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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,204.15 1,204.15 1,204.15 1,204.15 0.0M
2023-12-28 1,228.70 1,228.70 1,228.70 1,228.70 0.0M
2023-12-27 1,253.75 1,253.75 1,253.75 1,253.75 0.0M
2023-12-26 1,279.30 1,279.30 1,279.30 1,279.30 0.0M
2023-12-22 1,305.40 1,305.40 1,305.40 1,305.40 0.0M
2023-12-21 1,384.90 1,384.90 1,332.00 1,332.00 0.0M
2023-12-20 1,358.05 1,358.05 1,358.05 1,358.05 0.0M
2023-12-19 1,331.45 1,331.45 1,331.45 1,331.45 0.0M
2023-12-18 1,328.28 1,328.28 1,306.67 1,306.67 0.0M
2023-12-15 1,302.25 1,302.25 1,252.00 1,302.25 0.0M
2023-12-14 1,276.72 1,276.72 1,276.72 1,276.72 0.0M
2023-12-13 1,251.68 1,251.68 1,251.68 1,251.68 0.0M
2023-12-12 1,227.15 1,227.15 1,227.15 1,227.15 0.0M
2023-12-11 1,203.10 1,203.10 1,203.10 1,203.10 0.0M
2023-12-08 1,179.52 1,179.52 1,179.52 1,179.52 0.0M
2023-12-07 1,156.40 1,156.40 1,156.40 1,156.40 0.0M
2023-12-06 1,133.73 1,133.73 1,133.73 1,133.73 0.0M
2023-12-05 1,111.30 1,111.52 1,111.30 1,111.52 0.0M
2023-12-04 1,089.73 1,089.73 1,089.73 1,089.73 0.0M
2023-12-01 1,068.37 1,068.37 1,068.37 1,068.37 0.0M
2023-11-30 1,047.43 1,047.43 1,047.43 1,047.43 0.0M
2023-11-29 1,026.90 1,026.90 1,026.90 1,026.90 0.0M
2023-11-28 1,006.77 1,006.77 1,006.77 1,006.77 0.0M
2023-11-24 987.03 987.03 987.03 987.03 0.0M
2023-11-23 967.68 967.68 967.68 967.68 0.0M
2023-11-22 948.72 948.72 948.72 948.72 0.0M
2023-11-21 930.12 930.12 930.12 930.12 0.0M
2023-11-20 911.88 911.88 911.88 911.88 0.0M
2023-11-17 894.02 894.02 894.02 894.02 0.0M
2023-11-16 876.50 876.50 876.50 876.50 0.0M
2023-11-15 859.32 859.32 859.32 859.32 0.0M
2023-11-13 842.48 842.48 842.48 842.48 0.0M
2023-11-12 825.97 825.97 825.97 825.97 0.0M
2023-11-10 809.78 809.78 809.78 809.78 0.0M
2023-11-09 793.92 793.92 793.92 793.92 0.0M
2023-11-08 778.35 778.35 778.35 778.35 0.0M
2023-11-07 763.10 763.10 763.10 763.10 0.0M
2023-11-06 748.00 748.15 748.00 748.15 0.0M
2023-11-03 712.53 712.53 712.53 712.53 0.0M
2023-11-02 678.33 678.62 666.67 678.62 0.0M
2023-11-01 607.38 649.67 607.38 646.32 0.0M
2023-10-31 608.33 623.00 606.67 622.87 0.0M
2023-10-30 617.00 630.00 607.00 607.02 0.0M
2023-10-27 615.33 616.78 596.33 614.02 0.0M
2023-10-26 598.33 612.97 587.37 596.27 0.0M
2023-10-25 618.33 639.63 600.00 618.13 0.0M
2023-10-23 643.33 643.67 609.58 610.20 0.0M
2023-10-20 643.83 663.33 641.67 641.67 0.0M
2023-10-19 637.03 655.30 637.03 643.75 0.0M
2023-10-18 663.33 663.33 648.33 648.33 0.0M
2023-10-17 658.33 673.30 658.33 658.63 0.0M
2023-10-16 658.33 674.30 658.33 665.30 0.0M
2023-10-13 658.33 658.33 640.33 656.88 0.0M
2023-10-12 650.00 661.63 649.00 657.73 0.0M
2023-10-11 632.97 639.67 621.00 636.17 0.0M
2023-10-10 633.33 633.33 603.37 619.70 0.0M
2023-10-09 620.00 633.67 617.03 632.05 0.0M
