10 55.20 0.0M
2023-01-06 57.15 57.15 55.55 56.40 0.0M
2023-01-05 56.10 56.90 55.10 55.25 0.0M
2023-01-04 56.55 57.55 54.30 56.10 0.0M
2023-01-03 56.05 58.00 55.70 57.00 0.0M
2023-01-02 61.00 61.00 54.30 57.95 0.0M