Party Cruisers Ltd (PAYC)

PAYC
🏛️ Indien →
74.00
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 36.03 38.90 35.20 36.78 0.1M
2021-12-30 38.00 38.00 37.05 37.05 0.0M
2021-12-29 39.25 39.48 37.00 39.00 0.1M
2021-12-28 37.50 39.25 37.50 38.75 0.0M
2021-12-27 36.95 38.00 36.50 38.00 0.0M
2021-12-24 36.05 37.88 34.55 36.95 0.2M
2021-12-23 37.18 37.18 35.55 36.35 0.1M
2021-12-22 35.00 35.43 35.00 35.43 0.0M
2021-12-21 32.83 33.75 32.83 33.75 0.0M
2021-12-20 32.48 32.48 30.55 32.25 0.0M
2021-12-17 29.25 31.28 29.25 31.28 0.1M
2021-12-16 28.50 29.93 27.63 29.80 0.1M
2021-12-15 28.83 29.25 28.50 28.50 0.0M
2021-12-14 26.50 28.83 26.13 28.83 0.4M
2021-12-13 28.90 30.00 27.48 27.48 0.1M
2021-12-10 29.00 29.48 26.70 28.90 0.3M
2021-12-09 28.00 28.18 27.50 28.10 0.3M
2021-12-08 26.80 26.85 25.00 26.85 0.3M
2021-12-07 25.58 25.58 25.58 25.58 0.1M
2021-12-06 24.38 24.38 23.55 24.38 0.1M
2021-12-03 23.23 23.23 22.15 23.23 0.2M
2021-12-02 22.13 22.13 22.13 22.13 0.0M
2021-12-01 21.08 21.08 21.08 21.08 0.0M
2021-11-30 20.08 20.08 20.08 20.08 0.0M
2021-11-29 19.13 19.13 19.13 19.13 0.0M
2021-11-26 18.23 18.23 18.23 18.23 0.0M
2021-11-25 17.38 17.38 17.38 17.38 0.0M
2021-11-24 16.55 16.55 16.55 16.55 0.2M
2021-11-23 15.78 15.78 15.78 15.78 0.0M
2021-11-22 15.03 15.03 14.00 15.03 0.2M
2021-11-18 14.33 14.33 14.33 14.33 0.0M
2021-11-17 13.65 13.65 13.65 13.65 0.0M
2021-11-16 13.00 13.00 13.00 13.00 0.0M
2021-11-15 12.40 12.40 12.40 12.40 0.0M
2021-11-12 11.83 11.83 10.80 11.83 0.1M
2021-11-11 11.28 11.28 11.28 11.28 0.0M
2021-11-10 10.75 10.75 10.75 10.75 0.0M
2021-11-09 10.00 10.25 10.00 10.25 0.0M
2021-11-08 10.00 10.00 9.78 9.78 0.0M
2021-11-04 10.00 10.00 10.00 10.00 0.0M
2021-11-03 9.78 9.78 9.78 9.78 0.0M
2021-11-02 9.75 9.98 9.75 9.98 0.0M
2021-11-01 9.50 9.50 9.50 9.50 0.0M
2021-10-29 9.50 9.50 9.50 9.50 0.0M
2021-10-28 9.33 9.50 9.33 9.50 0.0M
2021-10-27 9.78 9.78 9.78 9.78 0.0M
2021-10-26 10.28 10.28 10.28 10.28 0.0M
2021-10-25 10.63 10.63 10.28 10.28 0.0M
2021-10-22 10.45 10.45 10.45 10.45 0.0M
2021-10-21 10.50 10.50 10.45 10.45 0.0M
2021-10-20 11.00 11.00 11.00 11.00 0.0M
2021-10-19 10.88 10.88 10.88 10.88 0.0M
2021-10-18 11.40 11.40 10.88 10.88 0.0M
2021-10-14 11.38 11.38 11.38 11.38 0.0M
