Poona Dal and Oil Industries Ltd (PONA)

PONA
🏛️ Indien →
80.95
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
2021-12-31 57.00 57.00 51.70 52.35 0.0M
2021-12-30 55.00 55.00 51.25 54.05 0.0M
2021-12-29 53.15 54.50 50.60 52.30 0.0M
2021-12-28 50.50 54.65 50.50 52.10 0.0M
2021-12-27 52.35 52.35 49.10 50.80 0.0M
2021-12-24 54.00 54.00 50.35 51.30 0.0M
2021-12-23 53.10 53.10 50.90 52.90 0.0M
2021-12-22 51.30 53.85 48.50 53.10 0.0M
2021-12-21 51.95 51.95 48.90 51.10 0.0M
2021-12-20 52.45 52.45 47.60 48.75 0.0M
2021-12-17 51.15 51.70 49.05 50.40 0.0M
2021-12-16 50.15 53.95 50.15 52.45 0.0M
2021-12-15 54.00 54.00 51.00 52.80 0.0M
2021-12-14 51.00 54.00 48.00 52.85 0.0M
2021-12-13 53.25 53.25 51.10 52.00 0.0M
2021-12-10 50.45 52.10 49.50 50.65 0.0M
2021-12-09 48.65 52.00 48.65 49.85 0.0M
2021-12-08 48.55 50.95 44.55 50.10 0.0M
2021-12-07 52.25 52.25 49.00 49.20 0.0M
2021-12-06 49.75 51.00 48.55 49.20 0.0M
2021-12-03 47.55 52.50 47.55 50.75 0.0M
2021-12-02 52.30 52.30 48.10 50.05 0.0M
2021-12-01 50.30 51.30 47.45 50.35 0.0M
2021-11-30 47.00 49.50 47.00 49.30 0.0M
2021-11-29 46.65 50.00 46.65 47.55 0.0M
2021-11-26 52.60 52.60 48.30 49.05 0.0M
2021-11-25 48.05 52.80 48.05 50.50 0.0M
2021-11-24 48.30 50.85 48.30 50.30 0.0M
2021-11-23 51.45 51.45 47.60 50.50 0.0M
2021-11-22 49.00 52.25 48.90 49.50 0.0M
2021-11-18 52.90 52.90 49.40 50.90 0.0M
2021-11-17 51.00 53.35 51.00 51.65 0.0M
2021-11-16 52.85 52.95 50.75 51.25 0.0M
2021-11-15 52.05 53.95 52.00 52.85 0.0M
2021-11-12 51.30 53.60 51.30 52.75 0.0M
2021-11-11 53.35 53.35 51.10 52.95 0.0M
2021-11-10 53.95 55.00 50.80 51.80 0.0M
2021-11-09 52.00 53.90 50.40 52.85 0.0M
2021-11-08 49.25 52.90 49.25 51.50 0.0M
2021-11-04 50.95 51.00 49.90 50.95 0.0M
2021-11-03 52.60 52.60 47.70 48.90 0.0M
2021-11-02 51.95 51.95 48.30 50.10 0.0M
2021-11-01 50.05 52.40 48.75 50.05 0.0M
2021-10-29 54.75 54.75 49.80 50.05 0.0M
2021-10-28 53.40 53.40 50.50 52.40 0.0M
2021-10-27 53.95 53.95 50.65 51.90 0.0M
2021-10-26 50.15 54.60 50.15 52.85 0.0M
2021-10-25 55.00 55.00 50.15 52.35 0.0M
2021-10-22 51.05 53.25 50.90 52.50 0.0M
2021-10-21 54.70 54.70 50.45 51.00 0.0M
2021-10-20 52.00 55.65 52.00 52.65 0.0M
2021-10-19 53.50 56.00 53.50 54.00 0.0M
2021-10-18 59.00 59.00 54.35 55.60 0.0M
2021-10-14 60.65 60.65 55.75 56.75 0.0M
2021-10-13 58.50 62.85 57.35 58.65 0.0M
2021-10-12 60.40 60.45 56.30 60.35 0.0M
2021-10-11 53.55 57.60 53.55 57.60 0.0M
2021-10-08 56.00 56.00 52.35 54.90 0.0M
2021-10-07 54.20 54.20 52.20 53.40 0.0M
2021-10-06 53.90 54.20 50.25 53.20 0.0M
