Paushak Ltd B (PAUS)

PAUS
🏛️ Indien →
6,547.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 6,800.00 6,809.40 6,712.00 6,720.30 0.3K
09:20 6,725.00 6,774.95 6,720.30 6,759.50 0.2K
09:25 6,754.00 6,774.45 6,741.00 6,741.05 0.1K
09:30 6,774.00 6,774.00 6,655.05 6,686.80 0.4K
09:35 6,656.35 6,684.90 6,655.20 6,660.00 0.2K
09:40 6,660.00 6,679.50 6,660.00 6,679.40 0.0K
09:45 6,679.45 6,684.95 6,663.25 6,684.00 0.1K
09:50 6,693.90 6,724.95 6,680.85 6,724.95 0.1K
09:55 6,740.00 6,740.45 6,708.75 6,733.75 0.1K
10:00 6,733.70 6,735.00 6,709.15 6,735.00 0.1K
10:05 6,734.90 6,734.90 6,716.35 6,734.90 0.0K
10:10 6,734.90 6,739.00 6,721.00 6,739.00 0.1K
10:15 6,739.00 6,739.55 6,722.10 6,739.55 0.0K
10:20 6,739.55 6,739.55 6,722.65 6,722.65 0.0K
10:25 6,722.65 6,738.95 6,722.65 6,738.95 0.0K
10:30 6,738.00 6,738.00 6,730.05 6,730.20 0.0K
10:35 6,724.05 6,738.90 6,724.05 6,725.75 0.0K
10:40 6,738.80 6,738.80 6,726.05 6,738.80 0.0K
10:45 6,738.00 6,739.00 6,727.00 6,738.00 0.0K
10:50 6,730.30 6,730.35 6,730.30 6,730.35 0.0K
10:55 6,730.20 6,731.00 6,730.20 6,731.00 0.0K
11:00 6,731.00 6,731.00 6,731.00 6,731.00 0.0K
11:05 6,731.00 6,738.90 6,731.00 6,738.90 0.0K
11:10 6,731.00 6,735.00 6,731.00 6,735.00 0.0K
11:15 6,735.00 6,735.00 6,733.00 6,733.00 0.0K
11:20 6,733.00 6,738.95 6,733.00 6,733.00 0.1K
11:25 6,738.80 6,739.00 6,730.05 6,738.95 0.0K
11:30 6,738.95 6,738.95 6,730.05 6,730.05 0.0K
11:35 6,730.05 6,730.30 6,730.05 6,730.30 0.0K
11:40 6,730.25 6,738.95 6,730.25 6,730.25 0.0K
11:45 6,722.00 6,722.00 6,722.00 6,722.00 0.1K
11:50 6,738.00 6,738.00 6,721.00 6,721.00 0.1K
11:55 6,721.00 6,737.95 6,721.00 6,737.90 0.0K
12:00 6,737.85 6,737.90 6,721.00 6,722.00 0.0K
12:05 6,716.10 6,737.80 6,716.10 6,716.10 0.0K
12:10 6,737.75 6,737.75 6,718.05 6,718.15 0.1K
12:15 6,737.50 6,737.50 6,718.55 6,737.45 0.0K
12:20 6,737.45 6,737.50 6,718.65 6,718.70 0.1K
12:25 6,710.00 6,710.00 6,685.10 6,690.00 0.2K
12:30 6,690.00 6,690.00 6,663.00 6,670.00 0.2K
12:35 6,662.00 6,670.00 6,655.00 6,670.00 0.2K
12:40 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
12:45 6,670.00 6,670.00 6,660.05 6,669.95 0.1K
12:50 6,670.00 6,670.00 6,657.15 6,657.15 0.1K
12:55 6,658.25 6,670.00 6,658.25 6,670.00 0.0K
13:00 6,670.00 6,670.00 6,658.00 6,658.00 0.1K
13:05 6,697.95 6,697.95 6,695.95 6,695.95 0.0K
13:10 6,661.30 6,680.00 6,660.00 6,660.10 0.2K
13:15 6,660.00 6,660.25 6,660.00 6,660.10 0.1K
13:20 6,658.00 6,690.00 6,658.00 6,684.95 0.0K
13:25 6,679.65 6,679.65 6,655.00 6,655.00 0.0K
13:30 6,655.30 6,677.90 6,652.00 6,677.90 0.1K
13:35 6,633.00 6,678.90 6,633.00 6,650.00 0.2K
13:40 6,650.00 6,650.00 6,648.00 6,649.90 0.1K
