PBA Infrastructure Ltd (PBAI)

PBAI
🏛️ Indien →
14.26
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 12.51 12.95 12.11 12.60 0.0M
2023-12-28 13.33 13.33 12.35 12.50 0.0M
2023-12-27 12.76 12.76 12.01 12.70 0.0M
2023-12-26 12.70 13.05 12.01 12.17 0.0M
2023-12-22 13.00 13.00 12.06 12.45 0.0M
2023-12-21 13.00 13.00 12.17 12.45 0.0M
2023-12-20 13.12 13.77 12.50 12.50 0.0M
2023-12-19 13.69 13.69 13.02 13.12 0.0M
2023-12-18 13.85 13.85 13.01 13.23 0.0M
2023-12-15 13.90 13.90 13.25 13.46 0.0M
2023-12-14 13.59 13.59 13.01 13.25 0.0M
2023-12-13 13.65 13.65 12.90 13.00 0.0M
2023-12-12 13.00 13.59 12.99 13.28 0.0M
2023-12-11 13.60 13.60 12.80 13.05 0.0M
2023-12-08 14.44 14.44 13.36 13.46 0.0M
2023-12-07 14.49 14.49 13.15 13.76 0.0M
2023-12-06 13.90 13.90 13.34 13.80 0.0M
2023-12-05 13.77 14.95 13.77 13.85 0.0M
2023-12-04 14.79 14.79 14.25 14.36 0.0M
2023-12-01 14.01 15.00 14.01 14.27 0.0M
2023-11-30 15.09 15.09 13.90 14.63 0.0M
2023-11-29 15.40 15.40 14.10 14.60 0.0M
2023-11-28 15.25 15.38 14.01 14.77 0.0M
2023-11-24 13.51 14.91 13.51 14.66 0.1M
2023-11-23 13.66 14.70 13.66 14.20 0.0M
2023-11-22 14.66 14.87 13.62 14.11 0.0M
2023-11-21 14.00 14.72 13.46 14.17 0.0M
2023-11-20 14.60 14.80 14.10 14.12 0.0M
2023-11-17 15.49 15.49 14.15 14.74 0.0M
2023-11-16 14.32 15.03 13.65 14.80 0.2M
2023-11-15 15.78 16.00 13.35 14.32 0.2M
2023-11-13 13.45 14.80 13.45 14.80 0.1M
2023-11-12 13.45 13.46 13.00 13.46 0.1M
2023-11-10 10.49 12.24 9.99 12.24 0.3M
2023-11-09 8.99 10.20 8.61 10.20 0.2M
2023-11-08 8.70 8.80 8.37 8.50 0.0M
2023-11-07 8.89 9.09 8.50 8.86 0.0M
2023-11-06 8.90 8.90 8.15 8.71 0.0M
2023-11-03 8.98 8.98 8.03 8.40 0.0M
2023-11-02 8.85 8.85 8.23 8.40 0.0M
2023-11-01 8.80 8.80 8.12 8.49 0.0M
2023-10-31 8.95 8.95 8.11 8.20 0.0M
2023-10-30 9.28 9.29 8.33 8.48 0.0M
2023-10-27 8.39 9.20 8.39 9.08 0.0M
2023-10-26 7.80 8.45 7.65 7.98 0.0M
2023-10-25 8.79 8.79 7.75 8.26 0.0M
2023-10-23 9.27 9.27 8.00 8.25 0.0M
2023-10-20 9.38 9.38 8.71 9.09 0.0M
2023-10-19 9.65 9.89 8.61 9.15 0.0M
2023-10-18 9.50 9.74 9.16 9.18 0.0M
2023-10-17 9.74 9.90 9.21 9.62 0.0M
2023-10-16 9.20 9.67 9.10 9.42 0.0M
2023-10-13 9.14 10.10 8.41 9.02 0.0M
2023-10-12 8.79 8.99 8.69 8.96 0.0M
2023-10-11 8.26 8.80 8.26 8.45 0.0M
2023-10-10 8.85 8.85 8.31 8.66 0.0M
2023-10-09 8.45 8.45 8.23 8.45 0.0M
2023-10-06 8.54 8.70 8.27 8.57 0.0M
