Pentagon Rubber (PENO)

PENO
🏛️ India →
72.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 68.70 73.50 68.70 72.00 0.0M
2025-09-25 73.00 73.00 70.00 72.00 0.0M
2025-09-24 72.90 74.25 66.05 73.00 0.1M
2025-09-23 75.40 80.90 70.20 71.95 0.3M
2025-09-22 62.95 67.90 62.95 67.90 0.1M
2025-09-19 55.50 56.60 55.50 56.60 0.0M
2025-09-18 57.90 58.00 54.00 55.50 0.0M
2025-09-17 53.05 53.05 51.40 52.90 0.0M
2025-09-16 52.35 54.00 52.35 54.00 0.0M
2025-09-15 53.90 53.90 52.20 52.20 0.0M
2025-09-12 55.90 55.90 53.85 53.90 0.0M
2025-09-11 52.50 53.95 52.50 53.95 0.0M
2025-09-09 52.70 52.70 52.30 52.30 0.0M
2025-09-08 50.55 52.85 50.55 52.00 0.0M
2025-09-05 51.60 51.80 50.60 51.15 0.0M
2025-09-04 52.60 52.60 51.55 51.60 0.0M
2025-09-03 52.35 52.35 51.25 51.55 0.0M
2025-09-02 52.75 52.75 52.40 52.55 0.0M
2025-09-01 52.05 52.05 52.05 52.05 0.0M
2025-08-29 52.05 52.80 51.15 52.05 0.0M
2025-08-28 52.60 53.50 52.60 52.80 0.0M
2025-08-26 52.50 52.50 52.50 52.50 0.0M
2025-08-25 54.60 54.65 54.00 54.60 0.0M
2025-08-22 53.95 55.05 53.15 54.65 0.0M
2025-08-21 55.45 55.45 53.00 53.95 0.0M
2025-08-20 56.50 57.00 54.35 54.90 0.0M
2025-08-19 57.00 57.50 55.00 55.85 0.0M
2025-08-18 57.00 57.00 57.00 57.00 0.0M
2025-08-14 58.00 58.25 57.00 57.50 0.0M
2025-08-13 57.55 58.00 57.55 58.00 0.0M
2025-08-12 57.00 57.80 57.00 57.75 0.0M
2025-08-11 58.15 58.50 58.15 58.15 0.0M
2025-08-08 59.00 60.45 57.00 58.30 0.0M
2025-08-07 58.00 59.00 58.00 59.00 0.0M
2025-08-06 58.25 58.25 57.25 58.00 0.0M
2025-08-05 59.50 59.50 58.00 58.25 0.0M
2025-08-04 60.30 60.30 59.05 59.15 0.0M
2025-08-01 62.20 62.20 60.00 60.00 0.0M
2025-07-31 60.05 63.00 60.05 61.80 0.0M
2025-07-30 60.60 60.60 60.00 60.00 0.0M
2025-07-29 61.15 61.15 60.30 60.30 0.0M
2025-07-28 61.00 61.80 61.00 61.10 0.0M
2025-07-25 63.40 63.40 60.30 61.50 0.0M
2025-07-24 62.00 63.75 61.95 63.75 0.0M
2025-07-23 62.50 63.70 61.60 61.65 0.0M
2025-07-22 63.05 63.60 61.20 62.05 0.0M
2025-07-21 63.00 64.00 63.00 63.05 0.0M
2025-07-18 66.25 66.25 63.80 64.00 0.0M
2025-07-17 62.85 64.00 62.80 63.65 0.0M
2025-07-16 63.80 63.80 62.60 62.70 0.0M
2025-07-15 64.00 65.50 63.05 63.75 0.0M
2025-07-14 63.30 64.00 63.30 64.00 0.0M
2025-07-11 61.90 66.95 61.90 64.75 0.0M
2025-07-10 63.65 64.90 62.05 63.15 0.0M
2025-07-09 59.75 64.95 55.00 63.65 0.1M
2025-07-08 61.00 61.00 61.00 61.00 0.0M
2025-07-07 61.30 62.30 61.00 61.00 0.0M
2025-07-04 61.35 63.95 61.35 63.25 0.0M
2025-07-03 63.35 65.95 63.00 63.00 0.0M
2025-07-02 62.00 62.85 60.75 62.55 0.0M
2025-07-01 61.65 64.95 61.15 62.45 0.0M
2025-06-30 62.65 62.65 62.50 62.50 0.0M
2025-06-27 62.55 62.55 62.50 62.50 0.0M
2025-06-26 61.50 64.60 61.50 63.50 0.0M
2025-06-25 62.65 62.65 62.00 62.00 0.0M
2025-06-24 64.35 65.60 62.25 62.65 0.0M