2023-10-06 633.37 633.37 620.00 624.80 0.0M
2023-10-05 624.33 636.67 623.70 633.42 0.0M
2023-10-04 624.00 633.30 623.70 624.05 0.0M
2023-10-03 630.00 630.00 623.70 624.63 0.0M
2023-09-29 636.67 642.93 620.33 626.98 0.0M
2023-09-28 636.67 646.15 620.00 632.37 0.0M
2023-09-27 639.83 644.70 630.00 631.02 0.0M
2023-09-26 644.67 654.87 637.03 639.83 0.0M
2023-09-25 649.33 649.33 620.00 643.55 0.0M
2023-09-22 616.67 639.63 616.67 632.33 0.0M
2023-09-21 633.35 633.35 610.67 631.63 0.0M
2023-09-20 649.93 649.93 618.73 634.62 0.0M
2023-09-18 650.00 650.00 633.70 643.33 0.0M
2023-09-15 632.67 656.67 630.33 641.83 0.0M
2023-09-14 628.67 646.53 628.33 632.67 0.0M
2023-09-13 655.67 655.67 626.67 634.78 0.0M
2023-09-12 652.93 652.93 634.08 635.78 0.0M
2023-09-11 665.83 665.83 628.17 640.78 0.0M
2023-09-08 656.33 656.33 633.33 639.55 0.0M
2023-09-07 666.30 666.30 636.67 647.25 0.0M
2023-09-06 650.00 663.60 633.33 653.03 0.0M
2023-09-05 656.33 656.33 633.33 649.98 0.0M
2023-09-04 660.00 660.00 643.00 656.98 0.0M
2023-09-01 640.00 672.00 626.67 646.68 0.0M
2023-08-31 641.67 658.30 637.03 640.02 0.0M
2023-08-30 653.67 662.63 635.67 647.33 0.0M
2023-08-29 652.98 658.33 640.07 653.80 0.0M
2023-08-28 658.33 658.33 635.33 637.37 0.0M
2023-08-25 656.33 658.33 636.67 658.33 0.0M
2023-08-24 660.12 670.52 647.00 656.45 0.0M
2023-08-23 666.60 666.67 643.33 660.12 0.0M
2023-08-22 675.00 680.85 635.00 664.52 0.0M
2023-08-21 674.30 682.97 653.33 668.23 0.0M
2023-08-18 675.90 688.00 642.33 650.45 0.0M
2023-08-17 673.33 698.92 662.00 675.90 0.0M
2023-08-16 716.67 723.33 647.27 678.55 0.0M
2023-08-14 728.33 728.33 680.33 710.55 0.0M
2023-08-11 663.33 670.00 627.00 637.27 0.0M
2023-08-10 693.33 693.33 643.33 650.93 0.0M
2023-08-09 692.93 692.93 666.67 666.88 0.0M
2023-08-08 672.10 686.65 670.37 672.55 0.0M
2023-08-07 688.33 698.33 667.40 677.00 0.0M
2023-08-04 666.68 680.00 663.73 666.48 0.0M
2023-08-03 668.15 693.28 663.33 668.17 0.0M
2023-08-02 693.27 693.27 657.00 668.15 0.0M
2023-08-01 670.00 698.33 663.33 672.08 0.0M
2023-07-31 587.92 719.87 587.92 663.87 0.0M
2023-07-28 591.00 611.65 583.80 599.90 0.0M
2023-07-27 608.32 612.97 588.70 591.05 0.0M
2023-07-26 598.32 598.32 581.67 588.00 0.0M
2023-07-25 586.67 604.98 578.33 590.67 0.0M
2023-07-24 589.97 600.00 567.67 590.78 0.0M
2023-07-21 576.70 590.65 574.07 579.17 0.0M
2023-07-20 581.73 591.63 570.33 587.22 0.0M
2023-07-19 599.33 600.00 577.00 581.02 0.0M
2023-07-18 610.65 610.65 578.33 581.93 0.0M
2023-07-17 597.10 630.63 586.67 591.33 0.0M
2023-07-14 583.32 615.33 575.10 602.38 0.0M
2023-07-13 586.67 599.33 572.27 575.98 0.0M
2023-07-12 587.33 590.32 571.67 580.45 0.0M
2023-07-11 596.12 606.65 573.77 577.23 0.0M
2023-07-10 600.67 617.55 596.12 598.95 0.0M
2023-07-07 647.35 656.33 617.67 620.72 0.0M
