Panyam Cements And Mineral Industrties Ltd (PNYM)

PNYM
🏛️ Indien →
134.35
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
2025-09-26 133.00 135.00 133.00 134.35 0.0M
2025-09-25 135.90 138.00 132.00 132.40 0.0M
2025-09-24 142.50 142.50 135.50 137.00 0.0M
2025-09-23 139.90 141.70 135.20 141.40 0.0M
2025-09-22 139.95 141.00 134.00 140.60 0.0M
2025-09-19 136.20 141.95 135.10 139.95 0.0M
2025-09-18 138.95 141.45 138.95 139.25 0.0M
2025-09-17 137.00 140.00 131.70 134.75 0.0M
2025-09-16 139.50 143.00 137.00 138.60 0.0M
2025-09-15 137.05 142.50 137.05 138.75 0.0M
2025-09-12 139.50 143.00 139.50 142.45 0.0M
2025-09-11 141.10 144.45 139.15 139.30 0.0M
2025-09-10 141.55 143.95 138.00 143.95 0.0M
2025-09-09 140.10 143.00 138.00 143.00 0.0M
2025-09-08 143.05 143.05 143.05 143.05 0.0M
2025-09-05 145.00 145.00 143.05 143.05 0.0M
2025-09-04 145.50 145.50 141.00 141.00 0.0M
2025-09-03 145.00 147.00 141.00 141.00 0.0M
2025-09-02 139.00 145.00 139.00 145.00 0.0M
2025-09-01 145.60 150.00 139.10 140.00 0.0M
2025-08-29 145.00 150.00 145.00 145.40 0.0M
2025-08-28 149.60 150.65 142.50 149.95 0.0M
2025-08-26 145.25 149.95 138.05 149.65 0.0M
2025-08-25 149.50 149.95 145.00 145.25 0.0M
2025-08-22 140.00 152.00 138.05 146.35 0.0M
2025-08-21 150.00 150.00 143.55 145.00 0.0M
2025-08-20 140.00 149.90 140.00 146.95 0.0M
2025-08-19 141.95 144.90 139.75 142.95 0.0M
2025-08-18 129.00 139.90 128.25 138.95 0.0M
2025-08-14 136.05 136.05 135.00 135.00 0.0M
2025-08-13 136.05 136.05 136.05 136.05 0.0M
2025-08-12 141.00 141.70 135.40 135.40 0.0M
2025-08-11 140.05 141.00 140.05 141.00 0.0M
2025-08-08 141.80 148.70 141.80 147.00 0.0M
2025-08-07 143.00 144.00 138.05 141.70 0.0M
2025-08-06 144.00 144.00 143.50 144.00 0.0M
2025-08-05 145.90 149.95 145.90 149.80 0.0M
2025-08-04 144.00 147.95 144.00 146.00 0.0M
2025-08-01 151.90 151.90 144.00 149.90 0.0M
2025-07-31 148.75 150.00 144.50 150.00 0.0M
2025-07-30 151.90 155.70 147.30 147.30 0.0M
2025-07-29 145.50 155.00 145.50 155.00 0.0M
2025-07-28 151.55 154.00 150.00 150.35 0.0M
2025-07-25 162.05 162.05 156.50 157.00 0.0M
2025-07-24 171.60 171.60 160.50 162.05 0.0M
2025-07-23 164.00 168.20 164.00 168.20 0.0M
2025-07-22 172.00 172.00 160.00 164.00 0.0M
2025-07-21 162.90 167.65 162.90 164.00 0.0M
2025-07-18 160.00 160.10 157.20 159.70 0.0M
2025-07-17 167.80 167.80 160.25 165.35 0.0M
2025-07-16 155.00 168.80 155.00 168.65 0.0M
2025-07-15 169.90 169.90 161.55 161.70 0.0M
2025-07-14 170.00 170.00 162.00 169.90 0.0M
2025-07-11 170.00 170.00 163.55 170.00 0.0M
2025-07-10 170.00 177.80 170.00 170.00 0.0M
2025-07-09 175.50 175.50 166.90 170.00 0.0M
2025-07-08 174.00 177.95 167.00 175.00 0.0M
2025-07-07 162.00 170.00 162.00 170.00 0.0M
2025-07-04 170.05 170.10 162.00 162.00 0.0M
2025-07-03 176.60 183.85 169.10 170.05 0.0M
