PNB Housing Finance

PNBH
🏛️ Indien →
864.10
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 904.00 908.05 901.15 901.25 2.7K
09:20 901.00 902.35 896.80 900.55 11.8K
09:25 900.35 901.20 897.45 898.80 0.4K
09:30 897.45 897.45 890.40 890.60 3.1K
09:35 891.20 893.00 888.00 893.00 3.3K
09:40 894.35 899.15 893.05 897.05 3.1K
09:45 897.65 903.35 897.00 903.00 1.9K
09:50 902.40 904.10 902.25 904.00 1.1K
09:55 904.00 906.05 902.25 902.25 1.9K
10:00 903.00 903.00 899.45 899.60 2.0K
10:05 899.20 899.20 896.00 896.90 1.3K
10:10 896.95 896.95 894.15 895.90 1.2K
10:15 895.95 897.60 894.95 896.35 0.6K
10:20 897.45 898.00 896.75 897.45 0.8K
10:25 897.55 898.35 896.10 896.25 0.5K
10:30 894.50 895.25 893.85 895.00 1.4K
10:35 895.25 898.80 894.90 898.80 0.7K
10:40 898.00 898.65 896.95 897.35 0.0K
10:45 897.40 897.40 896.10 896.80 0.3K
10:50 897.70 897.70 896.10 896.10 0.4K
10:55 895.25 895.55 893.40 894.05 1.0K
11:00 893.40 893.40 892.10 892.75 0.3K
11:05 892.65 892.65 891.95 892.25 0.2K
11:10 893.00 893.00 891.70 892.60 0.4K
11:15 892.00 892.00 890.30 890.55 0.5K
11:20 890.80 891.30 890.30 890.75 0.2K
11:25 891.50 891.55 890.30 890.50 1.2K
11:30 891.00 891.00 890.10 890.10 0.2K
11:35 890.85 890.85 889.55 889.70 0.7K
11:40 889.95 890.20 888.55 889.10 0.3K
11:45 889.25 890.25 888.90 889.55 1.1K
11:50 890.25 891.10 889.80 889.80 2.3K
11:55 891.00 892.00 890.95 891.05 0.1K
12:00 892.00 892.00 890.00 890.75 1.7K
12:05 890.05 890.30 889.65 890.30 0.2K
12:10 889.60 890.95 889.50 889.50 0.1K
12:15 889.50 889.65 888.60 889.40 0.0K
12:20 888.50 888.70 887.20 888.60 0.3K
12:25 889.05 891.00 889.05 890.20 1.1K
12:30 887.45 888.50 885.00 885.15 1.0K
12:35 885.60 885.65 884.70 885.65 1.0K
12:40 884.05 885.00 883.00 883.70 0.4K
12:45 884.60 885.75 883.65 885.75 0.5K
12:50 884.90 885.80 884.90 885.75 0.1K
12:55 885.70 885.85 883.95 884.15 0.2K
13:00 885.55 888.00 885.55 887.40 1.9K
13:05 888.50 888.50 888.35 888.45 0.4K
13:10 885.80 887.35 885.80 887.35 3.0K
13:15 885.45 885.45 883.50 883.75 0.2K
13:20 883.80 883.80 881.80 882.00 2.3K
13:25 881.90 883.10 880.20 882.20 1.5K
13:30 881.25 881.25 878.85 880.00 0.6K
13:35 880.00 880.45 878.15 879.45 0.9K
13:40 879.35 880.90 879.20 879.60 0.3K
13:45 878.70 878.85 878.00 878.25 0.8K
13:50 878.40 879.70 878.25 879.70 0.3K
13:55 879.70 879.85 878.20 878.20 0.4K
14:00 878.00 878.55 877.15 877.15 1.8K
14:05 877.00 877.55 873.55 874.10 1.1K
14:10 874.10 874.85 873.40 873.40 0.5K
14:15 873.25 873.75 872.00 872.00 1.3K
14:20 871.40 874.85 871.40 873.20 1.7K
14:25 872.85 874.15 872.10 873.00 0.2K
14:30 871.00 871.80 870.20 871.10 1.1K
14:35 871.00 871.85 870.00 871.85 1.5K
14:40 872.00 873.45 871.35 872.50 0.6K
14:45 872.00 872.80 870.15 871.65 0.5K
14:50 872.00 872.55 870.50 870.50 1.6K
14:55 870.50 871.40 869.85 871.00 1.4K
15:00 870.35 873.35 869.75 871.55 2.3K
15:05 872.40 872.40 864.00 864.85 1.7K
15:10 864.85 865.60 863.70 865.50 2.6K
15:15 865.25 865.25 861.25 861.25 1.7K