2023-07-06 610.00 666.63 593.33 643.75 0.0M
2023-07-05 596.33 625.00 583.67 611.28 0.0M
2023-07-04 620.00 626.57 590.60 600.03 0.0M
2023-07-03 583.33 633.33 583.33 621.77 0.0M
2023-06-30 543.32 583.33 543.28 572.53 0.0M
2023-06-28 491.43 539.33 477.03 534.05 0.0M
2023-06-27 491.33 506.13 476.67 477.43 0.0M
2023-06-26 501.17 516.33 479.33 481.70 0.0M
2023-06-23 513.00 516.67 483.67 493.40 0.0M
2023-06-22 446.67 516.67 443.00 495.65 0.0M
2023-06-21 437.70 453.00 434.72 443.58 0.0M
2023-06-20 442.03 444.32 437.58 442.83 0.0M
2023-06-19 454.15 454.15 437.35 442.65 0.0M
2023-06-16 448.30 448.30 440.02 445.23 0.0M
2023-06-15 444.65 444.65 436.67 438.33 0.0M
2023-06-14 438.67 443.67 438.33 440.12 0.0M
2023-06-13 448.57 448.57 438.33 438.42 0.0M
2023-06-12 440.67 445.00 436.77 441.98 0.0M
2023-06-09 436.03 438.33 429.67 435.73 0.0M
2023-06-08 447.00 447.33 435.12 436.08 0.0M
2023-06-07 431.67 446.67 430.47 433.87 0.0M
2023-06-06 435.00 438.30 430.00 437.63 0.0M
2023-06-05 442.00 442.00 427.68 430.63 0.0M
2023-06-02 439.33 439.33 427.67 436.03 0.0M
2023-06-01 431.33 440.00 427.43 438.37 0.0M
2023-05-31 433.33 433.33 427.10 431.43 0.0M
2023-05-30 433.00 439.47 427.33 430.53 0.0M
2023-05-29 439.57 439.57 420.00 426.77 0.0M
2023-05-26 428.33 430.00 417.60 425.02 0.0M
2023-05-25 442.67 442.67 423.77 427.98 0.0M
2023-05-24 437.10 446.67 434.27 439.68 0.0M
2023-05-23 446.67 446.67 433.33 445.93 0.0M
2023-05-22 442.65 446.67 428.50 439.00 0.0M
2023-05-19 429.87 438.33 425.00 432.75 0.0M
2023-05-18 446.67 446.67 430.35 433.15 0.0M
2023-05-17 446.67 446.67 432.67 434.93 0.0M
2023-05-16 444.65 444.65 434.02 443.13 0.0M
2023-05-15 449.67 456.00 433.68 435.48 0.0M
2023-05-12 439.83 449.33 423.85 434.60 0.0M
2023-05-11 449.00 449.00 421.00 439.80 0.0M
2023-05-10 439.67 440.00 430.67 435.33 0.0M
2023-05-09 438.33 439.97 431.02 433.33 0.0M
2023-05-08 433.13 439.97 422.20 438.80 0.0M
2023-05-05 420.52 432.32 417.33 427.07 0.0M
2023-05-04 424.17 431.20 421.08 425.30 0.0M
2023-05-03 421.00 433.33 420.03 426.72 0.0M
2023-05-02 436.65 436.65 420.00 420.93 0.0M
2023-04-28 437.98 438.00 422.00 428.27 0.0M
2023-04-27 431.70 434.70 416.70 427.03 0.0M
2023-04-26 441.00 448.33 426.67 430.53 0.0M
2023-04-25 438.33 443.33 427.53 431.55 0.0M
2023-04-24 429.33 440.67 426.67 438.00 0.0M
2023-04-21 440.00 440.00 422.08 427.08 0.0M
2023-04-20 438.33 438.33 423.33 425.88 0.0M
2023-04-19 444.33 444.33 421.03 425.67 0.0M
2023-04-18 417.03 444.67 417.03 436.00 0.0M
2023-04-17 440.00 440.00 417.00 421.88 0.0M
2023-04-13 429.07 434.97 420.87 430.27 0.0M
2023-04-12 445.00 445.00 421.03 437.23 0.0M
2023-04-11 408.33 449.00 394.68 432.25 0.0M
2023-04-10 419.67 419.67 400.00 400.00 0.0M
2023-04-06 415.82 415.82 397.33 405.00 0.0M
2023-04-05 383.67 406.67 380.00 402.95 0.0M
