Patanjali Foods

PAFO
🏛️ Indien →
577.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 597.00 600.70 597.00 600.60 4.1K
09:20 601.00 602.75 599.00 599.55 0.7K
09:25 599.35 599.60 598.50 598.50 0.4K
09:30 598.20 598.90 597.45 598.90 0.2K
09:35 598.70 599.05 597.85 598.80 0.2K
09:40 599.45 600.00 599.45 599.95 0.2K
09:45 600.00 601.00 599.70 601.00 0.5K
09:50 600.15 600.25 599.35 600.00 0.4K
09:55 599.65 601.30 599.50 599.70 2.0K
10:00 600.55 600.95 599.65 599.90 0.1K
10:05 599.90 600.50 599.80 600.50 0.3K
10:10 601.35 603.10 601.35 603.10 0.8K
10:15 603.20 603.40 600.85 600.85 0.7K
10:20 600.65 601.60 600.65 601.30 0.4K
10:25 600.15 601.70 600.15 601.05 1.1K
10:30 601.00 601.90 601.00 601.90 0.1K
10:35 601.90 602.25 601.55 602.00 0.1K
10:40 601.60 602.00 601.40 601.60 0.5K
10:45 601.05 601.05 599.00 599.00 1.3K
10:50 599.65 600.55 598.90 600.55 0.3K
10:55 600.35 600.35 600.35 600.35 0.0K
11:00 599.65 600.00 599.65 599.65 0.1K
11:05 599.40 600.75 599.40 600.75 0.2K
11:10 599.75 599.95 597.05 597.90 1.3K
11:15 597.50 597.80 597.05 597.55 0.3K
11:20 597.20 597.20 597.05 597.05 0.3K
11:25 597.45 597.50 597.25 597.50 0.1K
11:30 597.15 597.55 597.15 597.55 0.1K
11:35 597.65 597.80 597.10 597.80 0.1K
11:40 597.80 599.55 597.80 599.55 2.2K
11:45 600.00 600.80 599.60 600.65 0.9K
11:50 601.40 601.40 601.40 601.40 1.0K
11:55 601.00 601.00 600.10 600.75 0.1K
12:00 600.25 600.45 600.25 600.45 0.1K
12:05 600.25 600.80 600.00 600.05 1.1K
12:10 600.25 600.25 599.85 600.00 1.3K
12:15 600.70 600.70 600.00 600.00 0.1K
12:20 600.30 600.65 600.30 600.65 0.1K
12:25 600.75 600.75 600.30 600.30 0.1K
12:30 600.10 600.25 600.05 600.05 0.1K
12:35 600.05 600.50 600.05 600.50 0.0K
12:40 600.40 600.60 600.40 600.60 0.3K
12:45 600.00 600.00 598.95 598.95 0.1K
12:50 599.55 599.55 598.75 598.75 0.1K
12:55 599.95 599.95 599.35 599.35 0.3K
13:00 600.45 600.60 600.15 600.60 0.4K
13:05 600.55 600.55 599.85 599.85 0.3K
13:10 600.10 600.10 599.50 599.50 0.1K
13:15 599.95 599.95 599.45 599.45 0.2K
13:20 598.95 598.95 598.95 598.95 0.0K
13:25 599.00 599.10 598.25 599.10 0.5K
13:30 599.20 599.20 598.80 598.90 0.3K
13:35 598.90 598.90 598.50 598.50 0.1K
13:40 598.15 598.75 598.15 598.75 0.0K
13:45 598.65 598.80 598.10 598.10 0.4K
13:50 598.55 598.55 598.05 598.05 0.5K
13:55 598.05 598.05 597.90 598.00 0.4K
14:00 598.20 600.00 597.35 600.00 0.7K
14:05 600.25 600.25 599.65 600.25 0.2K