13:45 6,633.00 6,649.40 6,633.00 6,633.00 0.0K
13:50 6,648.55 6,648.55 6,648.50 6,648.50 0.0K
13:55 6,648.55 6,648.55 6,640.15 6,648.50 0.0K
14:00 6,648.50 6,650.00 6,640.25 6,650.00 0.1K
14:05 6,650.00 6,650.00 6,633.00 6,650.00 0.0K
14:10 6,650.00 6,650.00 6,633.00 6,650.00 0.0K
14:15 6,650.00 6,650.00 6,630.05 6,649.95 0.0K
14:20 6,648.85 6,649.95 6,499.90 6,577.30 1.3K
14:25 6,577.85 6,627.85 6,570.00 6,617.65 0.1K
14:30 6,602.10 6,602.15 6,512.00 6,540.20 0.5K
14:35 6,573.85 6,597.60 6,540.40 6,597.45 0.2K
14:40 6,565.05 6,596.75 6,510.50 6,549.95 0.5K
14:45 6,569.95 6,569.95 6,540.00 6,540.00 0.1K
14:50 6,549.65 6,584.90 6,540.00 6,584.90 0.1K
14:55 6,584.70 6,584.70 6,540.00 6,540.00 0.1K
15:00 6,560.00 6,560.00 6,540.05 6,559.95 0.1K
15:05 6,559.95 6,559.95 6,520.50 6,520.50 0.1K
15:10 6,554.95 6,554.95 6,526.00 6,549.90 0.0K
15:15 6,549.90 6,559.95 6,530.00 6,549.70 0.1K
15:20 6,544.00 6,549.95 6,530.00 6,549.90 0.2K
15:25 6,539.00 6,558.90 6,530.00 6,547.45 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6,818.00 6,818.00 6,450.00 6,547.45 0.0M
2025-09-25 6,939.00 6,950.00 6,770.00 6,782.10 0.0M
2025-09-24 6,849.80 7,000.00 6,776.00 6,825.35 0.0M
2025-09-23 6,925.00 6,999.50 6,640.20 6,695.80 0.0M
2025-09-22 6,650.00 6,925.00 6,599.00 6,874.55 0.0M
2025-09-19 6,400.00 6,598.90 6,355.00 6,540.85 0.0M
2025-09-18 6,257.35 6,387.95 6,257.20 6,341.00 0.0M
2025-09-17 6,070.00 6,318.00 6,069.90 6,257.35 0.0M
2025-09-16 6,083.70 6,083.70 6,035.50 6,055.75 0.0M
2025-09-15 6,035.00 6,092.95 6,035.00 6,047.90 0.0M
2025-09-12 6,049.05 6,079.20 6,027.00 6,046.80 0.0M
2025-09-11 6,020.30 6,087.00 6,020.30 6,060.10 0.0M
2025-09-10 6,040.00 6,100.00 6,020.00 6,033.90 0.0M
2025-09-09 6,100.00 6,100.00 6,001.00 6,025.35 0.0M
2025-09-08 6,135.00 6,175.25 6,065.00 6,096.15 0.0M
2025-09-05 6,134.00 6,159.95 6,081.95 6,122.35 0.0M
2025-09-04 6,115.00 6,135.00 6,075.00 6,111.45 0.0M
2025-09-03 6,080.00 6,143.95 6,080.00 6,100.45 0.0M
2025-09-02 6,175.00 6,190.10 6,081.20 6,110.30 0.0M
2025-09-01 5,961.25 6,174.95 5,961.25 6,099.05 0.0M
2025-08-29 5,980.00 6,050.00 5,961.00 5,983.85 0.0M
2025-08-28 5,955.00 5,998.00 5,921.00 5,956.30 0.0M
2025-08-26 6,028.00 6,064.95 5,970.00 5,999.80 0.0M
2025-08-25 6,010.00 6,076.00 5,912.50 5,965.15 0.0M
2025-08-22 6,001.15 6,048.75 5,960.00 5,972.00 0.0M
2025-08-21 6,060.00 6,086.15 5,990.00 6,001.10 0.0M
2025-08-20 6,098.00 6,098.00 6,030.00 6,088.25 0.0M
2025-08-19 6,002.40 6,080.00 6,002.00 6,035.15 0.0M
2025-08-18 6,077.00 6,077.00 5,969.95 6,010.65 0.0M
2025-08-14 6,045.00 6,056.00 5,960.00 6,017.90 0.0M
2025-08-13 6,045.00 6,082.00 5,951.00 5,978.85 0.0M
2025-08-12 6,110.10 6,148.00 5,911.05 6,007.85 0.0M
