Palm Jewels Limited (PALJ)

PALJ
🏛️ Indien →
25.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 18.40 18.40 17.55 18.35 0.6M
2021-12-30 18.85 19.00 17.90 18.00 0.0M
2021-12-29 19.85 19.85 17.65 18.45 0.0M
2021-12-28 16.45 18.90 16.10 18.40 0.1M
2021-12-27 16.60 17.70 16.00 17.20 0.0M
2021-12-24 17.75 17.75 16.40 17.20 0.0M
2021-12-23 18.20 18.50 16.65 17.40 0.0M
2021-12-22 16.75 17.70 16.25 17.60 0.0M
2021-12-21 16.80 17.30 16.00 16.20 0.0M
2021-12-20 17.65 17.65 16.05 16.15 0.0M
2021-12-17 17.55 17.55 16.50 17.00 0.0M
2021-12-16 17.60 17.70 15.55 16.90 0.0M
2021-12-15 18.80 18.80 16.25 17.00 0.1M
2021-12-14 19.40 19.70 17.65 17.95 0.1M
2021-12-13 19.80 19.80 18.40 19.00 0.1M
2021-12-10 19.60 19.60 17.95 18.00 0.0M
2021-12-09 16.95 18.40 16.30 17.95 0.1M
2021-12-08 16.60 17.35 16.25 16.75 0.0M
2021-12-07 16.70 17.80 15.65 16.65 0.0M
2021-12-06 16.85 16.85 16.00 16.30 0.0M
2021-12-03 16.25 16.65 15.70 16.25 0.0M
2021-12-02 17.00 17.00 15.80 16.25 0.0M
2021-12-01 16.70 16.95 15.80 16.50 0.0M
2021-11-30 17.40 17.40 15.95 16.20 0.0M
2021-11-29 16.60 17.40 16.05 16.75 0.0M
2021-11-26 18.15 18.15 16.80 16.85 0.0M
2021-11-25 17.25 18.05 16.50 17.40 0.1M
2021-11-24 17.80 18.10 16.45 17.20 0.1M
2021-11-23 17.65 17.65 16.35 17.25 0.0M
2021-11-22 15.60 17.20 15.60 16.85 0.0M
2021-11-18 16.15 16.75 16.05 16.40 0.0M
2021-11-17 16.35 17.40 16.35 16.85 0.1M
2021-11-16 17.20 18.70 17.20 17.20 0.0M
2021-11-15 19.80 19.80 18.10 18.10 0.0M
2021-11-12 19.80 19.80 18.95 19.05 0.0M
2021-11-11 18.30 18.90 17.30 18.90 0.0M
2021-11-10 16.30 18.00 16.30 18.00 0.1M
2021-11-09 17.15 17.15 17.15 17.15 0.0M
2021-11-08 18.05 18.05 18.05 18.05 0.0M
2021-11-04 20.80 20.80 19.00 19.00 0.0M
2021-11-03 21.00 21.00 19.95 19.95 0.0M
2021-11-02 22.00 22.00 19.95 21.00 0.0M
2021-11-01 21.00 21.05 20.20 21.00 0.0M
2021-10-29 19.90 21.05 19.15 20.05 0.0M
2021-10-28 21.90 21.90 19.95 20.15 0.0M
2021-10-27 21.90 21.90 20.95 20.95 0.0M
2021-10-26 23.10 23.10 20.90 20.90 0.0M
2021-10-25 22.90 23.10 21.45 22.00 0.0M
2021-10-22 23.75 23.75 21.80 22.00 0.0M
2021-10-21 24.00 24.00 22.05 22.90 0.0M
2021-10-20 24.10 24.10 22.20 22.90 0.0M
2021-10-19 23.25 25.10 22.95 23.00 0.0M
2021-10-18 25.00 25.20 23.20 24.15 0.0M
2021-10-14 25.95 25.95 23.75 24.30 0.0M
2021-10-13 25.35 26.15 24.10 24.85 0.0M
2021-10-12 26.50 27.20 25.20 25.35 0.0M
2021-10-11 25.55 27.65 25.20 26.35 0.0M
2021-10-08 27.70 27.70 25.55 26.50 0.0M
2021-10-07 25.50 26.40 23.95 26.40 0.1M
2021-10-06 25.90 25.90 24.70 25.15 0.0M
