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
2023-12-29 144.25 147.95 137.25 140.45 0.1M
2023-12-28 135.00 149.50 135.00 144.25 0.1M
2023-12-27 134.00 136.95 132.65 136.95 0.2M
2023-12-26 118.95 124.50 118.95 124.50 0.0M
2023-12-22 119.95 119.95 112.55 113.20 0.0M
2023-12-21 110.10 119.60 106.55 118.65 0.0M
2023-12-20 119.00 119.00 111.65 111.75 0.0M
2023-12-19 121.00 121.00 116.20 119.95 0.0M
2023-12-18 118.55 120.95 113.05 118.90 0.0M
2023-12-15 127.00 127.00 118.55 118.55 0.0M
2023-12-14 124.00 126.00 123.00 123.10 0.0M
2023-12-13 125.00 128.70 125.00 127.00 0.0M
2023-12-12 129.50 129.50 124.00 124.05 0.0M
2023-12-11 134.00 134.00 124.05 128.00 0.1M
2023-12-08 134.50 139.45 131.00 133.50 0.1M
2023-12-07 129.50 134.00 120.20 131.10 0.2M
2023-12-06 114.70 123.15 104.00 123.15 0.4M
2023-12-05 89.20 102.80 89.20 102.65 0.3M
2023-12-04 81.50 86.00 80.00 85.70 0.1M
2023-12-01 77.50 81.00 75.00 77.30 0.0M
2023-11-30 77.05 77.50 74.25 77.50 0.1M
2023-11-29 80.00 80.00 77.55 78.50 0.0M
2023-11-28 85.10 85.10 80.00 83.30 0.1M
2023-11-24 70.15 78.00 70.15 77.95 0.1M
2023-11-23 69.90 70.95 69.90 70.95 0.0M
2023-11-22 70.80 70.80 70.00 70.00 0.0M
2023-11-21 68.15 69.20 68.00 69.00 0.0M
2023-11-20 63.60 69.40 63.55 69.40 0.0M
2023-11-17 67.35 68.00 67.35 67.85 0.0M
2023-11-16 69.15 70.45 69.15 70.00 0.0M
2023-11-15 67.50 70.50 67.50 69.20 0.0M
2023-11-13 65.00 67.00 64.35 65.90 0.0M
2023-11-12 61.00 67.95 61.00 67.95 0.0M
2023-11-10 68.40 69.60 67.45 67.55 0.0M
2023-11-09 70.50 71.95 69.00 70.90 0.1M
2023-11-08 71.10 78.00 70.05 74.50 0.1M
2023-11-07 76.20 78.50 72.00 72.50 0.0M
2023-11-06 76.35 77.80 76.20 77.75 0.0M
2023-11-03 74.95 75.95 74.95 75.20 0.0M
2023-11-02 70.50 74.00 70.50 73.75 0.0M
2023-11-01 71.00 71.00 70.00 70.50 0.0M
2023-10-31 70.00 70.00 69.00 69.00 0.0M
2023-10-30 72.85 72.95 70.90 70.90 0.0M
2023-10-27 68.15 72.85 68.15 72.85 0.0M
2023-10-26 67.70 69.65 67.50 69.65 0.0M
2023-10-25 74.00 74.00 65.10 69.95 0.1M
2023-10-23 82.00 84.00 73.05 73.80 0.1M
2023-10-20 73.05 80.00 73.05 79.30 0.1M
2023-10-19 68.95 74.75 68.95 73.00 0.1M
2023-10-18 69.30 69.45 68.00 68.65 0.0M
2023-10-17 64.05 67.50 64.05 66.50 0.0M
2023-10-16 65.95 65.95 65.10 65.10 0.0M
2023-10-13 63.55 65.90 63.55 65.90 0.0M
2023-10-12 65.95 66.70 65.95 66.70 0.0M
2023-10-11 65.80 65.95 64.30 65.95 0.0M
