Power and Instrumentation Gujarat Ltd (POER)

POER
🏛️ Indien →
180.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 158.01 158.01 158.01 158.01 0.0K
09:15 157.90 157.90 157.90 157.90 0.0K
09:20 157.90 157.90 157.90 157.90 0.0K
09:23 158.00 158.00 157.90 157.90 0.2K
09:24 158.01 158.01 158.01 158.01 0.2K
09:25 158.02 158.02 158.02 158.02 0.3K
09:26 158.81 158.81 158.81 158.81 0.1K
09:27 158.81 158.81 158.81 158.81 0.1K
09:28 158.01 158.01 158.01 158.01 0.0K
09:29 158.01 158.01 158.01 158.01 0.0K
09:31 158.01 158.01 158.01 158.01 0.0K
09:34 158.01 158.01 158.01 158.01 0.2K
09:35 158.00 158.00 158.00 158.00 0.0K
09:37 156.35 156.35 156.35 156.35 0.0K
09:40 156.35 156.35 156.35 156.35 0.1K
09:43 156.35 156.35 156.35 156.35 0.0K
09:47 157.80 157.80 157.80 157.80 0.0K
09:52 157.80 157.80 157.80 157.80 0.0K
09:54 157.80 157.80 157.80 157.80 0.1K
09:56 157.60 157.60 157.60 157.60 0.0K
09:57 156.25 156.25 156.25 156.25 0.3K
10:00 156.00 156.00 156.00 156.00 0.0K
10:11 155.60 155.60 155.60 155.60 0.2K
10:12 155.50 155.50 155.50 155.50 0.4K
10:20 155.20 156.00 155.20 156.00 0.0K
10:23 155.10 155.10 155.10 155.10 0.0K
10:25 155.10 155.10 155.10 155.10 0.1K
10:29 156.50 156.50 156.50 156.50 0.0K
10:32 156.50 156.50 156.50 156.50 0.0K
10:33 156.50 156.50 156.50 156.50 0.1K
10:34 156.50 156.50 156.50 156.50 0.1K
10:35 156.50 156.50 156.50 156.50 0.1K
10:38 155.20 155.20 155.20 155.20 0.0K
10:48 156.50 156.50 156.50 156.50 1.0K
10:53 156.50 156.50 156.50 156.50 0.3K
10:54 155.10 155.10 155.10 155.10 1.0K
10:55 156.48 156.48 156.48 156.48 0.0K
11:01 156.48 156.48 156.48 156.48 0.0K
11:02 156.48 156.48 156.48 156.48 0.0K
11:04 156.48 156.48 156.48 156.48 0.0K
11:07 155.20 155.20 155.20 155.20 0.0K
11:11 155.10 155.10 155.10 155.10 0.1K
11:12 156.48 156.48 156.48 156.48 0.0K
11:21 156.48 156.48 156.48 156.48 0.3K
11:23 155.10 155.10 155.10 155.10 0.5K
11:31 156.00 156.00 156.00 156.00 0.4K
11:32 156.00 156.00 156.00 156.00 0.0K
11:33 155.87 155.87 155.87 155.87 0.0K
11:34 155.99 155.99 155.99 155.99 1.5K
11:39 155.87 155.87 155.87 155.87 0.0K
11:52 155.87 155.87 155.87 155.87 2.3K
11:54 156.00 156.00 156.00 156.00 1.1K
12:00 156.45 156.45 156.45 156.45 0.5K
12:03 156.79 156.79 156.79 156.79 0.4K
12:08 156.00 156.00 156.00 156.00 0.0K
12:13 156.75 156.78 156.75 156.78 0.1K
12:14 156.78 156.78 156.78 156.78 0.2K
12:16 156.79 156.79 156.79 156.79 0.0K
12:21 156.79 156.79 156.79 156.79 0.3K
12:33 156.79 156.80 156.79 156.80 0.3K
12:37 156.80 156.80 156.80 156.80 1.5K
12:43 156.80 156.80 156.80 156.80 1.0K