2025-08-11 6,059.00 6,175.00 5,940.15 6,101.35 0.0M
2025-08-08 6,085.00 6,098.00 5,920.00 5,964.25 0.0M
2025-08-07 5,990.00 6,060.00 5,810.50 6,001.40 0.0M
2025-08-06 5,258.00 5,940.00 5,240.10 5,860.05 0.0M
2025-08-05 5,372.00 5,450.00 5,252.50 5,303.40 0.0M
2025-08-04 5,399.50 5,519.00 5,300.30 5,422.65 0.0M
2025-08-01 5,650.00 5,650.05 5,275.00 5,425.95 0.0M
2025-07-31 5,347.00 5,599.00 5,186.55 5,533.25 0.0M
2025-07-30 5,480.00 5,610.00 5,480.00 5,521.50 0.0M
2025-07-29 5,283.00 5,525.10 5,250.00 5,479.50 0.0M
2025-07-28 5,200.05 5,397.00 5,200.00 5,293.60 0.0M
2025-07-25 5,340.00 5,455.00 5,125.05 5,202.45 0.0M
2025-07-24 5,403.00 5,570.00 5,260.00 5,340.75 0.0M
2025-07-23 5,599.95 5,650.00 5,250.00 5,406.60 0.0M
2025-07-22 5,800.00 5,800.00 5,521.30 5,558.60 0.0M
2025-07-21 5,607.00 5,798.05 5,510.00 5,756.85 0.0M
2025-07-18 5,677.00 5,735.95 5,571.00 5,608.85 0.0M
2025-07-17 5,699.95 5,799.00 5,680.10 5,694.00 0.0M
2025-07-16 5,702.00 5,762.50 5,621.00 5,685.65 0.0M
2025-07-15 5,632.00 5,797.85 5,561.00 5,721.90 0.0M
2025-07-14 5,575.05 5,750.10 5,415.15 5,655.55 0.0M
2025-07-11 5,560.00 5,847.95 5,430.70 5,575.05 0.0M
2025-07-10 4,960.00 5,665.00 4,901.20 5,584.45 0.0M
2025-07-09 4,877.00 4,965.00 4,849.95 4,945.45 0.0M
2025-07-08 4,849.15 4,925.00 4,821.10 4,911.10 0.0M
2025-07-07 4,888.15 4,945.00 4,810.00 4,876.10 0.0M
2025-07-04 4,898.00 4,950.00 4,815.00 4,888.15 0.0M
2025-07-03 4,930.00 4,930.00 4,800.00 4,880.35 0.0M
2025-07-02 4,599.95 4,950.00 4,598.95 4,838.10 0.0M
2025-07-01 4,571.00 4,645.00 4,511.05 4,531.30 0.0M
2025-06-30 4,428.75 4,640.00 4,406.65 4,590.50 0.0M
2025-06-27 4,491.00 4,510.00 4,421.00 4,430.95 0.0M
2025-06-26 4,353.00 4,495.00 4,353.00 4,443.85 0.0M
2025-06-25 4,310.05 4,390.00 4,310.05 4,378.65 0.0M
2025-06-24 4,339.95 4,380.00 4,281.15 4,297.85 0.0M
2025-06-23 4,241.00 4,349.00 4,199.00 4,263.05 0.0M
2025-06-20 4,287.80 4,339.00 4,261.15 4,309.00 0.0M
2025-06-19 4,349.00 4,377.95 4,260.00 4,287.80 0.0M
2025-06-18 4,390.05 4,443.75 4,300.00 4,342.50 0.0M
2025-06-17 4,341.00 4,458.90 4,341.00 4,368.45 0.0M
2025-06-16 4,414.95 4,498.70 4,333.50 4,390.05 0.0M
2025-06-13 4,302.00 4,500.00 4,302.00 4,407.35 0.0M
2025-06-12 4,467.10 4,467.10 4,375.00 4,386.10 0.0M
2025-06-11 4,417.15 4,505.00 4,387.00 4,467.10 0.0M
2025-06-10 4,411.00 4,460.00 4,374.00 4,417.10 0.0M
2025-06-09 4,360.00 4,464.95 4,320.05 4,439.55 0.0M
2025-06-06 4,303.50 4,389.85 4,303.45 4,353.35 0.0M
2025-06-05 4,400.00 4,460.00 4,290.00 4,303.50 0.0M
2025-06-04 4,489.00 4,504.95 4,390.10 4,416.85 0.0M
2025-06-03 4,595.00 4,595.00 4,467.00 4,493.25 0.0M
2025-06-02 4,630.00 4,630.00 4,535.00 4,572.70 0.0M