2023-10-10 66.00 66.00 65.00 65.95 0.0M
2023-10-09 65.05 66.50 64.65 64.65 0.0M
2023-10-06 65.35 67.50 65.35 66.35 0.0M
2023-10-05 67.90 67.90 65.20 66.00 0.0M
2023-10-04 64.50 66.50 62.25 65.00 0.1M
2023-10-03 62.00 65.10 58.05 64.25 0.0M
2023-09-29 60.00 60.95 59.20 60.95 0.0M
2023-09-28 60.55 61.40 59.20 60.00 0.0M
2023-09-27 65.45 65.45 61.20 62.10 0.0M
2023-09-26 62.95 63.00 57.00 62.50 0.0M
2023-09-25 62.50 62.50 59.00 60.25 0.0M
2023-09-22 63.15 63.15 62.30 62.30 0.0M
2023-09-21 66.00 66.00 63.50 63.50 0.0M
2023-09-20 64.00 65.00 62.80 63.95 0.0M
2023-09-18 66.90 66.90 65.00 65.00 0.0M
2023-09-15 64.00 64.85 62.00 64.30 0.0M
2023-09-14 66.90 66.90 63.00 63.05 0.0M
2023-09-13 62.00 65.00 61.00 63.30 0.1M
2023-09-12 64.00 65.00 60.00 61.55 0.1M
2023-09-11 66.00 69.75 64.15 65.25 0.0M
2023-09-08 66.00 69.95 66.00 68.00 0.0M
2023-09-07 68.50 69.00 66.50 67.65 0.0M
2023-09-06 63.15 68.45 60.10 66.90 0.1M
2023-09-05 66.50 66.50 65.00 65.90 0.0M
2023-09-04 67.00 69.00 65.30 65.90 0.1M
2023-09-01 62.15 65.45 62.15 64.75 0.0M
2023-08-31 66.80 66.80 61.35 61.70 0.0M
2023-08-30 63.90 64.80 62.55 64.80 0.0M
2023-08-29 60.60 63.85 60.60 61.30 0.1M
2023-08-28 58.35 62.50 58.30 58.70 0.0M
2023-08-25 60.15 60.15 58.55 58.85 0.0M
2023-08-24 59.25 63.95 59.25 62.55 0.0M
2023-08-23 58.20 62.75 58.20 62.35 0.0M
2023-08-22 59.30 61.80 59.30 60.95 0.0M
2023-08-21 57.60 58.40 57.55 57.55 0.0M
2023-08-18 56.80 59.80 56.80 58.95 0.0M
2023-08-16 57.05 59.85 56.70 57.30 0.1M
2023-08-14 58.40 61.85 58.40 59.20 0.0M
2023-08-11 62.00 62.00 61.55 61.75 0.0M
2023-08-09 64.25 66.00 63.60 64.00 0.0M
2023-08-08 67.80 67.80 63.00 66.00 0.0M
2023-08-07 65.80 66.80 63.50 63.55 0.1M
2023-08-04 61.70 62.00 60.00 62.00 0.0M
2023-08-03 58.00 59.05 58.00 59.05 0.0M
2023-08-02 56.50 57.75 55.70 56.25 0.0M
2023-08-01 56.50 56.50 55.00 55.00 0.0M
2023-07-31 55.75 57.00 55.50 57.00 0.0M
2023-07-28 56.90 56.90 54.20 55.95 0.0M
2023-07-27 57.00 57.00 57.00 57.00 0.0M
2023-07-26 57.95 57.95 57.00 57.00 0.0M
2023-07-25 57.50 57.50 56.00 56.00 0.0M
2023-07-24 53.55 55.90 53.55 55.90 0.0M
2023-07-21 54.00 55.75 54.00 55.75 0.0M
2023-07-20 54.70 55.50 54.00 54.85 0.0M
2023-07-19 55.70 56.45 54.05 56.05 0.0M
2023-07-18 55.00 55.90 54.00 55.70 0.1M
2023-07-17 56.15 57.20 55.55 55.65 0.0M
2023-07-14 56.50 57.00 55.65 57.00 0.0M