12:44 156.00 156.00 156.00 156.00 2.4K
12:48 157.40 157.40 157.40 157.40 3.0K
12:53 156.00 156.00 156.00 156.00 0.1K
12:55 156.00 156.00 156.00 156.00 13.0K
12:56 156.00 156.00 156.00 156.00 4.1K
13:02 156.90 156.90 156.90 156.90 0.0K
13:05 156.00 156.00 156.00 156.00 0.0K
13:08 156.90 156.90 156.90 156.90 0.0K
13:12 156.90 156.90 156.90 156.90 0.0K
13:14 156.90 156.90 156.90 156.90 0.0K
13:15 156.90 156.90 156.90 156.90 0.2K
13:19 156.80 156.80 156.80 156.80 0.0K
13:21 156.00 156.00 156.00 156.00 0.0K
13:29 156.00 156.00 156.00 156.00 5.0K
13:31 156.00 156.00 156.00 156.00 1.5K
13:38 156.00 156.00 156.00 156.00 0.3K
13:55 156.50 156.50 156.50 156.50 0.2K
14:03 156.50 156.50 156.50 156.50 0.3K
14:11 156.50 156.50 156.50 156.50 0.0K
14:16 156.50 156.50 156.50 156.50 0.0K
14:19 156.10 156.10 156.10 156.10 0.2K
14:23 156.10 156.10 156.10 156.10 0.0K
14:27 156.50 156.50 156.50 156.50 0.0K
14:30 156.00 156.00 156.00 156.00 3.0K
14:38 156.00 156.00 156.00 156.00 0.0K
14:39 155.15 155.15 155.15 155.15 8.0K
14:41 156.50 156.50 156.50 156.50 0.0K
14:45 156.50 156.50 156.50 156.50 0.0K
14:51 156.00 156.00 156.00 156.00 0.4K
14:53 155.00 155.00 155.00 155.00 1.0K
14:54 156.00 156.00 156.00 156.00 4.6K
14:55 156.00 156.00 156.00 156.00 16.7K
14:58 156.00 156.00 156.00 156.00 0.2K
14:59 156.00 156.00 156.00 156.00 3.0K
15:00 156.00 156.00 156.00 156.00 0.3K
15:02 156.00 156.00 156.00 156.00 4.7K
15:05 156.50 156.50 156.50 156.50 10.0K
15:06 156.00 156.00 156.00 156.00 0.2K
15:07 157.00 157.00 157.00 157.00 0.9K
15:09 156.50 156.50 156.50 156.50 0.2K
15:11 156.00 156.00 156.00 156.00 0.2K
15:13 156.00 156.00 156.00 156.00 0.9K
15:14 155.15 155.15 155.15 155.15 0.2K
15:16 156.00 156.00 156.00 156.00 0.5K
15:18 156.00 156.00 156.00 156.00 0.0K
15:23 155.99 155.99 155.99 155.99 0.0K
15:25 155.80 155.80 155.05 155.05 0.9K
15:26 155.00 155.00 155.00 155.00 0.3K
15:29 155.70 156.24 155.00 156.24 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 179.00 180.86 174.05 180.86 0.3M
2025-09-25 172.25 172.25 167.99 172.25 0.2M
2025-09-24 155.55 164.05 155.00 164.05 0.1M
2025-09-23 158.01 158.81 155.00 156.24 0.1M
2025-09-22 157.55 162.80 157.00 158.02 0.1M
2025-09-19 163.94 169.00 159.60 160.46 0.1M
2025-09-18 167.00 174.00 162.50 164.76 0.0M
2025-09-17 161.00 170.25 157.50 168.62 0.1M
2025-09-16 159.78 163.70 155.20 162.15 0.0M
2025-09-15 157.98 162.70 154.25 159.14 0.1M
2025-09-12 155.04 155.04 155.04 155.04 0.1M
2025-09-11 154.98 154.98 152.00 152.00 0.0M
2025-09-10 151.74 153.01 151.74 151.95 0.0M