2025-05-30 4,689.95 4,690.00 4,555.10 4,606.00 0.0M
2025-05-29 4,800.00 4,800.00 4,622.00 4,656.85 0.0M
2025-05-28 4,650.05 4,670.00 4,576.00 4,629.40 0.0M
2025-05-27 4,680.00 4,779.90 4,601.50 4,625.15 0.0M
2025-05-26 4,671.00 4,840.90 4,660.00 4,697.95 0.0M
2025-05-23 4,700.00 4,775.00 4,576.00 4,752.45 0.0M
2025-05-22 4,645.00 4,720.90 4,525.00 4,668.35 0.0M
2025-05-21 4,600.05 4,649.00 4,500.00 4,620.40 0.0M
2025-05-20 4,624.05 4,740.00 4,580.05 4,599.95 0.0M
2025-05-19 4,850.00 4,950.00 4,450.00 4,623.85 0.0M
2025-05-16 4,533.55 4,848.00 4,448.00 4,811.70 0.0M
2025-05-15 4,440.90 4,575.00 4,365.00 4,533.55 0.0M
2025-05-14 4,358.45 4,437.95 4,343.00 4,366.70 0.0M
2025-05-13 4,375.00 4,439.95 4,300.00 4,378.45 0.0M
2025-05-12 4,399.80 4,450.00 4,200.00 4,325.45 0.0M
2025-05-09 4,359.00 4,359.00 4,162.00 4,252.15 0.0M
2025-05-08 4,439.00 4,439.00 4,250.00 4,341.40 0.0M
2025-05-07 4,200.00 4,566.00 4,182.15 4,320.25 0.0M
2025-05-06 4,500.05 4,528.95 4,320.10 4,357.75 0.0M
2025-05-05 4,555.45 4,560.10 4,500.00 4,532.20 0.0M
2025-05-02 4,320.00 4,597.95 4,240.00 4,555.45 0.0M
2025-04-30 4,455.00 4,555.00 4,320.90 4,345.25 0.0M
2025-04-29 4,642.95 4,642.95 4,406.15 4,424.00 0.0M
2025-04-28 4,601.05 4,649.95 4,481.50 4,526.10 0.0M
2025-04-25 4,621.00 4,680.00 4,402.10 4,575.65 0.0M
2025-04-24 4,600.25 4,700.00 4,600.00 4,679.10 0.0M
2025-04-23 4,690.05 4,850.00 4,591.05 4,628.15 0.0M
2025-04-22 4,715.05 4,715.05 4,650.00 4,686.85 0.0M
2025-04-21 4,652.00 4,795.00 4,652.00 4,712.00 0.0M
2025-04-17 4,742.95 4,763.00 4,600.00 4,648.00 0.0M
2025-04-16 4,751.05 4,844.95 4,695.00 4,799.20 0.0M
2025-04-15 4,450.00 4,800.00 4,450.00 4,751.10 0.0M
2025-04-11 4,650.00 4,650.00 4,401.05 4,427.35 0.0M
2025-04-09 4,654.65 4,654.65 4,450.00 4,465.20 0.0M
2025-04-08 4,487.00 4,790.00 4,420.00 4,654.65 0.0M
2025-04-07 3,850.20 4,488.85 3,850.20 4,339.65 0.0M
2025-04-04 4,998.00 4,998.00 4,680.00 4,715.45 0.0M
2025-04-03 5,049.00 5,049.00 4,813.35 4,875.85 0.0M
2025-04-02 5,050.00 5,100.00 4,913.35 4,969.75 0.0M
2025-04-01 4,405.00 5,249.00 4,405.00 4,949.00 0.0M
2025-03-28 4,848.00 4,880.00 4,500.00 4,516.85 0.0M
2025-03-27 5,110.00 5,110.00 4,714.20 4,754.90 0.0M
2025-03-26 4,390.00 5,050.00 4,249.65 5,000.20 0.0M
2025-03-25 4,245.00 4,444.00 4,230.00 4,339.55 0.0M
2025-03-24 4,011.00 4,249.95 4,011.00 4,223.40 0.0M
2025-03-21 3,840.00 4,029.00 3,799.95 3,996.60 0.0M
2025-03-20 3,977.00 4,059.90 3,746.00 3,794.40 0.0M
2025-03-19 4,050.00 4,080.00 3,966.55 3,989.20 0.0M
2025-03-18 4,000.00 4,058.40 3,906.00 4,019.85 0.0M
2025-03-17 4,045.00 4,060.00 3,910.00 3,943.10 0.0M
2025-03-13 4,155.00 4,155.00 4,011.05 4,040.30 0.0M