2025-07-02 171.55 179.95 171.55 177.45 0.0M
2025-07-01 163.50 171.60 160.00 171.55 0.0M
2025-06-30 170.10 170.10 162.00 163.50 0.0M
2025-06-27 162.00 162.00 155.10 162.00 0.0M
2025-06-26 168.60 169.40 161.05 162.00 0.0M
2025-06-25 169.45 169.45 169.40 169.40 0.0M
2025-06-24 162.05 170.15 162.05 169.45 0.0M
2025-06-23 168.00 171.40 162.00 162.05 0.0M
2025-06-20 160.10 171.30 155.00 168.40 0.0M
2025-06-19 155.40 163.95 148.35 163.15 0.0M
2025-06-18 164.00 164.00 156.15 156.15 0.0M
2025-06-17 164.35 164.35 164.35 164.35 0.0M
2025-06-16 177.50 177.50 172.95 172.95 0.0M
2025-06-13 195.45 195.45 182.05 182.05 0.0M
2025-06-12 191.60 191.60 189.65 191.60 0.0M
2025-06-11 182.20 182.50 177.35 182.50 0.0M
2025-06-10 162.00 173.85 162.00 173.85 0.0M
2025-06-09 155.00 158.05 141.00 158.05 0.0M
2025-06-06 137.00 148.50 135.00 143.70 0.0M
2025-06-05 132.10 135.00 126.00 135.00 0.0M
2025-06-04 137.30 137.30 130.50 132.10 0.0M
2025-06-03 135.30 137.30 133.00 137.30 0.0M
2025-06-02 132.95 137.00 132.95 133.00 0.0M
2025-05-30 129.90 133.00 129.90 132.95 0.0M
2025-05-29 131.10 131.10 125.00 129.90 0.0M
2025-05-28 133.00 133.00 127.00 130.00 0.0M
2025-05-27 115.15 127.00 115.15 126.95 0.0M
2025-05-26 124.95 124.95 120.05 121.00 0.0M
2025-05-23 122.00 126.00 122.00 122.50 0.0M
2025-05-22 126.00 126.00 122.00 122.00 0.0M
2025-05-21 125.00 126.20 117.90 126.00 0.0M
2025-05-20 119.00 128.65 116.55 120.20 0.0M
2025-05-19 125.05 128.70 122.60 122.60 0.0M
2025-05-16 132.30 132.30 122.05 122.60 0.0M
2025-05-15 126.00 126.00 126.00 126.00 0.0M
2025-05-14 126.00 126.00 125.75 126.00 0.0M
2025-05-13 118.25 121.50 115.90 120.00 0.0M
2025-05-12 105.10 115.90 105.10 115.90 0.0M
2025-05-09 108.00 117.60 108.00 110.40 0.0M
2025-05-08 122.30 122.30 111.25 113.10 0.0M
2025-05-07 122.45 122.45 116.35 116.55 0.0M
2025-05-06 128.85 128.85 122.45 122.45 0.0M
2025-05-05 128.95 128.95 128.85 128.85 0.0M
2025-05-02 122.50 124.00 122.50 123.20 0.0M
2025-04-30 127.65 127.65 127.65 127.65 0.0M
2025-04-29 133.00 133.85 127.00 127.00 0.0M
2025-04-28 135.00 135.00 123.00 127.50 0.0M
2025-04-25 122.50 129.40 122.50 129.40 0.0M
2025-04-24 135.90 135.90 128.80 128.80 0.0M
2025-04-23 126.60 130.30 124.10 130.30 0.0M
2025-04-22 112.50 124.15 112.50 124.10 0.0M
2025-04-21 115.10 119.00 112.00 118.25 0.0M
2025-04-17 114.50 116.95 112.50 114.00 0.0M
2025-04-16 114.50 118.95 108.10 118.00 0.0M
2025-04-15 116.00 116.00 113.20 113.75 0.0M
2025-04-11 113.10 115.80 113.10 113.15 0.0M
2025-04-09 110.30 110.45 110.20 110.30 0.0M
2025-04-08 120.00 120.00 116.00 116.00 0.0M
2025-04-07 124.60 124.60 120.00 120.00 0.0M
2025-04-04 123.00 123.00 120.00 121.55 0.0M
2025-04-03 113.10 123.00 113.10 123.00 0.0M
2025-04-02 111.00 118.00 110.25 118.00 0.0M