2025-09-09 154.84 156.05 154.84 154.84 0.0M
2025-09-08 161.00 162.00 158.00 158.00 0.0M
2025-09-05 152.80 159.03 152.80 159.00 0.1M
2025-09-04 155.92 155.92 155.92 155.92 0.0M
2025-09-03 161.99 164.00 159.11 159.11 0.0M
2025-09-02 161.80 162.36 161.80 162.36 0.1M
2025-09-01 159.18 159.18 156.06 159.18 0.0M
2025-08-29 152.89 156.06 152.89 156.06 0.1M
2025-08-28 147.05 153.00 147.05 153.00 0.0M
2025-08-26 150.00 150.00 148.65 150.00 0.1M
2025-08-25 154.00 154.00 151.20 151.69 0.1M
2025-08-22 151.53 151.53 151.53 151.53 0.0M
2025-08-21 148.56 148.56 148.56 148.56 0.1M
2025-08-20 145.65 145.65 145.65 145.65 0.1M
2025-08-19 140.00 142.80 139.00 142.80 0.1M
2025-08-18 143.72 143.72 139.84 140.00 0.1M
2025-08-14 140.91 140.91 140.91 140.91 0.0M
2025-08-13 138.15 138.15 137.99 138.15 0.1M
2025-08-12 135.45 135.45 135.45 135.45 0.0M
2025-08-11 129.00 132.80 127.59 132.80 0.1M
2025-08-08 128.55 130.20 128.38 130.20 0.0M
2025-08-07 130.48 131.00 130.48 131.00 0.0M
2025-08-06 134.80 134.80 133.14 133.15 0.0M
2025-08-05 136.99 136.99 135.82 135.86 0.0M
2025-08-04 135.82 135.82 135.82 135.82 0.0M
2025-08-01 130.50 133.16 130.50 133.16 0.0M
2025-07-31 126.00 130.55 126.00 130.55 0.0M
2025-07-30 128.00 128.00 128.00 128.00 0.1M
2025-07-29 126.42 126.42 126.42 126.42 0.0M
2025-07-28 123.80 123.95 123.80 123.95 0.0M
2025-07-25 123.00 123.00 121.52 121.52 0.0M
2025-07-24 125.00 125.00 123.10 124.00 0.0M
2025-07-23 123.00 124.44 123.00 124.44 0.1M
2025-07-22 122.05 122.48 122.00 122.00 0.0M
2025-07-21 123.96 123.96 123.00 123.05 0.1M
2025-07-18 120.30 124.50 120.30 124.50 0.1M
2025-07-17 122.76 122.76 122.76 122.76 0.0M
2025-07-16 125.27 125.27 125.27 125.27 0.0M
2025-07-15 127.83 127.83 127.83 127.83 0.0M
2025-07-14 128.00 135.00 124.24 130.44 0.2M
2025-07-11 129.30 131.11 128.30 130.78 0.2M
2025-07-10 118.90 124.87 118.50 124.87 0.1M
2025-07-09 120.40 121.98 115.00 118.93 0.2M
2025-07-08 121.98 123.50 119.00 120.17 0.3M
2025-07-07 106.74 117.97 106.74 117.97 0.4M
2025-07-04 112.36 112.36 112.36 112.36 0.0M
2025-07-03 118.28 118.28 118.28 118.28 0.0M
2025-07-02 124.51 124.51 124.51 124.51 0.1M
2025-07-01 130.79 141.40 130.79 131.07 0.4M
2025-06-30 137.68 140.25 137.68 137.68 0.1M
2025-06-27 145.41 149.42 143.00 144.93 0.0M
2025-06-26 145.96 147.70 143.00 145.41 0.0M
2025-06-25 140.76 146.39 137.00 145.24 0.0M
2025-06-24 140.37 144.00 138.00 140.06 0.0M
2025-06-23 146.70 146.70 140.19 141.07 0.0M
2025-06-20 141.06 148.85 136.00 147.57 0.0M
2025-06-19 145.25 147.98 141.76 141.77 0.0M
