Pasari Spinning Mills Ltd (PSPM)

PSPM
🏛️ Indien →
8.70
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
2024-12-31 11.60 11.90 9.55 10.04 0.1M
2024-12-30 9.46 10.17 9.46 10.17 0.0M
2024-12-27 9.20 9.20 8.44 8.48 0.0M
2024-12-26 9.00 9.00 8.53 8.88 0.0M
2024-12-24 8.88 9.10 8.36 8.97 0.0M
2024-12-23 9.62 9.62 8.80 8.80 0.0M
2024-12-20 9.61 9.80 9.13 9.18 0.0M
2024-12-19 9.93 9.93 9.03 9.61 0.0M
2024-12-18 9.02 9.66 8.74 9.50 0.0M
2024-12-17 10.12 10.14 9.20 9.20 0.0M
2024-12-16 9.75 9.89 9.12 9.68 0.0M
2024-12-13 9.35 9.53 9.35 9.53 0.0M
2024-12-12 9.18 9.35 9.00 9.35 0.0M
2024-12-11 9.20 9.20 9.18 9.18 0.0M
2024-12-10 9.23 9.23 9.20 9.20 0.0M
2024-12-09 9.13 9.13 9.13 9.13 0.0M
2024-12-06 9.14 9.14 8.96 8.96 0.0M
2024-12-05 9.31 9.31 9.14 9.14 0.0M
2024-12-04 9.31 9.31 9.31 9.31 0.0M
2024-12-03 9.13 9.13 9.13 9.13 0.0M
2024-12-02 8.96 9.24 8.96 8.96 0.0M
2024-11-29 9.06 9.06 9.06 9.06 0.0M
2024-11-28 9.42 9.42 9.24 9.24 0.0M
2024-11-27 9.42 9.42 9.42 9.42 0.0M
2024-11-26 9.80 9.80 9.61 9.61 0.0M
2024-11-25 9.99 9.99 9.80 9.80 0.0M
2024-11-22 9.88 10.07 9.70 9.99 0.0M
2024-11-21 9.88 9.88 9.70 9.88 0.0M
2024-11-19 10.09 10.09 9.89 9.89 0.0M
2024-11-18 9.90 10.09 9.90 10.09 0.0M
2024-11-14 10.10 10.10 9.90 9.90 0.0M
2024-11-13 10.30 10.30 10.10 10.10 0.0M
2024-11-12 10.38 10.38 10.30 10.30 0.0M
2024-11-11 10.17 10.20 10.17 10.20 0.0M
2024-11-08 10.51 10.51 10.13 10.17 0.0M
2024-11-07 10.40 10.58 9.95 10.47 0.0M
2024-11-06 10.41 10.41 9.93 10.09 0.0M
2024-11-05 10.05 10.06 9.14 9.93 0.0M
2024-11-04 9.31 9.69 9.07 9.59 0.0M
2024-11-01 8.69 9.31 8.69 9.29 0.0M
2024-10-31 9.30 9.33 8.64 8.87 0.0M
2024-10-30 9.05 9.14 8.46 9.00 0.0M
2024-10-29 8.85 9.19 8.46 8.87 0.0M
2024-10-28 9.08 9.08 8.47 8.79 0.0M
2024-10-25 9.02 9.17 8.39 8.90 0.0M
2024-10-24 8.76 8.93 8.27 8.80 0.0M
2024-10-23 9.28 9.28 8.44 8.59 0.0M
2024-10-22 9.15 9.65 8.84 8.88 0.0M
2024-10-21 9.70 9.70 9.27 9.30 0.0M
2024-10-18 10.00 10.19 9.70 9.75 0.0M
2024-10-17 10.40 10.40 9.92 10.20 0.0M
2024-10-16 10.65 10.65 9.96 10.44 0.0M
2024-10-15 10.79 10.79 10.10 10.48 0.0M
2024-10-14 10.15 10.88 10.06 10.58 0.0M
2024-10-11 10.81 10.81 10.12 10.58 0.0M
2024-10-10 10.39 10.69 10.35 10.55 0.0M
2024-10-09 10.70 10.70 10.23 10.39 0.0M
2024-10-08 10.10 10.89 10.01 10.69 0.0M
2024-10-07 10.70 11.00 10.40 10.50 0.0M
2024-10-04 10.65 11.11 10.12 10.87 0.0M