2023-07-13 56.30 57.95 56.20 56.20 0.0M
2023-07-12 62.90 62.90 58.70 58.70 0.1M
2023-07-11 61.90 62.00 60.00 61.75 0.1M
2023-07-10 61.95 61.95 59.05 60.00 0.1M
2023-07-07 60.20 60.20 59.10 60.20 0.1M
2023-07-06 57.35 57.35 57.00 57.35 0.1M
2023-07-05 55.65 56.00 53.55 54.65 0.2M
2023-07-04 58.05 58.05 56.35 56.35 0.1M
2023-07-03 58.05 60.15 58.00 59.30 0.2M
2023-06-30 57.00 58.50 56.00 57.30 0.0M
2023-06-28 58.10 58.10 56.85 56.85 0.1M
2023-06-27 64.40 64.50 59.65 59.85 0.1M
2023-06-26 64.70 65.45 62.00 62.75 0.1M
2023-06-23 61.70 62.35 60.95 62.35 0.0M
2023-06-22 64.00 64.75 59.25 59.50 0.1M
2023-06-21 58.75 62.35 58.00 62.35 0.1M
2023-06-20 62.40 62.40 59.35 59.40 0.1M
2023-06-19 64.45 65.00 62.05 62.45 0.0M
2023-06-16 63.75 64.60 63.75 64.55 0.0M
2023-06-15 64.10 66.90 64.10 65.35 0.0M
2023-06-14 67.25 67.95 66.00 66.30 0.0M
2023-06-13 71.50 71.50 65.65 69.00 0.1M
2023-06-12 69.10 69.10 68.00 69.10 0.0M
2023-06-09 63.90 66.80 63.65 65.85 0.0M
2023-06-08 65.55 65.55 63.75 63.75 0.0M
2023-06-07 67.50 67.50 64.65 65.00 0.0M
2023-06-06 71.35 71.45 67.80 67.80 0.1M
2023-06-05 72.90 72.90 68.00 71.35 0.1M
2023-06-02 62.85 69.45 62.85 69.45 0.3M
2023-06-01 73.05 73.05 66.15 66.15 0.3M
2023-05-31 69.60 69.60 69.60 69.60 0.0M
2023-05-30 66.30 66.30 66.30 66.30 0.1M
2023-05-29 63.15 63.15 63.15 63.15 0.0M
2023-05-26 60.10 60.15 60.10 60.15 0.1M
2023-05-25 57.00 57.30 56.90 57.30 0.1M
2023-05-24 54.60 54.60 54.00 54.60 0.1M
2023-05-23 57.05 57.05 51.65 52.00 1.1M
2023-05-22 54.35 54.35 54.00 54.35 0.4M
2023-05-19 52.00 52.05 51.80 51.80 0.0M
2023-05-17 55.00 55.00 54.50 54.50 0.0M
2023-05-16 56.45 56.45 54.00 54.50 0.0M
2023-05-15 53.75 53.80 52.05 53.80 0.0M
2023-05-12 51.25 51.25 51.20 51.25 0.0M
2023-05-11 48.85 48.85 48.85 48.85 0.0M
2023-05-10 44.75 46.55 44.75 46.55 0.0M
2023-05-09 44.35 44.35 44.35 44.35 0.0M
2023-05-05 47.50 48.25 46.65 46.65 0.0M
2023-05-04 49.00 49.10 47.75 49.10 0.0M
2023-05-03 49.40 49.55 49.40 49.40 0.0M
2023-05-02 52.00 52.00 52.00 52.00 0.0M
2023-04-28 54.70 54.70 54.70 54.70 0.0M
2023-04-26 57.55 57.55 57.55 57.55 0.0M
2023-04-25 66.85 66.85 60.55 60.55 0.1M
2023-04-24 63.70 63.70 63.70 63.70 0.0M
2023-04-21 60.70 60.70 60.70 60.70 0.0M
2023-04-20 57.85 57.85 57.85 57.85 0.0M
2023-04-19 55.10 55.10 55.10 55.10 0.0M
2023-04-18 52.50 52.50 52.50 52.50 0.0M
2023-04-17 48.50 51.00 48.30 50.00 0.2M