2025-06-18 155.03 156.99 149.23 149.23 0.1M
2025-06-17 149.00 157.11 149.00 157.09 0.0M
2025-06-16 151.50 152.66 146.61 149.63 0.0M
2025-06-13 156.00 159.50 151.05 152.66 0.0M
2025-06-12 155.99 161.50 155.21 156.55 0.0M
2025-06-11 158.88 162.77 153.00 155.41 0.0M
2025-06-10 163.98 163.98 158.00 158.67 0.0M
2025-06-09 173.00 173.00 164.40 164.40 0.1M
2025-06-06 171.99 175.01 161.10 173.06 0.0M
2025-06-05 157.99 166.68 155.70 166.68 0.0M
2025-06-04 162.00 162.90 157.69 158.75 0.0M
2025-06-03 155.14 171.47 155.14 165.99 0.1M
2025-06-02 163.31 163.31 163.31 163.31 0.0M
2025-05-30 171.91 171.91 171.91 171.91 0.0M
2025-05-29 195.45 195.45 178.05 180.96 0.1M
2025-05-28 186.15 186.15 186.15 186.15 0.0M
2025-05-27 177.29 177.29 177.29 177.29 0.0M
2025-05-26 168.85 168.85 168.85 168.85 0.0M
2025-05-23 160.81 160.81 160.81 160.81 0.0M
2025-05-22 160.00 160.00 157.66 157.66 0.0M
2025-05-21 154.57 160.88 154.57 160.88 0.0M
2025-05-20 157.73 157.73 157.73 157.73 0.0M
2025-05-19 160.98 160.98 160.95 160.95 0.0M
2025-05-16 157.83 157.83 157.83 157.83 0.0M
2025-05-15 154.74 154.74 154.74 154.74 0.0M
2025-05-14 151.71 151.71 151.71 151.71 0.0M
2025-05-13 154.81 154.81 154.81 154.81 0.0M
2025-05-12 161.20 161.20 157.97 157.97 0.0M
2025-05-09 161.20 161.20 161.20 161.20 0.0M
2025-05-08 166.10 166.15 164.49 164.49 0.0M
2025-05-07 158.13 164.50 158.13 162.90 0.0M
2025-05-06 164.66 167.75 161.36 161.36 0.0M
2025-05-05 158.50 164.66 158.50 164.66 0.0M
2025-05-02 161.44 161.44 161.44 161.44 0.0M
2025-04-30 166.84 166.84 164.74 164.74 0.0M
2025-04-29 163.57 163.57 163.57 163.57 0.0M
2025-04-28 160.37 160.37 160.37 160.37 0.0M
2025-04-25 157.20 157.23 157.20 157.23 0.1M
2025-04-24 154.15 154.15 154.15 154.15 0.0M
2025-04-23 151.13 151.13 151.13 151.13 0.0M
2025-04-22 148.17 148.17 148.17 148.17 0.0M
2025-04-21 144.90 145.27 144.90 145.27 0.0M
2025-04-17 136.84 142.43 136.84 142.43 0.0M
2025-04-16 139.65 139.80 139.64 139.64 0.0M
2025-04-15 146.01 146.01 142.49 142.49 0.0M
2025-04-11 145.40 145.40 145.40 145.40 0.0M
2025-04-09 148.37 148.37 148.37 148.37 0.0M
2025-04-08 151.40 151.40 151.40 151.40 0.0M
2025-04-07 154.49 154.49 154.49 154.49 0.0M
2025-04-04 157.65 157.65 157.65 157.65 0.0M
2025-04-03 160.87 160.87 160.87 160.87 0.0M
2025-04-02 164.16 164.16 164.16 164.16 0.0M
2025-04-01 167.52 167.52 167.52 167.52 0.0M
2025-03-28 169.98 170.94 162.59 170.94 0.0M
2025-03-27 162.80 162.80 147.29 162.80 0.1M
2025-03-26 153.80 155.05 150.65 155.05 0.0M
2025-03-25 147.67 147.67 143.01 147.67 0.1M
2025-03-24 133.88 140.64 133.88 140.64 0.0M
