Paul Merchants Ltd (PAUL)

PAUL
🏛️ Indien →
689.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 728.00 728.00 711.95 711.95 0.0K
09:55 722.80 722.80 722.80 722.80 0.0K
10:00 719.75 719.75 719.75 719.75 0.0K
10:15 718.00 718.00 718.00 718.00 0.0K
11:00 702.25 702.25 702.25 702.25 0.0K
11:15 702.25 702.25 702.00 702.00 0.0K
11:20 700.55 700.55 700.55 700.55 0.0K
11:40 715.00 715.00 715.00 715.00 0.0K
12:00 710.00 710.00 710.00 710.00 0.0K
12:10 710.00 710.00 701.10 701.10 0.0K
12:20 701.10 701.10 701.05 701.05 0.0K
12:25 701.10 701.10 701.10 701.10 0.0K
12:45 701.10 701.10 701.10 701.10 0.0K
12:50 700.55 700.55 700.55 700.55 0.0K
12:55 709.90 709.90 709.90 709.90 0.0K
13:05 700.00 700.00 700.00 700.00 0.1K
13:20 700.00 700.00 700.00 700.00 0.0K
13:25 700.00 700.00 700.00 700.00 0.0K
13:30 700.00 700.00 700.00 700.00 0.0K
13:35 695.30 695.30 695.30 695.30 0.1K
13:45 700.00 700.00 695.20 695.20 0.0K
13:50 695.00 695.00 695.00 695.00 0.1K
13:55 690.00 693.20 688.20 688.20 0.1K
14:10 699.85 699.85 699.85 699.85 0.0K
14:15 695.00 695.00 695.00 695.00 0.0K
14:30 695.00 695.00 695.00 695.00 0.0K
14:35 683.50 683.50 683.50 683.50 0.1K
14:40 695.00 695.00 695.00 695.00 0.0K
14:45 695.00 695.00 695.00 695.00 0.0K
14:55 695.00 695.00 695.00 695.00 0.0K
15:15 686.50 695.00 686.50 695.00 0.1K
15:20 695.00 695.00 695.00 695.00 0.0K
15:25 695.00 695.00 689.65 689.65 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 728.00 728.00 683.50 689.65 0.0M
2025-09-25 702.25 723.00 702.25 711.95 0.0M
2025-09-24 717.00 730.00 705.00 709.50 0.0M
2025-09-23 732.50 732.50 710.00 721.20 0.0M
2025-09-22 730.25 749.00 722.15 732.50 0.0M
2025-09-19 745.00 745.00 735.30 737.30 0.0M
2025-09-18 754.70 754.70 735.00 740.00 0.0M
2025-09-17 734.05 768.95 730.00 736.00 0.0M
2025-09-16 740.00 740.00 729.25 733.35 0.0M
2025-09-15 735.90 737.50 730.20 737.00 0.0M
2025-09-12 739.80 742.70 730.30 733.15 0.0M
2025-09-11 730.00 748.00 730.00 739.75 0.0M
2025-09-10 747.70 747.70 730.00 735.55 0.0M
2025-09-09 749.40 749.40 732.00 738.95 0.0M
2025-09-08 731.00 749.80 719.00 735.00 0.0M
2025-09-05 725.00 744.00 725.00 734.15 0.0M
2025-09-04 754.85 754.85 731.05 736.55 0.0M
2025-09-03 754.00 754.00 743.60 748.70 0.0M
2025-09-02 745.20 755.50 735.90 743.90 0.0M
2025-09-01 758.00 758.50 730.20 741.00 0.0M
2025-08-29 743.70 753.80 740.00 741.45 0.0M
2025-08-28 740.00 746.90 725.05 743.70 0.0M
2025-08-26 741.00 756.00 730.10 738.75 0.0M
2025-08-25 751.60 756.80 731.60 743.75 0.0M
2025-08-22 765.00 767.80 730.00 751.60 0.0M
2025-08-21 773.00 773.00 760.05 769.95 0.0M
2025-08-20 770.00 770.00 765.00 765.20 0.0M
2025-08-19 765.00 765.00 752.50 764.50 0.0M
2025-08-18 780.00 780.00 751.00 763.80 0.0M
2025-08-14 777.00 777.00 742.05 764.70 0.0M
2025-08-13 764.00 764.85 755.00 762.30 0.0M
2025-08-12 759.65 764.80 756.35 759.10 0.0M
2025-08-11 764.80 764.80 748.45 751.05 0.0M
2025-08-08 764.80 766.00 741.00 748.45 0.0M
2025-08-07 769.90 769.90 745.20 746.55 0.0M
2025-08-06 752.00 755.90 746.00 755.00 0.0M
2025-08-05 742.50 769.75 742.50 748.50 0.0M
2025-08-04 775.00 775.00 746.00 758.40 0.0M
2025-08-01 754.00 764.35 745.00 764.35 0.0M
2025-07-31 759.90 759.90 747.50 749.10 0.0M
2025-07-30 753.00 769.40 742.80 757.25 0.0M