15:20 862.20 863.10 860.85 861.00 2.7K
15:25 861.00 864.95 861.00 864.95 3.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 869.85 877.40 859.00 864.10 0.0M
2025-09-29 823.20 879.70 823.20 869.85 0.1M
2025-09-26 908.05 908.10 860.60 864.95 0.1M
2025-09-25 880.70 915.00 873.40 908.05 0.1M
2025-09-24 889.00 897.70 879.50 886.15 0.1M
2025-09-23 855.05 896.00 855.05 889.85 0.2M
2025-09-22 865.30 875.35 854.15 859.10 0.1M
2025-09-19 862.00 878.10 856.85 869.50 0.1M
2025-09-18 846.20 866.95 843.15 860.50 0.1M
2025-09-17 833.15 843.30 828.60 840.75 0.1M
2025-09-16 835.40 838.75 829.20 831.10 0.1M
2025-09-15 835.75 843.40 826.45 835.40 0.0M
2025-09-12 815.00 836.00 811.05 829.70 0.1M
2025-09-11 810.10 815.00 805.55 811.80 0.0M
2025-09-10 809.95 817.55 803.10 809.50 0.0M
2025-09-09 805.75 810.35 799.30 800.35 0.0M
2025-09-08 791.95 811.90 791.95 799.85 0.1M
2025-09-05 782.15 793.95 777.40 791.80 0.0M
2025-09-04 797.95 797.95 778.10 782.35 0.1M
2025-09-03 787.00 796.00 784.95 791.95 0.1M
2025-09-02 770.00 792.20 760.55 785.95 0.1M
2025-09-01 761.35 764.25 751.70 760.90 0.0M
2025-08-29 770.95 774.35 750.20 753.45 0.0M
2025-08-28 784.05 784.05 764.65 766.25 0.1M
2025-08-26 811.85 811.85 781.00 782.80 0.0M
2025-08-25 801.05 806.50 794.40 799.80 0.0M
2025-08-22 801.55 807.25 794.85 799.55 0.1M
2025-08-21 809.00 815.70 803.00 804.10 0.1M
2025-08-20 819.95 822.65 803.05 808.85 0.1M
2025-08-19 790.85 824.60 783.35 817.65 0.2M
2025-08-18 776.15 789.00 770.60 786.10 0.1M
2025-08-14 776.95 777.10 765.60 766.95 0.0M
2025-08-13 770.00 775.10 768.05 772.95 0.0M
2025-08-12 774.95 777.00 765.00 766.60 0.1M
2025-08-11 778.25 779.90 767.60 773.70 0.1M
2025-08-08 764.70 782.90 761.25 770.00 0.3M
2025-08-07 774.45 774.45 754.05 759.20 0.1M
2025-08-06 774.90 785.60 766.60 774.55 0.2M
2025-08-05 785.40 793.90 765.60 767.45 0.3M
2025-08-04 823.80 823.80 772.00 778.65 0.4M
2025-08-01 887.60 887.60 803.30 808.05 1.4M
2025-07-31 986.55 995.15 971.60 986.20 0.0M
2025-07-30 1,009.65 1,013.50 983.90 986.55 0.0M
2025-07-29 1,001.15 1,014.20 989.15 1,006.05 0.0M
2025-07-28 1,010.00 1,030.00 995.60 1,012.40 0.0M
2025-07-25 1,058.95 1,058.95 994.00 1,010.15 0.0M
2025-07-24 1,063.55 1,064.65 1,040.00 1,048.75 0.1M
2025-07-23 1,087.00 1,087.05 1,035.00 1,063.85 0.1M
2025-07-22 1,109.70 1,115.90 1,081.45 1,086.05 0.1M
2025-07-21 1,081.00 1,092.00 1,058.00 1,085.35 0.0M
2025-07-18 1,096.55 1,101.75 1,077.45 1,081.90 0.0M
2025-07-17 1,101.25 1,114.00 1,085.00 1,091.65 0.0M
2025-07-16 1,099.70 1,116.40 1,092.00 1,105.60 0.0M
2025-07-15 1,087.85 1,107.00 1,078.90 1,099.75 0.0M
2025-07-14 1,084.80 1,089.15 1,072.90 1,087.80 0.0M
2025-07-11 1,085.00 1,086.05 1,064.80 1,076.40 0.0M
2025-07-10 1,102.95 1,105.00 1,071.20 1,083.50 0.0M
2025-07-09 1,085.00 1,105.75 1,082.10 1,097.95 0.0M
2025-07-08 1,083.30 1,095.10 1,074.00 1,087.50 0.0M
2025-07-07 1,081.00 1,091.00 1,074.45 1,088.75 0.0M
2025-07-04 1,091.95 1,091.95 1,074.60 1,080.80 0.0M
2025-07-03 1,088.05 1,090.15 1,073.50 1,083.90 0.0M