2021-10-13 12.00 12.00 11.38 11.38 0.0M
2021-10-12 10.85 11.50 10.85 11.50 0.0M
2021-10-11 11.38 11.40 11.38 11.40 0.0M
2021-10-07 11.55 11.55 11.55 11.55 0.0M
2021-10-05 11.50 11.53 11.50 11.53 0.0M
2021-10-04 11.40 11.40 11.40 11.40 0.0M
2021-09-29 11.53 11.55 11.53 11.55 0.0M
2021-09-28 11.65 11.65 11.50 11.50 0.0M
2021-09-24 11.98 12.25 11.63 11.63 0.0M
2021-09-23 11.73 12.23 11.68 11.68 0.0M
2021-09-22 11.55 12.48 11.40 11.65 0.1M
2021-09-21 12.00 12.00 11.98 11.98 0.0M
2021-09-20 13.88 13.88 12.60 12.60 0.1M
2021-09-17 13.25 13.25 13.25 13.25 0.0M
2021-09-16 12.63 12.63 12.63 12.63 0.0M
2021-09-15 11.48 12.03 11.48 12.03 0.0M
2021-09-14 11.48 11.48 11.48 11.48 0.0M
2021-09-13 10.95 10.95 10.83 10.95 0.1M
2021-09-09 10.45 10.45 10.45 10.45 0.0M
2021-09-08 9.98 9.98 9.98 9.98 0.0M
2021-09-07 9.50 9.50 9.50 9.50 0.0M
2021-09-06 8.95 9.05 8.95 9.05 0.0M
2021-09-03 8.63 8.63 8.63 8.63 0.0M
2021-08-31 8.50 8.63 8.50 8.63 0.0M
2021-08-26 8.40 8.40 8.40 8.40 0.0M
2021-08-24 8.63 8.63 8.63 8.63 0.0M
2021-08-23 8.38 8.38 8.33 8.33 0.0M
2021-08-18 8.50 8.75 8.50 8.75 0.0M
2021-08-17 8.63 8.63 8.30 8.50 0.0M
2021-08-16 8.63 8.70 8.50 8.70 0.0M
2021-08-13 8.58 8.58 8.53 8.53 0.0M
2021-08-12 8.63 8.75 8.63 8.75 0.0M
2021-08-11 8.25 8.60 8.25 8.60 0.0M
2021-08-10 8.50 8.50 8.50 8.50 0.0M
2021-08-09 8.63 8.63 8.63 8.63 0.0M
2021-08-06 8.75 8.75 8.63 8.63 0.0M
2021-08-05 8.80 8.80 8.80 8.80 0.0M
2021-08-04 8.75 8.98 8.75 8.80 0.0M
2021-08-03 8.50 8.85 8.38 8.85 0.0M
2021-08-02 8.58 8.73 8.58 8.73 0.0M
2021-07-30 8.75 8.98 8.58 8.58 0.0M
2021-07-29 9.00 9.00 9.00 9.00 0.0M
2021-07-27 9.25 9.25 9.25 9.25 0.0M
2021-07-26 9.13 9.50 8.80 9.50 0.0M
2021-07-23 9.25 9.25 9.25 9.25 0.0M
2021-07-16 9.75 9.75 9.50 9.50 0.0M
2021-07-13 9.50 9.73 9.50 9.73 0.0M
2021-07-09 9.75 9.75 9.75 9.75 0.0M
2021-07-08 9.80 9.80 9.80 9.80 0.0M
2021-07-06 9.50 9.75 9.50 9.75 0.0M
2021-07-01 9.58 9.60 9.55 9.55 0.0M
2021-06-30 9.98 9.98 9.98 9.98 0.0M
2021-06-29 9.75 9.75 9.75 9.75 0.0M
2021-06-28 10.00 10.00 10.00 10.00 0.0M
2021-06-25 10.00 10.00 10.00 10.00 0.0M
2021-06-24 10.00 10.00 9.75 9.75 0.0M
2021-06-23 10.03 10.03 10.03 10.03 0.0M
2021-06-22 10.23 10.23 10.20 10.20 0.0M
2021-06-21 10.00 10.68 10.00 10.33 0.0M