2025-07-29 766.00 766.00 740.00 756.80 0.0M
2025-07-28 759.95 768.50 745.00 748.25 0.0M
2025-07-25 756.00 772.75 749.15 752.35 0.0M
2025-07-24 756.20 761.35 746.30 753.90 0.0M
2025-07-23 768.00 789.00 755.65 758.65 0.0M
2025-07-22 774.00 784.85 768.10 772.65 0.0M
2025-07-21 770.25 789.65 761.50 772.05 0.0M
2025-07-18 776.10 790.00 760.50 773.05 0.0M
2025-07-17 795.00 795.00 771.50 776.05 0.0M
2025-07-16 798.55 800.00 778.35 794.05 0.0M
2025-07-15 757.15 823.00 751.50 788.60 0.0M
2025-07-14 767.80 771.95 745.00 756.30 0.0M
2025-07-11 760.00 770.00 755.00 767.75 0.0M
2025-07-10 785.00 785.00 760.05 770.00 0.0M
2025-07-09 769.15 779.80 751.00 754.05 0.0M
2025-07-08 750.25 785.00 750.25 767.75 0.0M
2025-07-07 792.00 792.10 773.25 773.90 0.0M
2025-07-04 780.00 790.95 775.00 790.90 0.0M
2025-07-03 769.25 780.00 769.25 780.00 0.0M
2025-07-02 781.55 787.95 771.50 783.10 0.0M
2025-07-01 761.20 823.00 761.20 781.55 0.0M
2025-06-30 761.05 778.60 761.05 765.15 0.0M
2025-06-27 787.80 787.80 765.00 772.60 0.0M
2025-06-26 772.40 787.95 765.00 765.75 0.0M
2025-06-25 788.95 788.95 764.05 772.40 0.0M
2025-06-24 788.95 788.95 745.00 773.85 0.0M
2025-06-23 759.00 787.80 730.30 783.75 0.0M
2025-06-20 780.00 797.00 754.00 771.20 0.0M
2025-06-19 775.00 792.00 746.30 761.45 0.0M
2025-06-18 787.00 795.00 775.00 776.70 0.0M
2025-06-17 785.00 800.00 783.30 787.00 0.0M
2025-06-16 799.90 799.90 780.00 785.30 0.0M
2025-06-13 775.75 799.90 770.25 794.60 0.0M
2025-06-12 790.00 801.00 768.05 785.75 0.0M
2025-06-11 813.95 813.95 786.50 793.70 0.0M
2025-06-10 802.90 803.50 790.00 794.10 0.0M
2025-06-09 758.00 799.90 750.05 790.80 0.0M
2025-06-06 758.20 758.20 747.10 758.00 0.0M
2025-06-05 755.00 763.00 745.30 758.20 0.0M
2025-06-04 740.15 760.00 740.15 750.00 0.0M
2025-06-03 752.35 752.35 745.00 745.85 0.0M
2025-06-02 766.00 766.00 742.10 752.35 0.0M
2025-05-30 758.50 769.80 750.10 751.70 0.0M
2025-05-29 775.00 775.00 751.00 758.50 0.0M
2025-05-28 778.95 778.95 753.85 755.95 0.0M
2025-05-27 800.00 800.00 756.00 763.50 0.0M
2025-05-26 780.00 799.90 780.00 790.45 0.0M
2025-05-23 774.80 785.00 766.05 781.40 0.0M
2025-05-22 774.00 785.00 757.50 774.80 0.0M
2025-05-21 790.00 798.90 770.00 773.10 0.0M
2025-05-20 784.00 799.95 771.50 791.05 0.0M
2025-05-19 784.90 815.00 771.25 784.00 0.0M
2025-05-16 760.00 774.70 759.10 764.15 0.0M
2025-05-15 780.00 780.00 741.00 765.95 0.0M
2025-05-14 753.40 784.90 753.40 760.65 0.0M
2025-05-13 782.00 782.00 750.35 766.60 0.0M
2025-05-12 784.95 784.95 741.05 760.40 0.0M
2025-05-09 725.05 774.00 705.00 774.00 0.0M
2025-05-08 773.95 773.95 734.00 743.60 0.0M
2025-05-07 800.00 800.00 735.05 742.35 0.0M
2025-05-06 754.00 754.00 727.10 735.85 0.0M
2025-05-05 742.00 755.50 730.00 740.85 0.0M
2025-05-02 737.70 759.45 737.70 741.40 0.0M
2025-04-30 777.00 777.00 735.00 737.70 0.0M
2025-04-29 770.00 780.00 750.00 755.85 0.0M
2025-04-28 822.00 822.00 750.10 765.70 0.0M
2025-04-25 776.50 825.00 762.80 787.30 0.0M
2025-04-24 810.00 817.95 791.00 797.05 0.0M
2025-04-23 829.00 829.00 805.00 810.30 0.0M
2025-04-22 774.95 824.00 755.20 799.30 0.0M
2025-04-21 769.95 769.95 742.00 756.95 0.0M
2025-04-17 749.95 754.95 741.00 751.60 0.0M
2025-04-16 749.15 749.15 733.25 738.10 0.0M