2023-04-13 50.83 50.83 50.83 50.83 0.0M
2023-04-12 59.10 59.10 53.50 53.50 0.3M
2023-04-11 56.30 56.30 56.28 56.30 0.0M
2023-04-10 53.50 53.63 53.50 53.63 0.0M
2023-04-06 51.08 51.08 51.08 51.08 0.0M
2023-04-05 48.65 48.65 48.65 48.65 0.0M
2023-04-03 46.35 46.35 45.00 46.35 0.0M
2023-03-31 46.00 46.00 44.15 44.15 0.0M
2023-03-29 45.00 46.75 43.98 46.38 0.0M
2023-03-28 48.00 48.00 46.28 46.28 0.1M
2023-03-27 49.20 49.20 47.50 48.70 0.0M
2023-03-24 44.58 46.88 44.58 46.88 0.1M
2023-03-21 47.00 47.00 46.93 46.93 0.1M
2023-03-20 52.00 54.55 49.38 49.38 0.2M
2023-03-17 51.98 54.43 51.98 51.98 0.0M
2023-03-16 54.70 54.70 54.70 54.70 0.0M
2023-03-14 57.58 57.58 57.58 57.58 0.0M
2023-03-13 66.95 66.95 60.60 60.60 0.2M
2023-03-10 65.10 65.10 63.00 63.78 0.1M
2023-03-09 59.00 62.00 59.00 62.00 0.0M
2023-03-08 61.60 61.60 61.60 61.60 0.0M
2023-03-06 64.50 64.50 64.50 64.50 0.0M
2023-03-02 66.28 66.28 63.75 65.25 0.1M
2023-03-01 63.13 63.13 63.10 63.13 0.0M
2023-02-28 64.08 64.08 57.98 60.13 0.4M
2023-02-27 61.03 61.03 61.03 61.03 0.0M
2023-02-24 58.13 58.13 58.13 58.13 0.0M
2023-02-23 55.38 55.38 55.38 55.38 0.0M
2023-02-22 52.75 52.75 52.75 52.75 0.0M
2023-02-21 50.25 50.25 50.25 50.25 0.0M
2023-02-20 46.50 47.88 46.50 47.88 0.0M
2023-02-17 45.65 45.65 45.60 45.60 0.0M
2023-02-16 48.08 48.08 47.98 48.00 0.0M
2023-02-15 50.55 50.55 50.50 50.50 0.0M
2023-02-14 53.35 53.35 53.08 53.08 0.0M
2023-02-13 56.00 56.00 55.85 55.85 0.0M
2023-02-10 59.05 59.50 58.78 58.78 0.0M
2023-02-09 62.00 62.00 61.65 61.80 0.0M
2023-02-08 65.05 65.05 64.53 64.88 0.0M
2023-02-06 72.50 72.50 67.93 67.93 0.0M
2023-02-03 71.50 71.50 71.50 71.50 0.0M
2023-02-02 73.00 73.00 73.00 73.00 0.0M
2023-02-01 72.50 72.50 71.25 71.25 0.0M
2023-01-31 74.00 75.00 73.50 75.00 0.0M
2023-01-30 74.58 74.58 74.58 74.58 0.0M
2023-01-27 71.03 71.03 71.03 71.03 0.1M
2023-01-25 65.00 67.65 65.00 67.65 0.0M
2023-01-24 64.43 64.45 64.43 64.45 0.0M
2023-01-23 68.00 68.00 67.80 67.80 0.0M
2023-01-20 71.35 71.35 71.35 71.35 0.0M
2023-01-19 75.10 75.10 75.10 75.10 0.0M
2023-01-18 79.05 79.05 79.05 79.05 0.0M
2023-01-17 84.50 84.50 83.20 83.20 0.0M
2023-01-13 87.53 87.53 87.53 87.53 0.0M
2023-01-09 88.50 90.00 88.50 89.25 0.0M
2023-01-06 88.53 88.53 88.33 88.33 0.0M
2023-01-04 92.50 92.95 92.50 92.95 0.0M
2023-01-02 89.03 92.00 89.03 92.00 0.0M