2024-10-03 11.22 11.22 10.52 10.65 0.0M
2024-10-01 10.93 11.45 10.65 11.00 0.0M
2024-09-30 11.00 11.20 10.90 10.93 0.0M
2024-09-27 11.40 11.40 10.64 11.17 0.0M
2024-09-26 11.44 11.44 10.60 11.19 0.0M
2024-09-25 11.05 11.05 10.63 10.99 0.0M
2024-09-24 11.40 11.40 10.94 11.02 0.0M
2024-09-23 11.29 11.44 10.51 11.38 0.0M
2024-09-20 11.40 11.49 10.72 10.94 0.0M
2024-09-19 11.15 11.79 11.00 11.28 0.0M
2024-09-18 11.98 11.98 11.12 11.57 0.0M
2024-09-17 11.98 11.98 11.17 11.70 0.0M
2024-09-16 11.95 11.98 11.20 11.62 0.0M
2024-09-13 11.89 11.89 11.11 11.47 0.0M
2024-09-12 11.69 11.69 11.01 11.42 0.0M
2024-09-11 11.94 11.94 11.02 11.20 0.0M
2024-09-10 10.90 11.75 10.90 11.54 0.0M
2024-09-09 11.94 11.94 11.22 11.37 0.0M
2024-09-06 11.62 11.85 11.30 11.57 0.0M
2024-09-05 11.51 11.98 11.51 11.82 0.0M
2024-09-04 11.99 11.99 11.55 11.71 0.0M
2024-09-03 12.09 12.09 11.50 11.68 0.0M
2024-09-02 12.29 12.29 11.33 11.93 0.0M
2024-08-30 11.90 12.39 11.71 11.83 0.0M
2024-08-29 12.62 12.62 11.72 11.84 0.0M
2024-08-28 11.65 12.70 11.51 12.14 0.0M
2024-08-27 12.39 12.39 11.71 12.11 0.0M
2024-08-26 12.31 12.47 11.60 12.14 0.0M
2024-08-23 12.45 12.45 11.70 11.99 0.0M
2024-08-22 12.32 12.40 11.48 12.24 0.0M
2024-08-21 11.90 12.38 11.52 12.08 0.0M
2024-08-20 12.48 12.48 11.56 11.84 0.0M
2024-08-19 11.68 12.24 11.16 11.98 0.0M
2024-08-16 11.86 11.90 11.68 11.73 0.0M
2024-08-14 13.23 13.23 12.29 12.29 0.0M
2024-08-13 12.95 13.19 12.55 12.93 0.0M
2024-08-12 13.49 13.49 12.50 12.89 0.0M
2024-08-09 12.75 14.84 12.51 13.00 0.2M
2024-08-08 13.07 13.20 12.12 12.37 0.1M
2024-08-07 13.49 13.49 12.00 12.81 0.1M
2024-08-06 10.71 12.82 10.48 12.30 0.3M
2024-08-05 10.80 10.90 10.00 10.71 0.1M
2024-08-02 11.73 11.73 11.10 11.14 0.0M
2024-08-01 12.33 12.35 11.21 11.58 0.1M
2024-07-31 11.25 13.32 11.00 11.85 0.4M
2024-07-30 11.34 11.55 10.80 11.10 0.0M
2024-07-29 11.43 11.45 10.80 11.21 0.0M
2024-07-26 10.91 11.19 10.73 10.94 0.1M
2024-07-25 10.84 11.19 10.52 10.70 0.0M
2024-07-24 11.49 11.49 10.68 10.94 0.0M
2024-07-23 11.99 11.99 10.34 11.07 0.0M
2024-07-22 10.50 11.27 10.50 11.13 0.0M
2024-07-19 11.38 11.38 10.55 10.99 0.0M
2024-07-18 11.19 12.35 10.50 11.18 0.0M
2024-07-16 11.19 11.20 9.90 10.97 0.0M
2024-07-15 11.51 11.51 9.62 11.19 0.1M
2024-07-12 11.29 11.50 10.33 10.72 0.1M
2024-07-11 11.64 11.89 10.80 11.05 0.0M