2023-10-05 8.55 8.79 8.20 8.54 0.0M
2023-10-04 8.49 8.60 8.23 8.50 0.0M
2023-10-03 8.52 8.59 8.11 8.48 0.0M
2023-09-29 8.55 8.70 8.40 8.52 0.0M
2023-09-28 8.27 8.47 8.21 8.22 0.0M
2023-09-27 8.20 8.38 8.00 8.27 0.0M
2023-09-26 8.05 8.45 8.02 8.08 0.0M
2023-09-25 8.00 8.30 8.00 8.22 0.0M
2023-09-22 8.49 8.49 7.80 7.97 0.0M
2023-09-21 8.03 8.48 8.01 8.21 0.0M
2023-09-20 8.21 8.58 8.13 8.13 0.0M
2023-09-18 8.69 8.69 8.20 8.21 0.0M
2023-09-15 8.05 8.50 8.03 8.20 0.0M
2023-09-14 8.28 8.39 7.92 8.35 0.0M
2023-09-13 8.30 8.30 8.00 8.00 0.0M
2023-09-12 8.70 8.70 8.15 8.30 0.0M
2023-09-11 8.44 8.50 8.11 8.40 0.0M
2023-09-08 8.70 8.75 8.01 8.19 0.0M
2023-09-07 8.98 8.98 8.31 8.74 0.0M
2023-09-06 8.60 8.91 8.35 8.69 0.0M
2023-09-05 8.13 8.45 8.13 8.43 0.0M
2023-09-04 8.49 8.49 8.01 8.16 0.0M
2023-09-01 8.02 8.49 7.86 8.14 0.0M
2023-08-31 8.20 8.90 7.99 8.27 0.0M
2023-08-30 8.08 8.25 7.94 8.15 0.0M
2023-08-29 7.76 7.99 7.50 7.82 0.0M
2023-08-28 8.01 8.08 7.74 7.94 0.0M
2023-08-25 7.56 8.20 7.56 7.90 0.0M
2023-08-24 7.99 7.99 7.50 7.56 0.0M
2023-08-23 8.00 8.09 7.60 7.72 0.0M
2023-08-22 8.17 8.17 7.70 7.94 0.0M
2023-08-21 8.19 8.19 7.72 7.84 0.0M
2023-08-18 8.18 8.18 7.80 8.06 0.0M
2023-08-17 8.18 8.18 7.90 8.00 0.0M
2023-08-16 7.85 8.18 7.76 8.00 0.0M
2023-08-14 8.18 8.18 7.75 7.83 0.0M
2023-08-11 7.95 8.19 7.87 7.92 0.0M
2023-08-10 7.91 8.13 7.80 8.08 0.0M
2023-08-09 8.00 8.16 7.91 7.96 0.0M
2023-08-08 8.28 8.28 7.86 8.19 0.0M
2023-08-07 7.90 8.23 7.90 7.91 0.0M
2023-08-04 8.13 8.24 7.72 7.90 0.0M
2023-08-03 7.83 8.17 7.83 8.01 0.0M
2023-08-02 8.03 8.25 7.75 8.06 0.0M
2023-08-01 8.02 8.37 8.02 8.09 0.0M
2023-07-31 8.11 8.31 8.02 8.26 0.0M
2023-07-28 8.38 8.38 8.05 8.26 0.0M
2023-07-27 8.01 8.40 8.00 8.05 0.0M
2023-07-26 8.28 8.28 8.00 8.02 0.0M
2023-07-25 8.38 8.38 8.01 8.07 0.0M
2023-07-24 8.06 8.44 8.06 8.12 0.0M
2023-07-21 8.05 8.35 8.01 8.29 0.0M
2023-07-20 8.25 8.25 8.15 8.25 0.0M
2023-07-19 8.11 8.39 8.11 8.18 0.0M
2023-07-18 8.16 8.40 8.12 8.25 0.0M
2023-07-17 8.68 8.68 8.12 8.16 0.0M
2023-07-14 8.57 8.57 8.13 8.42 0.0M
2023-07-13 8.80 8.80 8.15 8.18 0.0M
2023-07-12 8.89 8.89 8.38 8.60 0.0M
2023-07-11 8.08 8.88 8.08 8.28 0.0M
2023-07-10 8.65 8.99 8.23 8.33 0.0M
2023-07-07 8.60 8.99 8.60 8.90 0.0M
2023-07-06 9.30 9.30 8.66 8.76 0.0M
2023-07-05 8.74 9.30 8.40 9.01 0.0M