2021-10-05 50.00 51.85 49.10 51.65 0.0M
2021-10-04 50.90 52.00 49.40 49.95 0.0M
2021-10-01 48.80 50.90 47.60 49.55 0.0M
2021-09-30 49.50 49.50 48.00 48.60 0.0M
2021-09-29 48.15 49.65 48.10 48.65 0.0M
2021-09-28 49.00 49.00 48.40 48.70 0.0M
2021-09-27 49.80 49.80 48.00 48.65 0.0M
2021-09-24 49.00 50.00 47.05 48.20 0.0M
2021-09-23 50.85 50.85 46.80 48.40 0.0M
2021-09-22 49.20 49.20 48.00 48.55 0.0M
2021-09-21 50.00 50.00 48.15 49.15 0.0M
2021-09-20 50.10 52.30 50.00 50.00 0.0M
2021-09-17 52.00 53.40 50.00 50.20 0.0M
2021-09-16 53.50 53.50 50.95 51.45 0.0M
2021-09-15 51.20 51.70 49.20 51.05 0.0M
2021-09-14 51.85 51.85 49.20 51.20 0.0M
2021-09-13 50.90 51.30 49.25 50.10 0.0M
2021-09-09 49.25 51.50 49.20 49.75 0.0M
2021-09-08 50.10 52.85 49.20 51.30 0.0M
2021-09-07 49.65 53.65 49.55 51.05 0.0M
2021-09-06 53.00 53.90 52.00 52.00 0.0M
2021-09-03 53.60 53.90 52.50 53.30 0.0M
2021-09-02 53.75 53.75 51.00 52.55 0.0M
2021-09-01 53.35 54.45 50.60 51.30 0.0M
2021-08-31 54.90 55.00 52.25 52.75 0.0M
2021-08-30 53.95 56.60 52.75 53.10 0.0M
2021-08-27 54.50 55.00 53.35 53.95 0.0M
2021-08-26 54.60 54.60 52.80 54.30 0.0M
2021-08-25 50.60 53.55 50.60 53.50 0.0M
2021-08-24 53.50 53.50 50.15 51.95 0.0M
2021-08-23 55.30 57.75 52.55 52.55 0.0M
2021-08-20 57.80 57.80 55.00 55.30 0.0M
2021-08-18 56.20 57.65 55.05 55.20 0.0M
2021-08-17 55.00 57.70 55.00 55.05 0.0M
2021-08-16 57.75 60.50 54.90 55.95 0.0M
2021-08-13 56.00 58.20 53.15 57.75 0.0M
2021-08-12 53.00 55.90 51.00 55.45 0.0M
2021-08-11 58.75 59.95 52.90 53.45 0.0M
2021-08-10 64.90 65.00 58.00 58.75 0.0M
2021-08-09 63.45 65.00 60.50 62.35 0.0M
2021-08-06 64.50 64.95 60.65 63.50 0.0M
2021-08-05 65.60 68.40 62.30 64.00 0.0M
2021-08-04 67.30 75.00 66.00 67.00 0.0M
2021-08-03 75.00 75.00 68.50 70.25 0.0M
2021-08-02 70.00 73.45 70.00 71.30 0.0M
2021-07-30 66.40 73.00 63.60 71.10 0.0M
2021-07-29 75.50 75.70 65.50 66.40 0.0M
2021-07-28 81.00 82.00 72.00 72.60 0.1M
2021-07-27 79.80 79.80 75.05 79.30 0.3M
2021-07-26 57.80 66.50 54.30 66.50 0.1M
2021-07-23 55.00 58.95 55.00 55.45 0.0M
2021-07-22 55.00 60.00 53.35 55.90 0.0M
2021-07-20 60.20 62.90 54.15 56.00 0.0M
2021-07-19 56.00 64.00 51.50 60.20 0.1M
2021-07-16 53.85 57.00 50.85 53.95 0.1M
2021-07-15 48.35 52.80 48.35 52.30 0.0M
2021-07-14 51.95 53.90 48.00 49.25 0.0M
2021-07-13 52.00 52.00 48.00 49.40 0.0M
2021-07-12 51.85 53.90 49.65 50.10 0.0M
2021-07-09 54.50 54.50 48.60 50.80 0.1M
2021-07-08 43.60 47.90 43.55 46.75 0.0M
2021-07-07 44.60 44.60 43.60 43.60 0.0M
2021-07-06 43.55 45.45 43.30 44.60 0.0M