2025-07-02 1,095.15 1,105.00 1,075.00 1,084.05 0.0M
2025-07-01 1,109.00 1,114.00 1,102.30 1,103.35 0.0M
2025-06-30 1,128.95 1,128.95 1,098.00 1,110.00 0.0M
2025-06-27 1,133.00 1,135.00 1,103.70 1,106.40 0.1M
2025-06-26 1,094.60 1,117.30 1,081.00 1,110.60 0.0M
2025-06-25 1,084.40 1,096.60 1,056.65 1,083.45 0.0M
2025-06-24 1,082.95 1,082.95 1,062.00 1,066.10 0.0M
2025-06-23 1,041.35 1,065.00 1,032.55 1,059.00 0.0M
2025-06-20 1,037.95 1,053.85 1,031.50 1,049.65 0.0M
2025-06-19 1,055.75 1,061.00 1,027.00 1,039.05 0.0M
2025-06-18 1,071.55 1,071.55 1,056.00 1,057.25 0.0M
2025-06-17 1,066.90 1,080.40 1,058.80 1,061.20 0.0M
2025-06-16 1,051.25 1,071.00 1,049.00 1,062.50 0.0M
2025-06-13 1,066.45 1,073.10 1,046.15 1,055.60 0.0M
2025-06-12 1,110.15 1,119.40 1,083.00 1,088.70 0.0M
2025-06-11 1,131.95 1,132.10 1,109.45 1,121.75 0.0M
2025-06-10 1,137.25 1,137.25 1,116.60 1,125.35 0.0M
2025-06-09 1,119.85 1,141.85 1,111.30 1,125.70 0.1M
2025-06-06 1,069.50 1,116.80 1,056.65 1,104.80 0.1M
2025-06-05 1,057.00 1,065.00 1,051.95 1,063.60 0.0M
2025-06-04 1,051.90 1,062.00 1,048.35 1,057.00 0.0M
2025-06-03 1,077.30 1,080.00 1,042.85 1,049.65 0.0M
2025-06-02 1,040.00 1,077.70 1,039.55 1,073.40 0.0M
2025-05-30 1,052.95 1,052.95 1,033.10 1,044.60 0.0M
2025-05-29 1,046.15 1,051.00 1,028.00 1,042.95 0.0M
2025-05-28 1,042.40 1,063.60 1,042.40 1,045.20 0.0M
2025-05-27 1,054.95 1,054.95 1,025.15 1,040.20 0.0M
2025-05-26 1,048.00 1,056.00 1,038.00 1,046.35 0.0M
2025-05-23 1,026.15 1,051.25 1,026.15 1,043.30 0.0M
2025-05-22 1,051.10 1,057.00 1,025.00 1,044.15 0.0M
2025-05-21 1,051.95 1,062.00 1,042.40 1,051.10 0.1M
2025-05-20 1,061.55 1,061.60 1,036.85 1,042.20 0.0M
2025-05-19 1,071.75 1,077.70 1,051.00 1,054.50 0.0M
2025-05-16 1,076.00 1,088.25 1,066.05 1,071.40 0.0M
2025-05-15 1,075.15 1,088.20 1,066.80 1,074.30 0.0M
2025-05-14 1,099.85 1,099.85 1,074.75 1,083.75 0.0M
2025-05-13 1,067.45 1,098.00 1,060.85 1,090.85 0.0M
2025-05-12 1,060.00 1,080.60 1,052.30 1,070.25 0.1M
2025-05-09 990.75 1,037.00 990.75 1,031.45 0.0M
2025-05-08 1,060.90 1,068.90 1,017.90 1,023.45 0.0M
2025-05-07 1,020.05 1,063.00 1,020.05 1,058.90 0.1M
2025-05-06 1,057.70 1,069.75 1,033.85 1,039.00 0.1M
2025-05-05 1,050.00 1,068.00 1,041.60 1,057.70 0.1M
2025-05-02 1,069.00 1,087.95 1,048.25 1,050.85 10.3M
2025-04-30 1,030.80 1,033.60 1,003.10 1,010.20 0.1M
2025-04-29 1,055.00 1,085.40 1,020.00 1,030.65 0.7M
2025-04-28 976.15 997.60 971.90 986.75 0.0M
2025-04-25 1,007.85 1,012.90 962.15 970.85 0.0M
2025-04-24 1,002.95 1,018.10 999.05 1,007.85 0.0M
2025-04-23 1,007.25 1,010.20 987.65 999.70 0.0M
2025-04-22 1,014.95 1,015.95 990.15 994.10 0.1M
2025-04-21 994.95 1,010.00 990.20 1,007.10 0.1M
2025-04-17 1,002.45 1,013.00 987.20 990.25 0.1M
2025-04-16 978.10 1,006.95 974.10 1,002.45 0.1M
2025-04-15 1,005.70 1,005.70 966.25 970.85 0.1M
2025-04-11 947.00 984.50 925.40 980.25 0.1M
2025-04-09 969.70 969.70 919.50 923.20 0.0M
2025-04-08 956.30 978.60 949.50 963.50 0.1M