2024-07-10 11.90 12.50 10.66 11.20 0.0M
2024-07-09 12.59 12.59 10.59 11.08 0.0M
2024-07-08 10.00 11.98 9.60 11.15 0.1M
2024-07-05 9.97 10.19 9.28 10.12 0.0M
2024-07-04 10.75 10.90 9.33 9.88 0.0M
2024-07-03 9.82 9.82 8.88 9.57 0.0M
2024-07-02 9.50 9.50 8.71 9.40 0.0M
2024-07-01 9.50 9.55 8.33 9.29 0.0M
2024-06-28 10.40 10.40 9.12 9.56 0.0M
2024-06-27 10.70 10.80 9.32 9.38 0.0M
2024-06-26 9.14 9.89 9.02 9.48 0.0M
2024-06-25 9.51 10.39 8.86 9.12 0.0M
2024-06-24 9.27 9.50 8.82 9.32 0.0M
2024-06-21 9.60 9.60 8.68 9.09 0.0M
2024-06-20 9.34 9.34 8.60 9.18 0.0M
2024-06-19 9.05 9.59 8.40 8.93 0.0M
2024-06-18 9.10 9.14 8.55 9.04 0.0M
2024-06-14 8.20 10.08 8.20 8.92 0.0M
2024-06-13 9.50 9.50 8.14 8.80 0.0M
2024-06-12 7.57 9.10 7.51 8.62 0.0M
2024-06-11 8.64 8.64 7.40 7.72 0.1M
2024-06-10 8.79 8.79 7.70 8.26 0.0M
2024-06-07 8.65 8.65 7.88 8.38 0.0M
2024-06-06 7.85 8.74 7.71 8.32 0.0M
2024-06-05 8.50 8.92 7.75 7.92 0.0M
2024-06-04 8.50 8.68 7.53 8.12 0.0M
2024-06-03 10.30 10.30 8.11 8.69 0.0M
2024-05-31 8.99 8.99 8.11 8.69 0.0M
2024-05-30 8.25 8.99 8.13 8.79 0.0M
2024-05-29 8.36 8.68 8.03 8.25 0.0M
2024-05-28 8.54 9.00 7.87 8.53 0.0M
2024-05-27 8.21 8.57 7.86 8.37 0.0M
2024-05-24 9.40 9.40 8.03 8.05 0.0M
2024-05-23 7.84 8.39 7.57 8.03 0.0M
2024-05-22 8.10 8.68 7.43 7.83 0.0M
2024-05-21 8.00 8.16 7.80 8.01 0.0M
2024-05-18 7.80 7.80 7.80 7.80 0.0M
2024-05-17 8.10 8.30 7.66 8.20 0.0M
2024-05-16 7.93 8.47 7.91 7.94 0.0M
2024-05-15 8.21 8.34 7.73 7.91 0.0M
2024-05-14 8.42 8.42 7.64 8.21 0.0M
2024-05-13 8.35 8.48 7.40 8.26 0.0M
2024-05-10 8.74 8.74 7.82 8.35 0.0M
2024-05-09 8.05 8.41 8.00 8.35 0.0M
2024-05-08 8.13 8.43 8.01 8.04 0.0M
2024-05-07 8.15 8.39 7.72 8.30 0.0M
2024-05-06 9.60 9.60 7.55 8.04 0.0M
2024-05-03 7.61 8.10 7.61 8.10 0.0M
2024-05-02 8.13 8.23 7.66 8.05 0.0M
2024-04-30 8.48 8.48 7.31 8.11 0.0M
2024-04-29 8.60 8.60 7.46 8.17 0.0M
2024-04-26 8.05 8.60 7.62 8.22 0.0M
2024-04-25 8.10 8.10 7.59 8.07 0.0M
2024-04-24 8.80 8.80 7.70 8.10 0.0M
2024-04-23 7.44 8.13 7.44 7.92 0.0M
2024-04-22 7.82 8.29 7.70 8.13 0.0M
2024-04-19 8.15 8.15 7.42 7.82 0.0M
2024-04-18 7.55 7.99 7.55 7.98 0.0M
2024-04-16 8.05 8.05 7.05 7.63 0.0M
2024-04-15 6.51 8.94 6.51 7.88 0.0M
2024-04-12 7.12 8.28 7.12 7.57 0.0M
2024-04-10 7.80 8.99 7.20 7.80 0.0M
2024-04-09 7.89 7.89 7.15 7.85 0.0M
2024-04-08 7.52 7.85 7.15 7.74 0.0M