2021-10-05 24.70 24.70 24.70 24.70 0.0M
2021-10-04 21.35 23.55 21.35 23.55 0.1M
2021-10-01 22.45 22.45 22.45 22.45 0.0M
2021-09-30 23.60 23.60 23.60 23.60 0.0M
2021-09-29 24.80 24.80 24.80 24.80 0.0M
2021-09-28 26.10 26.10 26.10 26.10 0.0M
2021-09-27 29.70 29.70 27.45 27.45 0.0M
2021-09-24 29.30 29.30 27.20 28.85 0.0M
2021-09-23 31.20 31.20 28.50 28.50 0.0M
2021-09-22 28.50 30.50 28.50 29.95 0.0M
2021-09-21 31.85 31.85 29.90 30.00 0.0M
2021-09-20 31.20 31.80 29.10 31.45 0.0M
2021-09-17 31.35 31.35 28.65 30.30 0.0M
2021-09-16 30.80 30.80 28.15 30.10 0.0M
2021-09-15 31.95 31.95 29.00 29.50 0.0M
2021-09-14 30.75 30.75 28.90 30.50 0.0M
2021-09-13 29.50 31.65 29.15 30.40 0.0M
2021-09-09 30.70 30.70 29.50 30.55 0.0M
2021-09-08 30.50 31.45 29.40 30.70 0.0M
2021-09-07 28.00 30.65 28.00 30.55 0.0M
2021-09-06 30.00 31.00 28.50 29.45 0.0M
2021-09-03 32.45 32.45 29.55 29.70 0.0M
2021-09-02 29.85 31.25 28.40 31.10 0.0M
2021-09-01 28.45 29.90 28.45 29.85 0.0M
2021-08-31 29.90 29.90 29.90 29.90 0.0M
2021-08-30 34.75 34.75 31.45 31.45 0.0M
2021-08-27 33.10 33.10 33.10 33.10 0.0M
2021-08-26 31.55 31.55 31.55 31.55 0.0M
2021-08-25 30.05 30.05 30.05 30.05 0.0M
2021-08-24 28.00 28.65 28.00 28.65 0.0M
2021-08-23 26.80 27.30 25.60 27.30 0.0M
2021-08-20 26.05 26.05 25.35 26.00 0.0M
2021-08-18 24.85 24.85 24.00 24.85 0.0M
2021-08-17 21.50 23.70 21.50 23.70 0.1M
2021-08-16 22.60 22.60 22.60 22.60 0.0M
2021-08-13 24.00 24.00 23.75 23.75 0.0M
2021-08-12 25.00 25.00 25.00 25.00 0.0M
2021-08-11 26.30 26.30 26.30 26.30 0.0M
2021-08-10 27.65 27.65 27.65 27.65 0.0M
2021-08-09 31.40 31.40 29.10 29.10 0.0M
2021-08-06 32.20 32.70 29.60 30.60 0.0M
2021-08-05 30.00 32.60 30.00 31.15 0.0M
2021-08-04 32.65 33.45 31.05 31.55 0.1M
2021-08-03 34.05 34.05 31.05 32.65 0.0M
2021-08-02 35.00 35.00 32.15 32.65 0.1M
2021-07-30 35.00 35.00 32.75 33.80 0.0M
2021-07-29 35.95 35.95 33.25 34.45 0.0M
2021-07-28 36.45 36.45 33.50 35.00 0.0M
2021-07-27 34.50 36.00 33.15 35.25 0.0M
2021-07-26 35.75 36.75 33.95 34.85 0.0M
2021-07-23 37.40 37.40 34.35 35.05 0.0M
2021-07-22 37.95 37.95 35.35 36.15 0.0M
2021-07-20 37.25 37.90 35.60 37.20 0.0M
2021-07-19 37.80 37.80 35.60 37.25 0.0M
2021-07-16 37.80 37.80 35.55 37.05 0.0M
2021-07-15 37.50 37.80 35.35 36.55 0.0M
2021-07-14 36.50 37.80 35.50 36.80 0.1M
2021-07-13 39.50 40.00 37.20 37.20 0.1M
2021-07-12 38.00 39.40 36.15 39.15 0.0M
2021-07-09 40.00 40.00 37.90 38.00 0.0M
2021-07-08 41.25 41.25 39.85 39.85 0.0M
2021-07-07 45.45 45.45 41.75 41.90 0.0M
2021-07-06 45.10 45.10 42.35 43.90 0.0M