14:10 599.75 600.45 599.60 600.00 0.7K
14:15 599.85 599.85 599.50 599.50 1.4K
14:20 599.50 600.00 599.50 600.00 0.3K
14:25 599.85 600.75 599.85 600.75 0.7K
14:30 600.40 600.70 600.15 600.15 0.1K
14:35 600.25 601.50 600.25 601.40 0.8K
14:40 601.15 602.50 600.80 600.80 0.8K
14:45 600.90 600.90 599.60 599.60 0.2K
14:50 599.95 600.20 599.30 599.65 0.3K
14:55 599.35 599.65 599.35 599.65 0.3K
15:00 599.65 601.10 599.50 600.55 5.3K
15:05 600.25 601.50 599.70 601.50 0.6K
15:10 601.90 601.90 599.00 599.00 4.9K
15:15 599.55 599.55 598.00 598.45 0.3K
15:20 598.40 598.80 597.60 597.65 1.7K
15:25 598.40 600.80 597.75 600.35 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 599.00 601.00 571.00 577.30 1.0M
2025-09-29 590.10 603.35 589.00 598.15 0.1M
2025-09-26 600.35 600.35 587.00 590.10 0.1M
2025-09-25 600.75 604.45 597.10 600.40 0.1M
2025-09-24 600.35 605.40 596.20 601.15 0.1M
2025-09-23 597.00 603.40 596.50 600.35 0.0M
2025-09-22 607.35 609.00 592.15 598.45 0.1M
2025-09-19 608.75 614.65 606.35 609.40 0.1M
2025-09-18 602.95 607.70 600.00 606.30 0.1M
2025-09-17 600.95 604.00 596.00 602.40 0.1M
2025-09-16 598.20 602.40 595.80 601.15 0.4M
2025-09-15 591.00 602.05 589.75 599.95 0.1M
2025-09-12 599.80 602.30 586.00 592.90 0.1M
2025-09-11 601.15 603.95 589.20 599.15 0.4M
2025-09-10 603.33 603.33 595.83 600.75 0.1M
2025-09-09 601.67 602.67 597.00 600.78 0.1M
2025-09-08 597.85 600.82 597.00 599.72 0.1M
2025-09-05 601.67 605.08 594.33 596.65 0.1M
2025-09-04 615.82 615.82 601.12 604.42 0.1M
2025-09-03 604.15 607.48 583.88 605.62 0.2M
2025-09-02 601.67 604.90 597.50 601.62 0.1M
2025-09-01 598.62 601.45 593.30 598.58 0.0M
2025-08-29 593.98 598.83 590.57 593.17 0.1M
2025-08-28 600.28 601.03 586.67 590.85 0.1M
2025-08-26 601.65 603.90 594.52 600.27 0.1M
2025-08-25 604.93 605.95 600.50 602.52 0.1M
2025-08-22 603.17 605.33 597.97 601.35 0.0M
2025-08-21 606.67 610.98 597.10 604.17 0.1M
2025-08-20 598.33 606.67 595.77 605.18 0.1M
2025-08-19 589.98 601.25 588.55 596.50 0.1M
2025-08-18 593.35 603.00 590.33 592.48 0.2M
2025-08-14 602.63 602.63 585.00 589.42 0.1M
2025-08-13 608.33 610.30 596.67 599.98 0.1M
2025-08-12 593.95 608.78 590.40 606.68 0.1M
2025-08-11 605.27 605.27 591.67 593.67 0.1M
2025-08-08 606.65 609.72 591.68 602.53 0.1M
2025-08-07 607.45 608.83 596.67 606.65 0.1M
2025-08-06 611.67 615.00 601.48 608.55 0.1M
2025-08-05 618.02 621.03 606.08 611.23 0.1M