2024-04-04 7.51 7.70 7.51 7.52 0.0M
2024-04-03 7.90 7.90 7.20 7.33 0.0M
2024-04-02 7.07 7.37 7.07 7.37 0.0M
2024-04-01 6.60 7.60 6.60 7.60 0.0M
2024-03-28 6.93 7.21 6.93 7.21 0.0M
2024-03-27 6.01 7.22 6.01 7.22 0.0M
2024-03-26 7.45 7.45 7.45 7.45 0.0M
2024-03-22 7.45 7.45 7.01 7.45 0.0M
2024-03-21 7.25 7.45 7.25 7.45 0.0M
2024-03-20 7.12 7.12 6.96 7.12 0.0M
2024-03-19 7.69 7.69 7.12 7.12 0.0M
2024-03-18 7.15 7.74 7.15 7.72 0.0M
2024-03-15 7.50 7.50 7.13 7.13 0.0M
2024-03-14 6.90 7.50 6.90 7.50 0.0M
2024-03-13 7.49 7.50 7.40 7.50 0.0M
2024-03-12 7.45 7.50 7.13 7.50 0.0M
2024-03-11 7.45 7.45 7.11 7.44 0.0M
2024-03-07 7.00 7.23 7.00 7.23 0.0M
2024-03-06 7.02 7.23 7.02 7.20 0.0M
2024-03-05 7.07 7.69 7.07 7.50 0.0M
2024-03-04 7.00 7.64 7.00 7.49 0.0M
2024-03-01 7.39 7.83 6.66 7.58 0.0M
2024-02-29 7.69 7.69 6.65 7.39 0.0M
2024-02-28 6.60 7.15 6.60 7.15 0.0M
2024-02-27 7.02 7.90 7.02 7.15 0.0M
2024-02-26 7.53 7.53 7.45 7.45 0.0M
2024-02-23 7.55 7.55 6.87 7.54 0.0M
2024-02-22 6.60 7.59 6.60 7.59 0.0M
2024-02-21 6.06 7.25 6.06 7.25 0.0M
2024-02-20 7.00 7.29 6.95 7.29 0.0M
2024-02-19 6.76 7.39 6.76 6.80 0.0M
2024-02-16 6.80 6.80 6.51 6.76 0.0M
2024-02-15 6.60 7.35 6.60 6.80 0.0M
2024-02-14 6.72 7.20 6.70 7.20 0.0M
2024-02-13 7.02 7.02 6.51 6.69 0.1M
2024-02-12 6.75 7.45 6.75 7.45 0.0M
2024-02-09 7.02 7.49 7.02 7.45 0.0M
2024-02-08 7.01 7.05 7.00 7.00 0.0M
2024-02-07 7.34 7.34 6.90 7.01 0.0M
2024-02-06 7.00 7.35 7.00 7.35 0.0M
2024-02-05 6.92 7.47 6.92 6.92 0.0M
2024-02-02 7.40 7.40 6.33 6.92 0.0M
2024-02-01 7.10 7.40 6.61 7.40 0.0M
2024-01-31 7.85 7.85 7.00 7.10 0.0M
2024-01-30 7.15 7.15 6.86 6.86 0.0M
2024-01-29 7.11 7.15 7.11 7.15 0.0M
2024-01-25 7.02 7.54 6.86 7.10 0.0M
2024-01-24 7.89 7.89 7.02 7.02 0.0M
2024-01-23 7.00 7.74 7.00 7.00 0.0M
2024-01-20 6.80 7.90 6.80 7.90 0.0M
2024-01-19 7.01 7.15 7.01 7.15 0.0M
2024-01-18 7.60 7.60 7.15 7.50 0.0M
2024-01-17 7.08 7.89 7.00 7.00 0.0M
2024-01-16 7.06 7.08 7.06 7.08 0.0M
2024-01-15 6.80 7.41 6.80 7.41 0.0M
2024-01-12 7.40 7.51 7.40 7.51 0.0M
2024-01-11 6.51 7.51 6.51 7.51 0.0M
2024-01-10 7.60 7.60 7.50 7.50 0.0M
2024-01-09 7.60 7.60 7.46 7.60 0.0M
2024-01-08 7.16 7.50 7.16 7.40 0.0M
2024-01-05 7.80 7.80 6.86 7.77 0.0M
2024-01-04 7.52 7.86 7.52 7.86 0.0M
2024-01-03 7.60 7.89 7.25 7.89 0.0M
2024-01-02 7.98 7.98 7.80 7.80 0.0M
2024-01-01 6.01 8.96 6.01 7.99 0.0M