2023-07-04 8.26 8.49 8.06 8.11 0.0M
2023-07-03 8.23 8.57 8.15 8.26 0.0M
2023-06-30 8.02 8.80 8.02 8.23 0.0M
2023-06-28 8.30 8.69 8.25 8.43 0.0M
2023-06-27 9.10 9.39 7.90 8.25 0.0M
2023-06-26 9.25 10.80 9.11 9.21 0.0M
2023-06-23 10.51 11.45 10.20 10.35 0.0M
2023-06-22 10.95 11.47 10.11 10.30 0.1M
2023-06-21 8.45 9.69 8.02 9.69 0.1M
2023-06-20 8.02 8.39 8.02 8.08 0.0M
2023-06-19 8.10 8.48 8.10 8.23 0.0M
2023-06-16 8.10 8.39 8.10 8.24 0.0M
2023-06-15 8.50 8.50 8.25 8.49 0.0M
2023-06-14 8.50 8.50 8.25 8.40 0.0M
2023-06-13 8.80 8.80 8.05 8.26 0.0M
2023-06-12 8.49 8.49 8.01 8.13 0.0M
2023-06-09 8.55 8.55 8.10 8.33 0.0M
2023-06-08 8.20 8.60 7.95 8.24 0.0M
2023-06-07 8.25 8.25 7.92 8.13 0.0M
2023-06-06 8.25 8.25 7.90 8.03 0.0M
2023-06-05 7.60 8.20 7.60 8.15 0.0M
2023-06-02 8.34 8.34 7.80 7.97 0.0M
2023-06-01 8.34 8.34 7.83 7.91 0.0M
2023-05-31 7.92 8.29 7.70 7.87 0.0M
2023-05-30 7.93 8.29 7.73 8.00 0.0M
2023-05-29 8.39 8.39 7.70 8.18 0.0M
2023-05-26 8.48 8.48 7.62 8.03 0.0M
2023-05-25 8.01 8.45 8.00 8.00 0.0M
2023-05-24 8.54 8.54 8.02 8.08 0.0M
2023-05-23 7.66 8.47 7.66 8.20 0.0M
2023-05-22 8.53 8.53 7.30 8.02 0.0M
2023-05-19 8.41 8.41 8.05 8.09 0.0M
2023-05-18 8.48 8.48 8.06 8.31 0.0M
2023-05-17 8.40 8.45 8.10 8.10 0.0M
2023-05-16 8.49 8.49 8.06 8.36 0.0M
2023-05-15 8.00 8.45 8.00 8.02 0.0M
2023-05-12 8.09 8.28 7.90 8.23 0.0M
2023-05-11 8.68 8.68 8.09 8.10 0.0M
2023-05-10 8.68 8.68 7.01 8.11 0.0M
2023-05-09 8.40 8.79 8.08 8.11 0.0M
2023-05-08 8.57 8.57 8.15 8.40 0.0M
2023-05-05 8.35 8.70 8.13 8.24 0.0M
2023-05-04 8.44 8.45 8.12 8.35 0.0M
2023-05-03 8.38 8.49 8.07 8.09 0.0M
2023-05-02 8.07 8.45 7.87 8.37 0.0M
2023-04-28 8.69 8.69 8.04 8.07 0.0M
2023-04-27 8.34 8.48 8.05 8.37 0.0M
2023-04-26 8.74 8.74 8.10 8.34 0.0M
2023-04-25 8.05 8.64 8.00 8.38 0.0M
2023-04-24 8.43 8.55 8.17 8.30 0.0M
2023-04-21 8.65 8.65 8.20 8.23 0.0M
2023-04-20 8.23 8.69 8.22 8.65 0.0M
2023-04-19 8.06 8.89 8.06 8.44 0.0M
2023-04-18 8.68 8.69 8.30 8.66 0.0M
2023-04-17 7.81 8.78 7.81 8.13 0.0M
2023-04-13 8.79 8.79 8.21 8.24 0.0M
2023-04-12 8.78 8.78 8.25 8.67 0.0M
2023-04-11 8.30 8.38 8.09 8.30 0.0M
2023-04-10 8.01 8.78 8.00 8.35 0.0M
2023-04-06 8.69 8.69 8.00 8.45 0.0M
2023-04-05 8.15 8.28 7.80 8.26 0.0M
2023-04-03 7.75 8.28 7.75 8.15 0.0M
2023-03-31 8.30 8.30 7.75 7.86 0.0M
2023-03-29 8.07 8.70 7.85 7.99 0.0M