2025-03-21 129.98 136.20 123.23 133.95 0.0M
2025-03-20 139.60 140.95 129.72 129.72 0.1M
2025-03-19 138.80 141.00 132.55 136.55 0.1M
2025-03-18 126.23 139.52 126.23 139.52 0.2M
2025-03-17 134.11 134.11 132.88 132.88 0.0M
2025-03-13 140.98 147.36 135.82 139.88 0.1M
2025-03-12 140.35 140.35 140.35 140.35 0.0M
2025-03-11 147.74 147.74 147.74 147.74 0.0M
2025-03-10 158.99 162.80 155.52 155.52 0.0M
2025-03-07 157.02 171.00 155.96 163.71 0.1M
2025-03-06 168.00 173.00 163.99 164.17 0.1M
2025-03-05 158.78 175.49 158.78 172.63 0.1M
2025-03-04 167.14 167.14 167.14 167.14 0.0M
2025-03-03 175.94 175.94 175.94 175.94 0.0M
2025-02-28 185.20 185.20 185.20 185.20 0.0M
2025-02-27 194.95 194.95 194.95 194.95 0.0M
2025-02-25 205.20 205.20 205.20 205.20 0.0M
2025-02-24 216.00 216.00 216.00 216.00 0.0M
2025-02-21 227.35 227.35 227.35 227.35 0.0M
2025-02-20 231.95 231.95 231.95 231.95 0.0M
2025-02-19 236.65 236.65 236.65 236.65 0.0M
2025-02-18 241.45 241.45 241.45 241.45 0.0M
2025-02-17 246.35 246.35 246.35 246.35 0.0M
2025-02-14 251.35 251.35 251.35 251.35 0.0M
2025-02-13 256.45 256.45 256.45 256.45 0.0M
2025-02-12 261.65 261.65 261.65 261.65 0.0M
2025-02-11 266.95 266.95 266.95 266.95 0.0M
2025-02-10 272.40 272.40 272.40 272.40 0.0M
2025-02-07 289.25 289.25 277.95 277.95 0.0M
2025-02-06 272.50 283.60 272.50 283.60 0.1M
2025-02-05 278.05 278.05 278.05 278.05 0.0M
2025-02-04 283.70 283.70 283.70 283.70 0.0M
2025-02-03 289.45 289.45 289.45 289.45 0.0M
2025-02-01 295.35 295.35 295.35 295.35 0.0M
2025-01-31 301.35 301.35 301.35 301.35 0.0M
2025-01-30 307.50 307.50 307.50 307.50 0.0M
2025-01-29 313.75 313.75 313.75 313.75 0.0M
2025-01-28 320.15 320.15 320.15 320.15 0.0M
2025-01-27 326.65 326.65 326.65 326.65 0.0M
2025-01-24 333.30 333.30 333.30 333.30 0.0M
2025-01-23 340.10 340.10 340.10 340.10 0.0M
2025-01-22 347.05 347.05 347.05 347.05 0.0M
2025-01-21 354.10 354.10 354.10 354.10 0.0M
2025-01-20 370.00 370.00 361.30 361.30 0.0M
2025-01-17 354.25 368.65 354.25 368.65 0.0M
2025-01-16 361.45 361.45 361.45 361.45 0.0M
2025-01-15 368.80 368.80 368.80 368.80 0.0M
2025-01-14 376.30 376.30 376.30 376.30 0.0M
2025-01-13 396.10 405.00 396.10 396.10 0.1M
2025-01-10 417.00 417.00 377.30 416.95 0.2M
2025-01-09 397.15 397.15 397.15 397.15 0.0M
2025-01-08 378.25 378.25 378.25 378.25 0.0M
2025-01-07 344.00 360.25 344.00 360.25 0.0M
2025-01-06 333.95 343.10 331.50 343.10 0.1M
2025-01-03 318.40 326.80 318.40 326.80 0.0M
2025-01-02 331.15 331.15 320.05 321.00 0.0M
2025-01-01 333.20 333.20 326.55 326.55 0.0M