2025-04-15 769.90 769.90 711.30 733.25 0.0M
2025-04-11 743.00 757.00 720.00 747.05 0.0M
2025-04-09 745.20 745.20 720.00 741.25 0.0M
2025-04-08 720.00 760.00 718.00 745.20 0.0M
2025-04-07 695.00 722.00 670.00 718.00 0.0M
2025-04-04 764.00 764.00 700.20 741.75 0.0M
2025-04-03 740.00 759.95 736.15 747.25 0.0M
2025-04-02 762.00 766.70 735.00 747.55 0.0M
2025-04-01 738.00 765.50 733.00 754.60 0.0M
2025-03-28 769.80 769.80 718.00 732.05 0.0M
2025-03-27 751.00 767.95 711.05 743.80 0.0M
2025-03-26 770.10 798.00 735.00 751.15 0.0M
2025-03-25 796.00 805.00 780.00 788.70 0.0M
2025-03-24 792.10 805.05 781.30 786.15 0.0M
2025-03-21 824.95 824.95 792.00 802.60 0.0M
2025-03-20 832.00 832.00 779.60 787.60 0.0M
2025-03-19 755.00 781.40 755.00 779.60 0.0M
2025-03-18 773.70 773.70 753.20 755.65 0.0M
2025-03-17 746.40 780.00 740.00 754.50 0.0M
2025-03-13 818.00 818.00 761.60 763.15 0.0M
2025-03-12 811.00 811.00 777.00 780.00 0.0M
2025-03-11 819.90 819.90 784.00 790.55 0.0M
2025-03-10 798.75 826.00 790.15 804.90 0.0M
2025-03-07 784.95 799.00 758.00 780.50 0.0M
2025-03-06 769.55 784.00 769.55 773.25 0.0M
2025-03-05 779.90 780.00 755.50 769.55 0.0M
2025-03-04 751.00 785.00 750.00 755.45 0.0M
2025-03-03 808.90 808.90 725.30 770.55 0.0M
2025-02-28 795.00 798.80 736.40 764.65 0.0M
2025-02-27 792.00 810.00 777.05 796.10 0.0M
2025-02-25 800.00 814.00 788.20 792.05 0.0M
2025-02-24 838.00 840.00 781.05 786.90 0.0M
2025-02-21 820.00 846.80 790.00 800.00 0.0M
2025-02-20 840.00 840.00 802.00 811.05 0.0M
2025-02-19 859.70 879.00 785.00 821.25 0.0M
2025-02-18 855.00 879.90 840.00 845.75 0.0M
2025-02-17 918.90 920.00 848.25 854.95 0.0M
2025-02-14 939.00 939.00 870.00 891.15 0.0M
2025-02-13 967.60 967.60 899.95 907.70 0.0M
2025-02-12 951.00 979.00 899.00 947.55 0.0M
2025-02-11 1,061.30 1,095.00 922.65 948.45 0.0M
2025-02-10 1,198.00 1,252.00 1,051.00 1,081.35 0.0M
2025-02-07 1,022.00 1,064.80 1,015.05 1,045.80 0.0M
2025-02-06 1,021.00 1,046.00 1,001.00 1,020.95 0.0M
2025-02-05 996.00 1,036.85 975.25 1,021.85 0.0M
2025-02-04 1,000.00 1,037.90 990.00 992.00 0.0M
2025-02-03 1,013.60 1,054.00 962.80 990.45 0.0M
2025-02-01 1,022.55 1,069.00 1,013.60 1,019.85 0.0M
2025-01-31 960.00 1,059.00 960.00 1,021.90 0.0M
2025-01-30 990.05 1,000.00 970.50 978.55 0.0M
2025-01-29 997.00 1,000.00 939.30 999.45 0.0M
2025-01-28 937.20 973.00 930.00 954.60 0.0M
2025-01-27 976.00 1,034.90 919.20 933.45 0.0M
2025-01-24 1,063.00 1,063.00 975.80 976.60 0.0M
2025-01-23 1,033.10 1,055.00 1,022.00 1,032.55 0.0M
2025-01-22 1,058.00 1,058.00 1,022.00 1,043.95 0.0M
2025-01-21 1,031.35 1,065.00 1,001.30 1,046.95 0.0M
2025-01-20 1,150.00 1,150.00 1,001.10 1,031.35 0.0M
2025-01-17 980.00 993.80 960.30 965.35 0.0M
2025-01-16 965.25 998.95 965.25 979.30 0.0M
2025-01-15 942.40 986.00 942.40 980.95 0.0M
2025-01-14 950.00 960.00 936.00 951.05 0.0M
2025-01-13 961.30 976.95 925.00 930.65 0.0M
2025-01-10 1,010.00 1,010.00 970.05 978.80 0.0M
2025-01-09 999.95 1,018.00 985.00 987.00 0.0M
2025-01-08 1,000.00 1,008.00 991.00 997.35 0.0M
2025-01-07 1,015.00 1,015.00 972.00 991.35 0.0M
2025-01-06 1,009.25 1,038.00 960.00 966.15 0.0M
2025-01-03 972.80 995.00 961.75 989.45 0.0M
2025-01-02 954.00 971.90 949.00 960.15 0.0M
2025-01-01 948.00 955.00 936.65 950.30 0.0M