2025-08-04 625.88 625.88 617.13 620.87 0.0M
2025-08-01 626.40 632.08 616.67 620.23 0.1M
2025-07-31 629.67 630.33 620.42 627.47 0.1M
2025-07-30 633.87 638.70 627.68 633.80 0.2M
2025-07-29 612.05 632.67 612.05 629.37 0.1M
2025-07-28 631.58 631.58 608.00 621.12 0.2M
2025-07-25 638.28 638.28 624.33 626.98 0.2M
2025-07-24 646.65 646.65 630.00 633.07 0.1M
2025-07-23 646.57 649.33 622.07 645.23 0.4M
2025-07-22 650.00 654.00 645.67 647.78 0.1M
2025-07-21 646.65 650.55 640.57 647.13 0.2M
2025-07-18 636.43 651.22 630.92 648.02 0.5M
2025-07-17 618.93 641.67 615.47 636.58 0.5M
2025-07-16 583.28 625.00 581.68 620.78 0.9M
2025-07-15 563.00 583.90 557.67 581.05 0.3M
2025-07-14 556.30 559.63 553.08 558.45 0.1M
2025-07-11 555.00 558.78 550.70 554.93 0.1M
2025-07-10 551.37 557.40 551.37 555.02 0.1M
2025-07-09 546.60 556.67 543.67 554.57 0.2M
2025-07-08 553.27 556.65 543.03 547.48 0.2M
2025-07-07 551.45 556.83 541.20 554.05 0.1M
2025-07-04 555.65 556.82 548.75 554.25 0.1M
2025-07-03 544.00 555.25 542.00 553.20 0.2M
2025-07-02 547.67 550.02 540.40 543.88 0.1M
2025-07-01 549.92 552.17 541.83 542.73 0.0M
2025-06-30 546.65 552.93 542.98 550.12 0.1M
2025-06-27 555.32 557.57 542.35 548.48 0.1M
2025-06-26 545.93 555.07 545.10 550.27 0.5M
2025-06-25 542.90 547.67 538.93 544.40 0.1M
2025-06-24 543.33 545.00 534.93 539.17 0.1M
2025-06-23 542.03 547.18 537.67 538.03 0.4M
2025-06-20 545.20 553.02 539.10 550.87 0.1M
2025-06-19 555.00 557.18 540.33 545.48 0.2M
2025-06-18 554.62 556.93 549.95 555.08 0.5M
2025-06-17 560.00 561.67 550.67 552.05 0.0M
2025-06-16 555.18 561.20 555.18 560.13 0.0M
2025-06-13 557.45 559.33 554.22 557.98 0.0M
2025-06-12 565.00 566.65 553.37 561.77 0.1M
2025-06-11 566.65 566.65 555.68 558.50 0.0M
2025-06-10 568.33 568.38 562.45 563.25 0.0M
2025-06-09 570.57 572.78 564.32 566.92 0.1M
2025-06-06 561.17 573.33 555.93 570.42 0.2M
2025-06-05 557.62 563.82 555.13 561.35 0.1M
2025-06-04 568.13 568.13 552.28 562.65 0.2M
2025-06-03 578.32 578.32 561.65 563.32 0.1M
2025-06-02 565.80 574.50 560.00 565.88 0.2M
2025-05-30 584.47 584.47 549.47 557.95 0.2M
2025-05-29 584.33 588.30 573.17 582.48 0.1M
2025-05-28 580.28 584.92 575.17 583.17 0.1M
2025-05-27 583.32 585.00 574.33 580.28 0.1M
2025-05-26 572.65 581.67 570.08 580.62 0.1M
2025-05-23 569.33 573.20 563.03 566.82 0.0M
2025-05-22 575.02 575.02 566.00 570.42 0.0M
2025-05-21 569.08 577.23 563.33 575.00 0.1M