2021-07-05 45.00 46.50 42.75 43.05 0.0M
2021-07-02 45.70 46.90 44.10 44.95 0.0M
2021-07-01 45.35 45.50 41.25 44.75 0.0M
2021-06-30 44.00 44.15 43.00 43.35 0.0M
2021-06-29 42.00 42.50 40.00 42.05 0.0M
2021-06-28 40.30 43.00 40.30 40.50 0.0M
2021-06-25 42.40 42.40 42.40 42.40 0.1M
2021-06-24 44.60 44.60 44.60 44.60 0.0M
2021-06-23 46.90 46.90 46.90 46.90 0.0M
2021-06-22 49.35 49.35 49.35 49.35 0.0M
2021-06-21 51.90 51.90 51.90 51.90 0.0M
2021-06-18 65.90 65.90 57.65 57.65 0.0M
2021-06-17 68.00 68.30 61.55 64.05 0.1M
2021-06-16 65.45 67.90 58.20 66.95 0.3M
2021-06-15 68.00 72.00 62.15 64.15 0.1M
2021-06-14 71.00 71.00 64.05 66.30 0.1M
2021-06-11 68.95 72.00 60.20 68.60 0.2M
2021-06-10 72.95 72.95 65.30 66.85 0.1M
2021-06-09 74.90 74.90 69.20 72.55 0.1M
2021-06-08 72.75 74.05 69.00 72.10 0.2M
2021-06-07 75.00 76.95 72.30 72.85 0.1M
2021-06-04 76.40 77.95 73.00 74.95 0.2M
2021-06-03 75.05 75.50 72.80 75.05 0.2M
2021-06-02 75.50 75.85 72.20 74.90 0.2M
2021-06-01 76.00 76.00 75.00 75.70 0.1M
2021-05-31 75.00 76.70 74.80 75.70 0.1M
2021-05-28 76.00 76.00 75.05 75.55 0.1M
2021-05-27 76.00 77.00 73.00 75.10 0.2M
2021-05-26 75.20 76.05 74.65 75.80 0.2M
2021-05-25 73.80 75.50 72.95 73.60 0.2M
2021-05-24 75.85 76.45 70.20 73.30 0.2M
2021-05-21 76.65 77.05 72.90 73.35 0.1M
2021-05-20 80.85 80.85 74.40 76.65 0.1M
2021-05-19 76.50 78.00 76.00 77.70 0.1M
2021-05-18 77.15 78.90 75.00 76.65 0.1M
2021-05-17 77.00 77.00 73.10 75.55 0.2M
2021-05-14 77.00 77.00 73.00 75.75 0.1M
2021-05-12 78.60 78.70 72.95 76.05 0.1M
2021-05-11 77.45 77.50 74.25 76.70 0.1M
2021-05-10 79.00 79.00 75.20 76.15 0.0M
2021-05-07 77.40 81.50 73.85 78.90 0.1M
2021-05-06 77.85 77.90 75.00 77.65 0.1M
2021-05-05 76.65 77.00 71.65 75.90 0.1M
2021-05-04 79.00 79.15 74.05 75.10 0.0M
2021-05-03 79.70 79.70 75.05 77.45 0.1M
2021-04-30 76.50 80.50 73.20 78.55 0.0M
2021-04-29 78.70 78.70 74.05 76.85 0.0M
2021-04-28 78.95 78.95 73.00 76.75 0.1M
2021-04-27 79.45 79.45 73.05 76.20 0.0M
2021-04-26 81.00 81.00 74.60 76.25 0.0M
2021-04-23 79.20 79.50 74.95 78.50 0.0M
2021-04-22 79.80 79.90 75.80 78.85 0.0M
2021-04-20 80.05 80.05 75.70 79.65 0.0M
2021-04-19 79.50 80.20 76.00 79.40 0.0M
2021-04-16 80.90 80.90 75.00 78.90 0.0M
2021-04-15 79.45 79.45 73.30 77.40 0.0M
2021-04-13 80.00 81.00 74.35 77.00 0.0M
2021-04-12 77.00 79.00 71.75 78.00 0.0M
2021-04-09 76.00 76.00 72.00 75.45 0.0M
2021-04-08 71.00 73.85 70.00 72.50 0.0M
2021-04-07 71.40 71.50 70.00 70.50 0.0M
2021-04-06 68.00 68.25 68.00 68.15 0.0M