2021-07-05 46.10 46.10 43.10 44.40 0.0M
2021-07-02 43.00 45.40 43.00 44.00 0.0M
2021-07-01 46.85 46.85 42.00 43.70 0.0M
2021-06-30 42.20 47.70 41.30 44.15 0.0M
2021-06-29 44.15 46.40 43.05 44.55 0.0M
2021-06-28 43.95 45.50 43.90 44.30 0.0M
2021-06-25 45.85 46.50 43.30 44.20 0.0M
2021-06-24 45.85 45.85 43.85 44.50 0.0M
2021-06-23 45.10 47.00 43.60 44.95 0.0M
2021-06-22 44.30 46.25 43.50 44.00 0.0M
2021-06-21 45.65 46.95 43.55 45.20 0.0M
2021-06-18 43.50 45.00 43.50 44.80 0.0M
2021-06-17 45.45 45.45 43.30 44.35 0.0M
2021-06-16 45.20 45.95 43.35 45.45 0.0M
2021-06-15 44.30 46.25 44.30 45.20 0.0M
2021-06-14 44.40 46.95 44.30 45.70 0.0M
2021-06-11 47.40 47.90 46.10 46.15 0.0M
2021-06-10 47.30 48.00 45.55 46.45 0.0M
2021-06-09 47.00 47.90 46.00 46.35 0.0M
2021-06-08 47.60 47.95 46.60 47.30 0.0M
2021-06-07 46.40 49.65 46.40 47.50 0.0M
2021-06-04 46.20 49.80 46.15 46.95 0.0M
2021-06-03 48.00 50.00 45.75 47.70 0.0M
2021-06-02 43.45 48.85 43.45 46.75 0.0M
2021-06-01 44.50 47.10 43.65 44.25 0.0M
2021-05-31 45.25 47.70 44.10 45.20 0.0M
2021-05-28 49.00 49.00 43.10 45.75 0.0M
2021-05-27 49.00 49.00 46.00 47.70 0.0M
2021-05-26 48.25 49.00 45.65 46.95 0.0M
2021-05-25 42.00 48.50 42.00 47.30 0.1M
2021-05-24 43.00 43.00 40.65 41.90 0.0M
2021-05-21 43.50 43.50 41.00 41.70 0.0M
2021-05-20 44.00 44.00 41.55 42.15 0.0M
2021-05-19 42.00 43.90 40.30 42.80 0.0M
2021-05-18 38.05 42.95 38.05 42.85 0.0M
2021-05-17 38.30 41.95 38.30 41.10 0.0M
2021-05-14 40.50 42.00 38.00 39.70 0.0M
2021-05-12 38.00 39.50 36.40 38.30 0.0M
2021-05-11 37.20 39.10 36.00 38.40 0.0M
2021-05-10 36.50 38.90 36.50 37.90 0.0M
2021-05-07 36.35 39.00 36.35 37.80 0.0M
2021-05-06 36.00 38.00 36.00 36.45 0.0M
2021-05-05 35.55 38.00 35.55 37.85 0.0M
2021-05-04 40.00 40.00 33.65 37.50 0.0M
2021-05-03 37.75 37.75 35.50 37.10 0.0M
2021-04-30 37.50 37.55 35.70 36.65 0.0M
2021-04-29 39.00 39.00 36.40 37.25 0.0M
2021-04-28 36.70 38.00 36.15 37.50 0.0M
2021-04-27 37.00 37.00 35.30 36.75 0.0M
2021-04-26 36.80 36.95 35.10 36.55 0.0M
2021-04-23 38.00 38.00 36.00 36.05 0.0M
2021-04-22 36.95 37.00 35.00 36.00 0.0M
2021-04-20 37.00 37.80 35.10 36.40 0.0M
2021-04-19 38.00 38.05 34.30 36.00 0.0M
2021-04-16 36.50 37.80 35.15 37.30 0.0M
2021-04-15 37.00 37.00 35.20 35.35 0.0M
2021-04-13 33.00 37.85 33.00 36.70 0.0M
2021-04-12 33.00 33.00 31.80 32.85 0.0M
2021-04-09 34.00 34.30 33.50 33.55 0.0M
2021-04-08 34.85 34.85 33.55 33.75 0.0M
2021-04-07 33.00 34.95 32.05 33.75 0.0M
2021-04-06 33.50 33.95 33.00 33.35 0.0M