2025-04-01 121.00 121.00 115.00 115.00 0.0M
2025-03-28 120.45 121.55 120.45 121.05 0.0M
2025-03-27 140.00 140.00 126.75 126.75 0.0M
2025-03-26 147.40 147.40 133.40 133.40 0.0M
2025-03-25 140.40 140.40 140.40 140.40 0.0M
2025-03-24 133.75 133.75 133.75 133.75 0.0M
2025-03-21 127.40 127.40 127.40 127.40 0.0M
2025-03-20 121.35 121.35 121.35 121.35 0.0M
2025-03-19 115.60 115.60 115.60 115.60 0.0M
2025-03-18 109.00 110.10 104.90 110.10 0.0M
2025-03-17 104.55 105.05 104.55 104.90 0.0M
2025-03-13 107.00 110.00 101.10 102.00 0.0M
2025-03-12 110.00 110.00 102.40 105.00 0.0M
2025-03-11 108.00 108.00 107.75 107.75 0.0M
2025-03-10 110.05 110.05 107.35 108.00 0.0M
2025-03-07 111.95 113.00 108.00 112.90 0.0M
2025-03-06 110.25 112.00 105.00 111.95 0.0M
2025-03-05 110.00 110.00 110.00 110.00 0.0M
2025-03-04 111.75 111.75 102.15 105.00 0.0M
2025-03-03 97.00 106.50 97.00 106.45 0.0M
2025-02-28 101.40 104.55 101.35 101.45 0.0M
2025-02-27 107.00 107.00 106.40 106.65 0.0M
2025-02-25 115.80 115.80 112.00 112.00 0.0M
2025-02-24 119.45 119.45 114.70 116.85 0.0M
2025-02-21 117.00 120.70 114.80 120.70 0.0M
2025-02-20 121.50 121.50 115.50 120.80 0.0M
2025-02-19 128.10 128.10 121.45 121.50 0.0M
2025-02-18 127.85 127.85 127.80 127.80 0.0M
2025-02-17 140.85 140.85 134.50 134.50 0.0M
2025-02-14 142.00 142.00 141.50 141.55 0.0M
2025-02-13 139.15 142.00 139.15 142.00 0.0M
2025-02-12 131.95 140.00 131.95 139.15 0.0M
2025-02-11 139.35 139.35 137.80 137.80 0.0M
2025-02-10 140.75 145.95 135.05 138.00 0.0M
2025-02-07 140.00 141.00 137.70 140.75 0.0M
2025-02-06 143.65 145.00 141.20 144.90 0.0M
2025-02-05 149.45 149.45 143.00 147.65 0.0M
2025-02-04 148.00 150.00 148.00 148.00 0.0M
2025-02-03 144.10 151.20 140.65 149.85 0.0M
2025-02-01 147.00 147.00 138.00 144.10 0.0M
2025-01-31 138.40 140.25 134.00 140.25 0.0M
2025-01-30 140.60 140.60 133.60 133.60 0.0M
2025-01-29 155.00 155.40 140.60 140.60 0.0M
2025-01-28 145.00 148.00 142.15 148.00 0.0M
2025-01-27 150.00 152.90 149.00 149.60 0.0M
2025-01-24 155.00 155.00 149.00 150.00 0.0M
2025-01-23 153.00 155.00 152.00 155.00 0.0M
2025-01-22 160.00 160.65 151.10 155.00 0.0M
2025-01-21 159.70 160.65 153.00 153.00 0.0M
2025-01-20 152.15 153.10 152.10 153.00 0.0M
2025-01-17 162.15 166.00 160.00 160.10 0.0M
2025-01-16 166.00 166.00 153.25 162.95 0.0M
2025-01-15 166.20 176.90 161.10 161.10 0.0M
2025-01-14 175.00 185.00 168.75 169.55 0.0M
2025-01-13 175.75 184.00 172.25 177.60 0.0M
2025-01-10 188.70 188.70 175.75 175.75 0.0M
2025-01-09 188.00 192.00 179.20 185.00 0.0M
2025-01-08 188.60 188.60 183.00 188.60 0.0M
2025-01-07 175.95 180.50 171.95 179.65 0.0M
2025-01-06 184.60 185.45 171.95 171.95 0.0M
2025-01-03 191.00 191.00 180.00 180.95 0.0M
2025-01-02 185.00 190.00 185.00 187.65 0.0M
2025-01-01 186.20 195.00 186.20 192.20 0.0M