2021-04-05 65.80 65.80 63.00 65.00 0.0M
2021-04-01 63.90 64.65 58.55 62.85 0.1M
2021-03-31 63.00 67.95 61.60 61.60 0.0M
2021-03-30 64.80 64.80 64.80 64.80 0.0M
2021-03-26 68.20 68.20 68.20 68.20 0.0M
2021-03-25 73.50 75.00 70.95 71.75 0.0M
2021-03-24 81.05 81.05 72.70 74.65 0.1M
2021-03-23 79.60 84.45 75.00 80.75 0.2M
2021-03-22 72.50 79.40 70.95 78.30 0.2M
2021-03-19 59.00 76.45 52.55 70.95 0.6M
2021-03-18 72.00 72.00 52.35 64.75 0.4M
2021-03-17 58.40 66.00 56.25 63.70 0.6M
2021-03-16 46.15 61.55 46.15 55.85 0.4M
2021-03-15 52.00 52.00 44.30 51.30 0.0M
2021-03-12 52.00 52.00 48.05 52.00 0.0M
2021-03-10 47.25 52.75 47.25 52.00 0.0M
2021-03-09 52.75 54.95 48.60 51.70 0.0M
2021-03-08 61.60 61.60 50.10 53.65 0.0M
2021-03-05 50.00 51.50 47.15 51.50 0.0M
2021-03-04 53.95 53.95 48.70 51.50 0.0M
2021-03-03 58.90 58.90 48.35 51.55 0.0M
2021-03-02 63.95 63.95 45.30 52.50 0.1M
2021-03-01 53.50 54.00 50.00 53.85 0.0M
2021-02-26 51.95 53.95 49.15 49.85 0.0M
2021-02-25 48.25 51.95 48.25 49.90 0.1M
2021-02-24 47.00 52.00 47.00 50.00 0.1M
2021-02-23 46.50 48.00 46.00 46.65 0.0M
2021-02-22 46.10 46.30 44.05 45.25 0.0M
2021-02-19 44.00 45.00 42.15 45.00 0.0M
2021-02-18 43.20 43.80 42.25 43.80 0.0M
2021-02-17 42.80 43.90 42.75 43.20 0.0M
2021-02-16 36.05 44.95 36.05 44.15 0.0M
2021-02-15 45.90 45.90 41.10 42.75 0.0M
2021-02-12 42.00 45.00 41.05 45.00 0.0M
2021-02-11 42.50 42.50 41.50 42.10 0.0M
2021-02-10 40.00 42.75 40.00 42.40 0.0M
2021-02-09 40.35 40.35 39.00 39.70 0.0M
2021-02-08 40.00 40.50 37.05 40.40 0.0M
2021-02-05 41.50 41.95 37.10 40.10 0.0M
2021-02-04 43.50 43.50 40.30 41.90 0.0M
2021-02-03 40.00 42.95 39.00 42.15 0.0M
2021-02-02 42.85 42.85 39.95 40.00 0.0M
2021-02-01 39.80 46.45 38.30 38.70 0.0M
2021-01-29 42.50 42.50 39.10 39.85 0.0M
2021-01-28 41.85 42.50 40.15 42.45 0.0M
2021-01-27 44.75 44.75 39.90 42.30 0.0M
2021-01-25 45.05 48.70 41.05 43.50 0.0M
2021-01-22 43.60 45.00 41.95 44.15 0.0M
2021-01-21 43.60 43.95 41.25 43.45 0.0M
2021-01-20 44.00 44.00 41.55 43.50 0.0M
2021-01-19 42.45 44.20 41.25 43.10 0.0M
2021-01-18 42.20 44.50 40.30 42.35 0.0M
2021-01-15 42.05 45.50 41.20 41.35 0.0M
2021-01-14 41.20 47.00 41.15 45.05 0.0M
2021-01-13 48.45 48.45 44.95 44.95 0.0M
2021-01-12 47.00 47.00 44.20 44.95 0.0M
2021-01-11 45.05 50.00 45.05 46.65 0.0M
2021-01-08 44.00 49.90 44.00 45.05 0.0M
2021-01-07 43.40 48.80 43.40 47.70 0.0M
2021-01-06 46.00 47.95 45.00 46.55 0.0M
2021-01-05 47.60 50.55 43.20 45.05 0.0M
2021-01-04 52.00 52.00 42.95 46.65 0.0M
2021-01-01 40.50 49.00 40.50 49.00 0.0M