2021-04-05 33.50 34.95 33.00 33.50 0.0M
2021-04-01 33.05 33.95 32.05 33.50 0.0M
2021-03-31 32.65 34.85 32.65 33.15 0.0M
2021-03-30 34.45 34.45 32.35 32.95 0.0M
2021-03-26 35.00 35.00 33.00 34.40 0.0M
2021-03-25 35.00 35.00 33.05 34.35 0.0M
2021-03-24 35.80 35.80 33.10 33.80 0.0M
2021-03-23 38.80 38.80 30.00 34.25 0.0M
2021-03-22 35.50 37.00 35.00 36.25 0.0M
2021-03-19 33.70 36.45 33.70 35.35 0.0M
2021-03-18 34.30 37.20 34.30 36.70 0.0M
2021-03-17 36.00 38.75 36.00 36.35 0.0M
2021-03-16 36.35 38.85 36.35 37.90 0.0M
2021-03-15 38.45 38.45 35.35 37.65 0.0M
2021-03-12 37.00 38.75 35.50 37.15 0.0M
2021-03-10 38.80 38.85 35.70 37.00 0.0M
2021-03-09 39.85 39.85 37.30 37.40 0.0M
2021-03-08 38.95 39.85 38.00 39.30 0.0M
2021-03-05 39.65 39.65 37.30 38.35 0.0M
2021-03-04 39.00 39.00 37.30 38.85 0.0M
2021-03-03 38.25 39.00 37.15 38.95 0.0M
2021-03-02 38.40 38.40 36.30 38.05 0.0M
2021-03-01 38.90 38.90 37.05 38.05 0.0M
2021-02-26 37.00 38.45 35.35 38.15 0.0M
2021-02-25 38.85 38.85 37.00 37.90 0.0M
2021-02-24 38.00 38.95 36.50 37.25 0.0M
2021-02-23 39.90 39.95 36.05 36.25 0.0M
2021-02-22 39.40 39.40 35.65 36.75 0.0M
2021-02-19 37.95 39.95 37.00 37.25 0.0M
2021-02-18 38.00 38.90 37.00 37.95 0.0M
2021-02-17 40.45 40.45 36.00 38.05 0.0M
2021-02-16 38.05 40.10 38.05 39.45 0.0M
2021-02-15 39.00 40.95 38.05 39.20 0.0M
2021-02-12 41.00 41.00 39.15 40.20 0.0M
2021-02-11 40.70 41.00 39.00 39.35 0.0M
2021-02-10 41.95 41.95 39.50 39.90 0.0M
2021-02-09 43.00 43.00 39.80 40.35 0.0M
2021-02-08 42.95 42.95 40.30 40.55 0.0M
2021-02-05 40.50 42.90 40.05 40.60 0.0M
2021-02-04 39.25 44.80 39.25 41.40 0.0M
2021-02-03 42.95 42.95 39.90 40.70 0.0M
2021-02-02 43.55 43.55 39.50 41.80 0.0M
2021-02-01 41.05 43.55 41.00 42.35 0.0M
2021-01-29 42.80 45.55 42.00 43.30 0.0M
2021-01-28 44.50 45.30 40.45 44.25 0.0M
2021-01-27 40.00 43.90 38.35 43.20 0.0M
2021-01-25 40.55 42.80 40.55 40.70 0.0M
2021-01-22 41.90 41.90 39.60 40.80 0.0M
2021-01-21 40.35 42.20 40.05 40.65 0.0M
2021-01-20 42.30 42.95 41.00 41.30 0.0M
2021-01-19 40.90 43.45 40.90 42.40 0.0M
2021-01-18 41.00 43.00 40.80 42.20 0.0M
2021-01-15 42.75 42.75 40.30 40.75 0.0M
2021-01-14 41.55 44.30 40.65 41.60 0.0M
2021-01-13 43.65 45.95 41.20 42.15 0.0M
2021-01-12 48.00 48.00 41.30 43.65 0.0M
2021-01-11 50.60 53.00 45.40 46.60 0.0M
2021-01-08 57.80 58.70 48.00 49.60 0.1M
2021-01-07 39.35 49.40 39.35 49.40 0.1M
2021-01-06 42.50 42.50 39.30 41.20 0.0M
2021-01-05 38.35 43.35 38.35 40.15 0.0M
2021-01-04 42.85 43.50 40.50 41.25 0.0M
2021-01-01 41.00 43.00 41.00 42.20 0.0M