2023-04-03 350.00 394.00 350.00 381.48 0.0M
2023-03-31 389.83 389.83 366.68 370.87 0.0M
2023-03-29 399.25 399.25 366.67 373.03 0.0M
2023-03-28 416.65 416.65 383.67 389.25 0.0M
2023-03-27 401.67 412.00 392.62 396.13 0.0M
2023-03-24 399.73 403.07 395.95 402.30 0.0M
2023-03-23 419.62 419.62 398.35 399.73 0.0M
2023-03-22 401.53 408.00 396.00 405.00 0.0M
2023-03-21 414.97 415.00 397.42 401.53 0.0M
2023-03-20 405.33 415.80 394.53 401.35 0.0M
2023-03-17 413.33 420.00 407.53 408.98 0.0M
2023-03-16 404.20 414.93 404.00 406.67 0.0M
2023-03-15 423.13 423.53 400.00 413.03 0.0M
2023-03-14 427.00 427.00 407.10 408.65 0.0M
2023-03-13 439.93 439.93 421.70 423.68 0.0M
2023-03-10 440.98 440.98 418.33 428.28 0.0M
2023-03-09 443.00 443.00 420.33 429.80 0.0M
2023-03-08 433.00 442.67 426.67 431.30 0.0M
2023-03-06 433.67 443.73 421.83 430.28 0.0M
2023-03-03 429.32 446.00 415.07 436.28 0.0M
2023-03-02 429.47 429.47 415.00 418.47 0.0M
2023-03-01 425.00 425.00 411.70 418.10 0.0M
2023-02-28 422.17 422.17 414.45 417.23 0.0M
2023-02-27 431.55 431.67 419.33 422.13 0.0M
2023-02-24 443.65 447.07 428.40 431.23 0.0M
2023-02-23 443.25 443.25 428.87 441.32 0.0M
2023-02-22 459.67 459.67 430.40 432.88 0.0M
2023-02-21 458.33 458.33 443.35 447.25 0.0M
2023-02-20 446.68 461.67 441.67 446.72 0.0M
2023-02-17 440.33 456.27 437.10 450.42 0.0M
2023-02-16 461.55 461.58 444.37 445.97 0.0M
2023-02-15 455.43 461.07 450.00 452.88 0.0M
2023-02-14 467.27 467.27 454.00 458.88 0.0M
2023-02-13 463.33 473.33 455.67 457.78 0.0M
2023-02-10 464.60 464.60 447.00 454.37 0.0M
2023-02-09 434.45 458.67 434.45 454.60 0.0M
2023-02-08 456.30 459.90 438.35 445.60 0.0M
2023-02-07 445.00 455.00 434.20 450.68 0.0M
2023-02-06 447.87 447.87 427.02 438.95 0.0M
2023-02-03 440.42 453.00 420.87 438.72 0.0M
2023-02-02 437.33 445.65 437.00 438.23 0.0M
2023-02-01 466.67 466.67 440.00 440.63 0.0M
2023-01-31 453.33 466.33 443.00 446.87 0.0M
2023-01-30 458.67 460.00 442.95 443.53 0.0M
2023-01-27 463.30 463.30 451.28 451.77 0.0M
2023-01-25 461.62 471.67 448.33 452.28 0.0M
2023-01-24 462.10 465.67 458.67 461.62 0.0M
2023-01-23 457.18 479.32 457.18 468.33 0.0M
2023-01-20 469.67 473.33 465.00 465.65 0.0M
2023-01-19 453.77 472.67 453.77 467.13 0.0M
2023-01-18 466.67 473.32 464.02 466.10 0.0M
2023-01-17 471.00 475.00 465.95 468.27 0.0M
2023-01-16 456.00 471.33 455.95 468.02 0.0M
2023-01-13 450.33 459.92 445.00 448.40 0.0M
2023-01-12 445.03 453.32 445.03 448.80 0.0M
2023-01-11 448.73 456.67 445.00 446.07 0.0M
2023-01-10 460.33 460.33 446.07 448.80 0.0M
2023-01-09 455.67 462.67 445.37 460.15 0.0M
2023-01-06 450.43 462.80 437.10 449.13 0.0M
2023-01-05 447.10 468.33 447.10 454.72 0.0M
2023-01-04 439.30 453.33 431.67 452.25 0.0M
2023-01-03 442.32 442.32 427.00 432.57 0.0M
2023-01-02 421.67 438.33 414.35 433.17 0.0M