2025-05-20 583.32 583.32 567.02 569.08 0.0M
2025-05-19 596.68 598.95 575.03 576.93 0.1M
2025-05-16 612.90 612.90 584.23 594.75 0.2M
2025-05-15 598.65 608.00 588.93 603.78 0.1M
2025-05-14 610.00 611.58 592.15 595.38 0.0M
2025-05-13 602.47 610.33 599.27 605.52 0.0M
2025-05-12 598.10 615.00 592.03 606.33 0.0M
2025-05-09 587.52 598.47 578.67 586.37 0.0M
2025-05-08 611.05 618.28 594.03 598.08 0.0M
2025-05-07 617.03 617.03 591.67 610.93 0.1M
2025-05-06 625.05 627.28 612.63 617.07 0.0M
2025-05-05 620.60 628.30 617.00 625.03 0.0M
2025-05-02 637.25 637.25 620.48 623.40 0.0M
2025-04-30 637.10 643.37 633.33 634.93 0.0M
2025-04-29 643.90 647.80 636.00 639.23 0.0M
2025-04-28 655.00 657.00 642.15 644.63 0.0M
2025-04-25 656.48 659.45 632.68 656.23 0.1M
2025-04-24 1,964.55 1,981.70 1,910.90 1,969.80 0.0M
2025-04-23 1,965.65 1,982.65 1,956.85 1,961.60 0.0M
2025-04-22 1,984.50 1,987.95 1,960.10 1,963.95 0.1M
2025-04-21 1,999.25 1,999.25 1,957.55 1,974.00 0.2M
2025-04-17 2,008.45 2,008.45 1,965.65 1,972.40 0.0M
2025-04-16 1,949.85 2,012.00 1,933.00 2,002.95 0.0M
2025-04-15 1,900.05 1,938.00 1,882.30 1,932.95 0.0M
2025-04-11 1,833.95 1,904.80 1,821.10 1,885.90 0.0M
2025-04-09 1,805.30 1,823.85 1,801.55 1,812.00 0.0M
2025-04-08 1,796.10 1,829.00 1,785.00 1,817.55 0.0M
2025-04-07 1,804.95 1,815.45 1,741.65 1,776.15 0.0M
2025-04-04 1,882.60 1,882.60 1,841.45 1,851.80 0.0M
2025-04-03 1,808.40 1,885.90 1,808.40 1,879.65 0.0M
2025-04-02 1,790.35 1,831.00 1,790.35 1,824.75 0.0M
2025-04-01 1,805.00 1,815.00 1,774.20 1,802.65 0.1M
2025-03-28 1,788.95 1,817.00 1,779.85 1,808.50 0.0M
2025-03-27 1,788.95 1,794.60 1,770.00 1,783.20 0.1M
2025-03-26 1,774.75 1,798.00 1,764.00 1,790.30 0.0M
2025-03-25 1,804.60 1,804.60 1,756.80 1,774.25 0.0M
2025-03-24 1,769.95 1,804.95 1,761.50 1,799.85 0.0M
2025-03-21 1,757.50 1,774.50 1,748.00 1,764.85 0.0M
2025-03-20 1,755.00 1,767.90 1,743.00 1,749.75 0.0M
2025-03-19 1,747.00 1,765.40 1,735.00 1,747.80 0.1M
2025-03-18 1,739.95 1,753.20 1,724.45 1,742.05 0.0M
2025-03-17 1,718.20 1,739.30 1,717.35 1,724.45 0.0M
2025-03-13 1,749.85 1,749.85 1,699.30 1,718.15 0.0M
2025-03-12 1,735.00 1,749.00 1,702.65 1,735.25 0.0M
2025-03-11 1,731.05 1,757.55 1,731.00 1,748.15 0.4M
2025-03-10 1,749.80 1,761.35 1,739.65 1,752.60 0.1M
2025-03-07 1,751.05 1,764.70 1,740.30 1,751.10 0.0M
2025-03-06 1,772.95 1,776.00 1,748.40 1,770.90 0.1M