2021-06-17 10.38 10.53 10.38 10.53 0.0M
2021-06-16 10.03 10.03 10.03 10.03 0.0M
2021-06-14 10.63 10.63 10.50 10.53 0.0M
2021-06-11 10.50 10.75 10.50 10.50 0.0M
2021-06-10 10.25 11.00 10.25 10.50 0.0M
2021-06-09 10.75 10.75 10.50 10.50 0.0M
2021-06-08 10.50 10.50 10.50 10.50 0.0M
2021-06-07 10.98 10.98 10.75 10.75 0.0M
2021-06-04 10.75 11.08 10.53 10.95 0.0M
2021-06-03 10.55 10.55 10.55 10.55 0.0M
2021-06-02 10.75 10.75 10.55 10.55 0.0M
2021-06-01 10.60 10.60 10.30 10.55 0.0M
2021-05-31 10.90 10.93 10.75 10.75 0.0M
2021-05-28 10.85 10.90 10.85 10.90 0.0M
2021-05-26 11.00 11.03 11.00 11.00 0.0M
2021-05-24 10.70 10.93 10.50 10.50 0.0M
2021-05-21 10.50 10.63 10.50 10.63 0.0M
2021-05-20 10.75 10.75 10.63 10.63 0.0M
2021-05-19 10.58 10.58 10.58 10.58 0.0M
2021-05-18 10.20 10.20 10.20 10.20 0.0M
2021-05-17 10.00 10.25 10.00 10.25 0.0M
2021-05-14 10.50 10.50 10.20 10.28 0.0M
2021-05-12 10.73 10.73 10.73 10.73 0.0M
2021-05-11 10.25 10.50 10.25 10.28 0.0M
2021-05-07 9.78 10.50 9.78 10.50 0.0M
2021-05-06 10.28 10.30 10.25 10.25 0.0M
2021-05-05 11.00 11.00 10.53 10.53 0.0M
2021-05-04 9.75 10.73 9.75 10.73 0.0M
2021-05-03 10.23 10.23 10.23 10.23 0.0M
2021-04-30 10.80 10.80 10.75 10.75 0.0M
2021-04-29 11.30 12.45 11.30 11.30 0.0M
2021-04-28 12.00 12.00 11.88 11.88 0.0M
2021-04-27 12.48 12.48 12.48 12.48 0.0M
2021-04-26 13.18 14.45 13.13 13.13 0.1M
2021-04-23 13.80 13.80 13.80 13.80 0.0M
2021-04-22 13.15 13.15 12.75 13.15 0.0M
2021-04-20 12.53 12.53 12.53 12.53 0.0M
2021-04-19 11.95 11.95 11.95 11.95 0.0M
2021-04-16 11.38 11.40 11.33 11.40 0.0M
2021-04-15 10.88 10.88 10.88 10.88 0.0M
2021-04-13 10.38 10.38 10.38 10.38 0.0M
2021-04-12 9.90 9.90 9.28 9.90 0.0M
2021-04-09 9.45 9.45 9.38 9.45 0.0M
2021-04-08 9.00 9.00 8.28 9.00 0.1M
2021-04-07 8.58 8.63 8.58 8.58 0.1M
2021-04-06 9.03 9.03 9.03 9.03 0.0M
2021-04-05 9.58 9.58 9.48 9.48 0.0M
2021-04-01 9.83 10.83 9.83 9.95 0.2M
2021-03-31 10.33 10.33 10.33 10.33 0.0M
2021-03-30 10.85 10.85 10.85 10.85 0.0M
2021-03-26 11.40 11.40 11.40 11.40 0.0M
2021-03-25 12.65 12.65 12.65 12.65 0.0M
2021-03-24 14.25 14.25 14.05 14.05 0.0M
2021-03-23 15.60 15.60 15.60 15.60 0.0M
2021-03-22 19.95 19.95 19.50 19.50 0.0M
2021-03-08 24.38 24.38 24.38 24.38 0.0M
2021-03-05 27.00 27.00 25.65 25.65 0.0M