2025-04-07 865.20 926.60 857.50 923.75 0.1M
2025-04-04 942.95 965.70 930.00 949.25 0.2M
2025-04-03 912.25 958.15 901.75 936.70 0.1M
2025-04-02 875.00 924.00 870.05 917.95 0.1M
2025-04-01 875.15 881.95 855.30 874.95 0.0M
2025-03-28 871.80 901.90 870.25 881.75 0.1M
2025-03-27 853.05 877.90 850.85 871.80 0.0M
2025-03-26 870.00 876.00 849.55 851.90 0.0M
2025-03-25 879.00 888.10 845.60 871.00 0.0M
2025-03-24 869.95 879.00 862.00 872.50 0.0M
2025-03-21 827.95 866.05 825.10 860.55 0.1M
2025-03-20 830.05 847.25 821.60 826.80 0.0M
2025-03-19 815.00 840.00 813.45 834.30 0.0M
2025-03-18 813.60 827.00 802.00 816.95 0.0M
2025-03-17 795.05 822.85 795.05 801.30 0.0M
2025-03-13 800.00 822.00 794.80 802.50 0.0M
2025-03-12 804.95 835.10 796.00 801.30 0.0M
2025-03-11 785.00 799.60 775.60 790.65 0.0M
2025-03-10 819.20 832.95 783.35 785.65 0.0M
2025-03-07 819.95 827.05 805.25 816.85 0.0M
2025-03-06 804.80 829.45 797.30 817.80 0.0M
2025-03-05 782.05 806.35 778.15 804.80 0.0M
2025-03-04 753.05 793.95 753.00 787.10 0.0M
2025-03-03 763.35 774.85 754.60 765.50 0.0M
2025-02-28 788.45 788.45 746.10 761.55 0.0M
2025-02-27 807.95 807.95 772.25 784.20 0.0M
2025-02-25 788.70 800.85 784.70 791.80 0.0M
2025-02-24 792.80 801.30 781.00 788.70 0.0M
2025-02-21 832.25 845.00 800.85 804.50 0.0M
2025-02-20 808.95 828.45 807.60 826.20 0.0M
2025-02-19 799.95 823.15 792.00 810.50 0.0M
2025-02-18 780.05 802.80 771.00 800.00 0.0M
2025-02-17 762.00 805.45 762.00 779.40 0.0M
2025-02-14 819.95 819.95 778.00 793.90 0.0M
2025-02-13 817.85 842.35 803.05 806.50 0.0M
2025-02-12 821.15 830.60 786.55 817.80 0.1M
2025-02-11 851.00 862.85 827.00 830.55 0.1M
2025-02-10 881.05 892.35 858.50 867.05 0.0M
2025-02-07 912.00 929.00 883.75 888.90 0.0M
2025-02-06 900.90 916.00 898.00 905.85 0.0M
2025-02-05 865.30 908.30 865.30 900.20 0.0M
2025-02-04 891.95 891.95 858.05 869.90 0.0M
2025-02-03 885.05 895.50 872.00 879.10 0.0M
2025-02-01 890.80 922.00 874.55 893.50 0.0M
2025-01-31 875.00 886.60 855.50 877.60 0.1M
2025-01-30 872.00 881.90 851.60 860.80 0.2M
2025-01-29 840.50 875.55 829.85 871.50 0.0M
2025-01-28 815.05 861.00 790.85 843.45 0.1M
2025-01-27 860.00 860.00 776.65 813.05 0.1M
2025-01-24 880.05 884.90 851.25 863.75 0.0M
2025-01-23 911.25 911.25 876.00 884.50 0.1M
2025-01-22 930.00 935.00 846.30 911.65 0.1M
2025-01-21 929.00 935.00 891.00 898.15 0.0M
2025-01-20 902.65 918.30 895.00 912.35 0.0M
2025-01-17 895.40 914.15 882.45 904.85 0.0M
2025-01-16 862.00 898.80 861.70 896.10 0.0M
2025-01-15 836.00 861.00 833.00 855.80 0.0M
2025-01-14 846.00 853.00 818.05 840.95 0.0M
2025-01-13 850.10 854.80 798.00 809.60 0.1M
2025-01-10 891.80 892.20 843.00 854.85 0.0M
2025-01-09 870.50 900.85 870.45 891.80 0.0M
2025-01-08 894.95 894.95 861.00 873.75 0.0M
2025-01-07 883.95 902.50 880.00 885.75 0.0M
2025-01-06 918.45 925.55 878.20 893.35 0.0M
2025-01-03 924.45 939.15 922.75 926.20 0.1M
2025-01-02 908.15 933.85 898.30 924.95 0.0M
2025-01-01 884.85 913.50 874.50 908.15 0.0M