2025-03-05 1,722.90 1,769.00 1,722.90 1,761.65 0.0M
2025-03-04 1,750.00 1,750.00 1,711.25 1,737.05 0.0M
2025-03-03 1,738.00 1,760.00 1,696.80 1,748.85 0.0M
2025-02-28 1,809.90 1,813.15 1,570.00 1,767.30 0.2M
2025-02-27 1,833.85 1,848.10 1,806.90 1,813.10 0.0M
2025-02-25 1,868.80 1,868.80 1,820.05 1,826.05 0.0M
2025-02-24 1,843.95 1,844.00 1,817.00 1,829.65 0.0M
2025-02-21 1,870.65 1,881.45 1,844.00 1,857.70 0.0M
2025-02-20 1,827.15 1,860.85 1,820.20 1,859.25 0.1M
2025-02-19 1,821.20 1,831.50 1,798.85 1,827.15 0.0M
2025-02-18 1,819.45 1,825.00 1,765.00 1,818.35 0.1M
2025-02-17 1,780.30 1,800.90 1,704.85 1,787.75 0.1M
2025-02-14 1,827.95 1,827.95 1,796.25 1,807.35 0.1M
2025-02-13 1,790.00 1,840.00 1,780.95 1,821.60 0.1M
2025-02-12 1,824.45 1,824.45 1,757.70 1,793.75 0.0M
2025-02-11 1,867.45 1,867.45 1,805.55 1,829.00 0.0M
2025-02-10 1,845.50 1,864.55 1,816.05 1,853.30 0.0M
2025-02-07 1,829.95 1,860.00 1,782.00 1,845.50 0.1M
2025-02-06 1,807.95 1,834.00 1,772.80 1,824.25 0.1M
2025-02-05 1,814.80 1,816.20 1,779.40 1,803.55 0.0M
2025-02-04 1,810.00 1,826.05 1,785.00 1,803.00 0.1M
2025-02-03 1,806.75 1,839.00 1,766.40 1,803.55 0.1M
2025-02-01 1,823.95 1,843.60 1,804.00 1,819.20 0.1M
2025-01-31 1,846.85 1,854.65 1,803.40 1,818.40 0.1M
2025-01-30 1,855.05 1,863.95 1,815.10 1,841.55 0.1M
2025-01-29 1,835.25 1,869.10 1,811.30 1,848.95 0.2M
2025-01-28 1,827.00 1,850.00 1,760.20 1,832.30 0.1M
2025-01-27 1,814.90 1,849.00 1,723.10 1,820.15 0.2M
2025-01-24 1,859.60 1,869.20 1,791.30 1,819.05 0.0M
2025-01-23 1,865.00 1,905.65 1,827.80 1,855.30 0.0M
2025-01-22 1,839.95 1,877.95 1,797.00 1,863.45 0.0M
2025-01-21 1,841.50 1,870.00 1,808.00 1,831.80 0.1M
2025-01-20 1,854.95 1,855.00 1,813.95 1,824.95 0.1M
2025-01-17 1,858.75 1,864.85 1,833.05 1,853.10 0.0M
2025-01-16 1,852.00 1,869.10 1,837.05 1,853.80 0.0M
2025-01-15 1,848.00 1,853.10 1,824.05 1,838.15 0.0M
2025-01-14 1,800.00 1,828.85 1,780.30 1,821.55 0.1M
2025-01-13 1,809.95 1,809.95 1,752.25 1,776.65 0.1M
2025-01-10 1,870.00 1,870.00 1,793.60 1,810.50 0.0M
2025-01-09 1,825.45 1,871.20 1,825.45 1,862.25 0.0M
2025-01-08 1,867.00 1,886.00 1,833.85 1,855.10 0.1M
2025-01-07 1,842.25 1,886.30 1,842.25 1,865.70 0.0M
2025-01-06 1,879.95 1,901.20 1,824.50 1,854.90 0.1M
2025-01-03 1,820.05 1,875.25 1,820.05 1,861.55 0.1M
2025-01-02 1,801.00 1,857.90 1,801.00 1,841.70 0.0M
2025-01-01 1,771.10 1,823.70 1,767.65 1,810.95 0.0M