Punjab Communications Ltd (PCOM)

PCOM
🏛️ 인도 →
48.21
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 50.75 50.75 48.16 48.21 0.0M
2025-10-01 49.98 50.69 47.54 49.82 0.0M
2025-09-30 51.01 51.80 48.90 49.91 0.0M
2025-09-29 51.80 51.80 50.00 51.47 0.0M
2025-09-26 51.00 51.41 49.30 49.75 0.0M
2025-09-25 51.66 51.66 49.26 50.74 0.0M
2025-09-24 51.02 53.80 50.03 51.37 0.0M
2025-09-23 52.24 54.50 50.62 51.89 0.0M
2025-09-22 50.76 52.24 50.76 52.19 0.0M
2025-09-19 51.99 51.99 49.49 49.76 0.0M
2025-09-18 50.15 51.98 50.00 51.08 0.0M
2025-09-17 51.62 52.98 50.00 51.99 0.0M
2025-09-16 49.01 51.90 49.01 51.62 0.0M
2025-09-15 49.37 50.99 49.37 50.04 0.0M
2025-09-12 51.98 51.98 48.23 49.37 0.0M
2025-09-11 51.00 51.00 50.01 50.74 0.0M
2025-09-10 51.00 51.95 50.75 50.88 0.0M
2025-09-09 50.95 51.00 50.85 51.00 0.0M
2025-09-08 50.24 50.24 48.10 50.00 0.0M
2025-09-05 49.75 50.97 48.50 50.49 0.0M
2025-09-04 50.98 50.98 47.52 49.80 0.0M
2025-09-03 49.51 49.51 48.70 49.50 0.0M
2025-09-02 49.94 50.00 47.85 48.66 0.0M
2025-09-01 50.44 50.44 48.55 50.19 0.0M
2025-08-29 51.15 51.15 50.00 50.95 0.0M
2025-08-28 53.70 55.22 51.11 51.40 0.0M
2025-08-26 52.98 54.99 52.00 53.79 0.0M
2025-08-25 51.00 53.50 48.61 52.69 0.0M
2025-08-22 52.89 52.89 50.72 51.00 0.0M
2025-08-21 52.00 53.20 50.75 50.84 0.0M
2025-08-20 53.45 53.45 52.02 53.37 0.0M
2025-08-19 53.80 53.80 52.10 52.96 0.0M
2025-08-18 53.98 53.98 52.50 52.50 0.0M
2025-08-14 52.66 52.66 50.10 52.59 0.0M
2025-08-13 49.50 52.99 49.50 52.66 0.0M
2025-08-12 51.25 52.80 51.25 51.93 0.0M
2025-08-11 53.49 53.49 51.00 51.00 0.0M
2025-08-08 52.00 53.90 52.00 53.68 0.0M
2025-08-07 52.95 52.95 50.21 52.09 0.0M
2025-08-06 52.07 52.79 51.00 52.69 0.0M
2025-08-05 52.97 52.97 50.00 51.82 0.0M
2025-08-04 53.10 53.47 51.01 52.47 0.0M
2025-08-01 52.01 53.79 51.11 53.10 0.0M
2025-07-31 53.99 53.99 53.00 53.80 0.0M
2025-07-30 55.99 55.99 52.00 52.72 0.0M
2025-07-29 54.98 54.98 52.15 53.98 0.0M
2025-07-28 54.99 54.99 53.05 54.50 0.0M
2025-07-25 55.49 55.49 53.25 54.61 0.0M
2025-07-24 54.48 55.99 54.01 54.87 0.0M
2025-07-23 55.02 56.89 54.15 56.35 0.0M
2025-07-22 55.01 56.27 55.00 56.26 0.0M
2025-07-21 56.32 56.32 55.01 56.30 0.0M
2025-07-18 57.16 57.16 54.51 56.01 0.0M
2025-07-17 56.99 57.50 55.40 56.88 0.0M
2025-07-16 56.38 56.38 55.11 55.95 0.0M
2025-07-15 56.84 56.84 55.11 55.52 0.0M
2025-07-14 57.88 57.88 55.01 56.73 0.0M
2025-07-11 57.95 57.95 55.25 57.88 0.0M
2025-07-10 56.01 57.98 56.01 57.96 0.0M
2025-07-09 57.98 57.98 56.03 57.92 0.0M
2025-07-08 57.97 57.97 55.10 57.80 0.0M