2023-03-28 8.49 8.77 8.30 8.31 0.0M
2023-03-27 9.39 9.39 8.44 8.49 0.0M
2023-03-24 9.39 9.39 8.36 8.82 0.0M
2023-03-23 9.77 9.77 8.60 8.83 0.0M
2023-03-22 9.40 9.40 8.60 9.10 0.0M
2023-03-21 9.78 9.78 8.70 8.92 0.0M
2023-03-20 9.13 9.13 9.00 9.00 0.0M
2023-03-17 9.39 9.39 8.35 9.13 0.0M
2023-03-16 9.47 9.47 8.41 8.53 0.0M
2023-03-15 9.59 9.59 8.56 9.00 0.0M
2023-03-14 9.66 9.66 8.35 8.83 0.0M
2023-03-13 9.67 9.67 8.50 9.36 0.0M
2023-03-10 9.97 9.97 9.05 9.30 0.0M
2023-03-09 9.98 9.98 9.06 9.55 0.0M
2023-03-08 8.60 9.86 8.60 9.26 0.0M
2023-03-06 9.59 9.59 8.70 9.38 0.0M
2023-03-03 8.69 8.97 8.50 8.81 0.0M
2023-03-02 8.45 8.88 8.33 8.63 0.0M
2023-03-01 8.83 8.83 8.30 8.61 0.0M
2023-02-28 9.21 9.21 8.12 8.23 0.0M
2023-02-27 9.70 9.70 8.06 8.99 0.0M
2023-02-24 9.99 9.99 9.32 9.71 0.0M
2023-02-23 10.19 10.19 9.15 9.73 0.0M
2023-02-22 10.22 10.22 9.16 9.64 0.0M
2023-02-21 10.56 10.56 9.01 9.56 0.0M
2023-02-20 9.62 10.58 9.62 9.84 0.0M
2023-02-17 10.35 10.35 9.91 10.00 0.0M
2023-02-16 9.71 10.25 9.71 10.09 0.0M
2023-02-15 10.01 10.47 9.62 9.70 0.0M
2023-02-14 10.94 10.94 10.01 10.06 0.0M
2023-02-13 10.20 11.70 10.20 10.67 0.0M
2023-02-10 10.98 10.98 10.35 10.38 0.0M
2023-02-09 10.85 10.85 10.11 10.58 0.0M
2023-02-08 11.37 11.37 10.09 10.85 0.0M
2023-02-07 11.28 11.28 10.40 10.65 0.0M
2023-02-06 10.91 11.39 10.53 10.69 0.0M
2023-02-03 11.37 11.37 10.90 10.91 0.0M
2023-02-02 10.91 11.40 10.90 11.30 0.0M
2023-02-01 11.70 11.70 10.40 11.44 0.0M
2023-01-31 10.88 11.29 10.69 11.16 0.0M
2023-01-30 10.98 10.98 9.17 10.35 0.0M
2023-01-27 11.25 11.40 10.21 10.31 0.0M
2023-01-25 11.19 11.19 10.37 10.88 0.0M
2023-01-24 11.80 11.80 10.49 10.70 0.0M
2023-01-23 10.51 11.30 10.51 10.91 0.0M
2023-01-20 11.05 11.49 10.49 10.55 0.0M
2023-01-19 11.86 11.86 10.86 11.06 0.0M
2023-01-18 11.12 11.70 11.12 11.48 0.0M
2023-01-17 11.25 11.76 11.25 11.50 0.0M
2023-01-16 11.00 11.48 10.60 11.23 0.0M
2023-01-13 11.89 11.89 10.75 10.88 0.0M
2023-01-12 11.56 11.82 11.41 11.42 0.0M
2023-01-11 11.90 11.90 11.41 11.85 0.0M
2023-01-10 11.44 11.97 11.41 11.90 0.0M
2023-01-09 12.74 12.74 11.02 12.01 0.0M
2023-01-06 14.00 14.00 11.60 12.10 0.0M
2023-01-05 12.49 12.49 11.80 12.26 0.0M
2023-01-04 11.80 13.00 11.55 11.78 0.1M
2023-01-03 11.00 13.34 11.00 11.81 0.0M
2023-01-02 10.70 11.28 10.70 11.12 0.0M