2025-03-12 4,180.00 4,181.05 4,060.00 4,087.50 0.0M
2025-03-11 4,162.60 4,175.00 4,130.00 4,159.00 0.0M
2025-03-10 4,181.00 4,444.00 4,135.00 4,162.60 0.0M
2025-03-07 4,250.00 4,334.00 4,150.00 4,174.20 0.0M
2025-03-06 4,269.45 4,269.45 4,201.00 4,219.20 0.0M
2025-03-05 4,249.80 4,273.95 4,153.20 4,209.80 0.0M
2025-03-04 4,135.00 4,288.00 4,135.00 4,201.75 0.0M
2025-03-03 4,279.00 4,348.00 4,151.00 4,224.40 0.0M
2025-02-28 4,290.00 4,295.00 4,180.00 4,268.10 0.0M
2025-02-27 4,425.00 4,446.90 4,200.00 4,217.35 0.0M
2025-02-25 4,352.05 4,443.90 4,350.25 4,418.80 0.0M
2025-02-24 4,359.00 4,444.00 4,359.00 4,388.40 0.0M
2025-02-21 4,420.00 4,450.00 4,358.10 4,419.50 0.0M
2025-02-20 4,255.00 4,390.00 4,158.00 4,355.55 0.0M
2025-02-19 4,235.00 4,500.00 4,235.00 4,253.70 0.0M
2025-02-18 4,365.00 4,365.00 4,225.00 4,287.10 0.0M
2025-02-17 4,415.00 4,449.80 4,302.00 4,309.80 0.0M
2025-02-14 4,559.05 4,650.00 4,430.00 4,493.30 0.0M
2025-02-13 4,511.10 4,619.90 4,511.10 4,559.10 0.0M
2025-02-12 4,585.00 4,585.00 4,401.00 4,460.65 0.0M
2025-02-11 4,680.05 4,814.50 4,500.05 4,585.45 0.0M
2025-02-10 4,825.00 4,882.75 4,705.20 4,746.25 0.0M
2025-02-07 4,900.00 4,900.00 4,741.00 4,772.50 0.0M
2025-02-06 4,900.00 4,950.00 4,820.00 4,856.30 0.0M
2025-02-05 4,864.95 4,949.00 4,771.20 4,905.10 0.0M
2025-02-04 4,931.50 4,931.50 4,740.00 4,848.80 0.0M
2025-02-03 4,899.95 4,954.95 4,752.05 4,834.80 0.0M
2025-02-01 4,929.95 4,988.00 4,850.05 4,872.80 0.0M
2025-01-31 4,725.00 4,860.00 4,681.00 4,836.70 0.0M
2025-01-30 4,740.05 4,947.00 4,740.00 4,832.05 0.0M
2025-01-29 4,630.00 4,798.00 4,567.00 4,718.25 0.0M
2025-01-28 4,689.15 4,840.00 4,531.00 4,631.80 0.0M
2025-01-27 4,751.05 4,779.95 4,540.00 4,689.15 0.0M
2025-01-24 4,851.95 4,851.95 4,715.85 4,789.90 0.0M
2025-01-23 4,761.10 4,883.95 4,608.00 4,742.05 0.0M
2025-01-22 4,881.05 4,900.00 4,608.00 4,761.10 0.0M
2025-01-21 4,880.00 5,000.00 4,880.00 4,881.05 0.0M
2025-01-20 4,870.05 4,920.00 4,870.00 4,905.65 0.0M
2025-01-17 4,835.05 4,900.00 4,800.00 4,854.80 0.0M
2025-01-16 4,846.05 4,894.00 4,821.00 4,833.65 0.0M
2025-01-15 4,810.00 4,896.00 4,751.00 4,810.45 0.0M
2025-01-14 4,781.00 4,899.00 4,781.00 4,828.25 0.0M
2025-01-13 4,888.00 4,922.85 4,705.00 4,770.80 0.0M
2025-01-10 4,881.00 4,950.00 4,802.00 4,834.00 0.0M
2025-01-09 4,976.50 5,099.00 4,850.00 4,873.25 0.0M
2025-01-08 4,981.00 4,981.00 4,850.00 4,940.70 0.0M
2025-01-07 4,896.00 4,990.00 4,862.05 4,889.75 0.0M
2025-01-06 4,993.20 4,998.90 4,861.00 4,896.00 0.0M
2025-01-03 4,976.00 5,079.00 4,962.00 4,993.20 0.0M
2025-01-02 4,970.00 4,999.95 4,900.00 4,927.80 0.0M
2025-01-01 4,986.00 5,039.75 4,900.00 4,931.20 0.0M