2025-07-07 58.98 58.98 56.06 56.18 0.0M
2025-07-04 57.02 58.75 56.11 57.02 0.0M
2025-07-03 58.98 60.05 56.20 58.80 0.0M
2025-07-02 58.69 58.69 56.31 57.99 0.0M
2025-07-01 58.29 58.90 56.45 58.80 0.0M
2025-06-30 58.98 58.98 56.00 58.00 0.0M
2025-06-27 57.06 58.98 57.06 57.92 0.0M
2025-06-26 58.00 58.00 57.02 58.00 0.0M
2025-06-25 55.10 58.85 55.10 58.65 0.0M
2025-06-24 55.03 57.90 54.30 57.05 0.0M
2025-06-23 57.30 57.30 54.07 57.10 0.0M
2025-06-20 55.99 59.89 55.05 55.43 0.0M
2025-06-19 55.01 59.39 55.01 57.15 0.0M
2025-06-18 58.00 60.00 56.00 56.66 0.0M
2025-06-17 57.66 59.99 57.60 58.87 0.0M
2025-06-16 59.76 60.98 57.12 58.25 0.0M
2025-06-13 59.51 61.85 59.00 59.76 0.0M
2025-06-12 60.35 61.59 58.50 59.51 0.0M
2025-06-11 59.78 61.98 59.00 60.32 0.0M
2025-06-10 62.74 62.74 58.20 60.98 0.0M
2025-06-09 63.21 66.00 58.31 60.34 0.0M
2025-06-06 64.02 66.00 64.02 64.85 0.0M
2025-06-05 67.13 67.85 64.05 64.73 0.0M
2025-06-04 67.79 70.99 61.99 67.13 0.2M
2025-06-03 60.57 70.70 60.55 64.50 0.1M
2025-06-02 55.85 61.93 54.24 59.36 0.0M
2025-05-30 54.89 56.00 53.40 54.98 0.0M
2025-05-29 54.70 54.96 53.16 53.75 0.0M
2025-05-28 52.52 54.90 52.52 54.70 0.0M
2025-05-27 52.06 53.90 51.05 52.62 0.0M
2025-05-26 54.00 54.50 52.95 52.96 0.0M
2025-05-23 53.80 54.90 52.06 54.23 0.0M
2025-05-22 52.02 53.85 52.02 53.80 0.0M
2025-05-21 51.07 52.90 51.07 52.05 0.0M
2025-05-20 53.01 53.86 51.50 52.80 0.0M
2025-05-19 54.70 55.98 52.26 53.86 0.0M
2025-05-16 51.99 55.80 51.66 54.97 0.0M
2025-05-15 51.99 52.95 50.11 50.69 0.0M
2025-05-14 50.99 51.00 50.01 50.99 0.0M
2025-05-13 50.48 51.44 49.01 50.84 0.0M
2025-05-12 49.10 51.96 47.60 50.48 0.0M
2025-05-09 48.66 50.93 48.66 50.39 0.0M
2025-05-08 49.28 51.50 49.00 49.37 0.0M
2025-05-07 51.50 51.50 48.56 50.54 0.0M
2025-05-06 51.69 51.69 49.10 50.00 0.0M
2025-05-05 50.98 51.94 49.00 50.99 0.0M
2025-05-02 48.02 51.95 48.02 48.60 0.0M
2025-04-30 52.06 54.95 49.02 49.45 0.0M
2025-04-29 54.99 54.99 52.16 53.73 0.0M
2025-04-28 51.59 54.55 50.01 54.18 0.0M
2025-04-25 54.90 54.90 50.62 51.59 0.0M
2025-04-24 51.80 58.84 51.73 53.16 0.0M
2025-04-23 49.99 51.80 48.61 51.00 0.0M
2025-04-22 49.44 49.85 48.60 49.00 0.0M
2025-04-21 47.70 48.99 47.70 48.93 0.0M
2025-04-17 47.99 48.94 47.20 48.10 0.0M
2025-04-16 47.01 48.89 46.50 47.15 0.0M
2025-04-15 47.50 48.50 46.41 47.22 0.0M
2025-04-11 48.14 48.79 47.20 47.50 0.0M
2025-04-09 48.90 48.99 47.20 47.20 0.0M
2025-04-08 45.99 48.00 45.99 47.73 0.0M
2025-04-07 40.80 47.23 40.80 45.80 0.0M
2025-04-04 47.01 48.98 46.50 47.24 0.0M
2025-04-03 48.98 49.99 47.30 47.72 0.0M
2025-04-02 47.99 48.95 46.66 47.99 0.0M
2025-04-01 46.99 47.99 46.03 47.87 0.0M
2025-03-28 46.06 48.75 46.06 47.05 0.0M
2025-03-27 47.99 47.99 46.00 46.22 0.0M
2025-03-26 49.49 49.98 47.00 47.99 0.0M
2025-03-25 49.20 49.84 47.26 49.49 0.0M
2025-03-24 49.94 49.94 48.03 49.20 0.0M
2025-03-21 49.77 49.77 47.67 48.27 0.0M
2025-03-20 48.99 49.98 48.00 49.77 0.0M
2025-03-19 49.98 49.98 46.17 48.74 0.0M
2025-03-18 49.95 49.95 46.74 47.50 0.0M
2025-03-17 47.75 48.99 46.30 48.09 0.0M
2025-03-13 50.94 50.94 47.00 47.51 0.0M
2025-03-12 46.99 47.99 46.20 47.94 0.0M
2025-03-11 47.98 47.98 46.05 47.70 0.0M
2025-03-10 49.99 49.99 46.50 46.63 0.0M
2025-03-07 48.01 49.99 47.10 48.50 0.0M
2025-03-06 48.70 50.50 46.71 48.71 0.0M
2025-03-05 46.99 49.79 45.10 46.56 0.0M
2025-03-04 47.98 47.98 46.17 46.57 0.0M
2025-03-03 49.78 50.99 44.49 46.14 0.0M
2025-02-28 48.99 50.99 46.66 49.62 0.0M
2025-02-27 48.01 49.99 47.00 47.69 0.0M
2025-02-25 49.89 50.92 47.70 48.13 0.0M
2025-02-24 49.99 49.99 47.61 48.30 0.0M
2025-02-21 52.70 52.70 48.88 49.32 0.0M
2025-02-20 52.50 52.50 48.30 49.57 0.0M
2025-02-19 43.90 52.00 43.90 49.63 0.0M
2025-02-18 47.01 48.49 42.31 43.80 0.0M
2025-02-17 49.00 49.00 45.01 46.99 0.0M
2025-02-14 51.91 51.91 47.05 48.20 0.0M
2025-02-13 51.21 51.21 49.00 50.64 0.0M
2025-02-12 51.79 51.79 47.00 48.53 0.0M
2025-02-11 50.67 52.99 46.57 48.16 0.0M
2025-02-10 52.16 53.99 50.00 50.67 0.0M
2025-02-07 53.32 53.79 52.06 52.07 0.0M
2025-02-06 56.93 56.93 52.00 52.01 0.0M
2025-02-05 46.66 54.60 46.66 51.78 0.0M
2025-02-04 58.97 58.97 53.15 53.63 0.0M
2025-02-03 58.50 59.77 54.70 56.16 0.0M
2025-02-01 51.99 59.79 49.00 57.93 0.0M
2025-01-31 50.08 52.88 49.25 49.83 0.0M
2025-01-30 51.99 51.99 49.21 50.08 0.0M
2025-01-29 48.01 52.99 48.01 50.42 0.0M
2025-01-28 51.99 51.99 48.11 50.79 0.0M
2025-01-27 55.95 55.95 50.50 51.96 0.0M
2025-01-24 56.00 56.00 52.01 54.61 0.0M
2025-01-23 52.02 55.00 52.02 54.60 0.0M
2025-01-22 54.54 56.00 51.06 51.73 0.0M
2025-01-21 53.30 56.99 53.23 54.54 0.0M
2025-01-20 54.00 57.99 54.00 56.05 0.0M
2025-01-17 50.99 54.50 50.51 53.72 0.0M
2025-01-16 51.99 53.98 50.00 50.06 0.0M
2025-01-15 50.50 51.99 50.00 51.77 0.0M
2025-01-14 46.31 51.98 46.31 51.79 0.0M
2025-01-13 53.84 53.84 49.05 50.57 0.0M
2025-01-10 55.79 55.79 50.40 52.60 0.0M
2025-01-09 54.99 55.90 54.01 55.46 0.0M
2025-01-08 56.97 56.97 53.15 53.54 0.0M
2025-01-07 54.06 56.78 53.70 55.74 0.0M
2025-01-06 55.99 56.59 53.10 54.76 0.0M
2025-01-03 56.45 56.47 54.51 55.99 0.0M
2025-01-02 57.92 57.92 53.65 55.77 0.0M
2025-01-01 54.55 57.00 54.55 56.12 0.0M