2025-06-23 64.90 64.90 63.45 64.50 0.0M
2025-06-20 64.25 66.00 63.10 65.00 0.0M
2025-06-19 67.50 68.50 64.00 64.25 0.0M
2025-06-18 72.50 73.20 67.05 67.50 0.1M
2025-06-17 60.00 69.50 58.40 69.50 0.1M
2025-06-16 57.60 58.70 56.00 57.95 0.0M
2025-06-13 60.00 60.00 58.85 59.80 0.0M
2025-06-12 62.30 62.30 60.60 60.75 0.0M
2025-06-11 63.25 63.25 62.80 62.85 0.0M
2025-06-10 64.05 64.30 62.50 63.25 0.0M
2025-06-09 65.00 65.00 63.50 64.65 0.0M
2025-06-06 66.40 66.40 65.75 65.75 0.0M
2025-06-05 66.20 66.20 65.10 65.70 0.0M
2025-06-04 67.15 67.25 66.45 66.60 0.0M
2025-06-03 69.75 69.75 67.05 67.15 0.1M
2025-06-02 67.05 68.50 65.80 67.95 0.0M
2025-05-30 67.85 68.50 67.85 68.50 0.0M
2025-05-29 71.50 71.50 68.50 68.80 0.0M
2025-05-28 71.35 71.35 69.50 70.40 0.0M
2025-05-27 70.00 70.50 70.00 70.50 0.0M
2025-05-26 69.00 72.45 68.65 72.45 0.0M
2025-05-23 70.20 70.20 68.50 69.00 0.0M
2025-05-22 69.50 69.50 69.50 69.50 0.0M
2025-05-21 71.25 71.75 69.50 70.60 0.0M
2025-05-20 73.00 73.00 70.60 71.25 0.0M
2025-05-19 71.10 74.75 70.20 71.50 0.1M
2025-05-16 73.95 73.95 71.60 72.05 0.0M
2025-05-15 72.45 72.45 72.40 72.40 0.0M
2025-05-14 72.50 72.50 71.05 72.45 0.0M
2025-05-13 76.00 76.00 70.00 71.05 0.0M
2025-05-12 73.25 74.95 71.75 74.85 0.0M
2025-05-09 70.00 70.00 68.00 68.00 0.0M
2025-05-08 73.00 73.00 71.90 72.45 0.0M
2025-05-07 69.00 72.65 69.00 71.30 0.0M
2025-05-06 70.60 70.60 69.40 69.40 0.0M
2025-05-05 72.30 74.25 70.30 70.60 0.0M
2025-05-02 73.50 73.50 70.30 71.10 0.0M
2025-04-30 72.85 74.50 71.05 71.80 0.0M
2025-04-29 72.95 72.95 72.90 72.90 0.0M
2025-04-28 73.20 73.20 70.00 71.50 0.0M
2025-04-25 73.05 78.00 73.05 73.80 0.0M
2025-04-24 74.00 85.50 74.00 78.60 0.0M
2025-04-23 73.10 75.40 72.55 73.30 0.0M
2025-04-22 73.25 75.80 73.25 75.50 0.0M
2025-04-21 75.00 75.00 73.25 73.25 0.0M
2025-04-17 74.00 74.00 72.60 73.30 0.0M
2025-04-16 73.60 74.60 71.00 72.85 0.0M
2025-04-15 73.20 73.20 70.00 72.00 0.0M
2025-04-11 74.55 77.45 70.85 71.60 0.0M
2025-04-09 75.95 78.00 74.05 74.05 0.0M
2025-04-08 72.00 78.00 71.50 76.25 0.0M
2025-04-07 66.30 73.00 65.25 72.00 0.0M
2025-04-04 74.20 74.80 72.00 73.25 0.0M
2025-04-03 71.00 77.90 70.20 74.95 0.0M
2025-04-02 74.15 75.45 72.25 72.75 0.0M
2025-04-01 64.55 77.40 64.00 74.20 0.1M
2025-03-28 62.75 67.95 62.25 64.55 0.1M
2025-03-27 54.00 63.25 52.00 62.30 0.1M
2025-03-26 63.10 66.50 63.00 63.05 0.0M
2025-03-25 75.00 75.00 66.00 67.25 0.0M
2025-03-24 68.50 72.00 68.00 71.40 0.1M
2025-03-21 66.95 68.90 66.00 68.55 0.0M
2025-03-20 65.90 68.75 65.00 66.95 0.0M
2025-03-19 65.00 68.00 64.50 65.90 0.0M
2025-03-18 68.60 68.60 64.55 65.00 0.0M
2025-03-17 65.60 67.00 64.00 65.50 0.0M
2025-03-13 65.50 65.60 65.50 65.60 0.0M
2025-03-12 61.05 66.25 60.75 65.15 0.0M
2025-03-11 71.00 71.00 66.00 66.95 0.0M
2025-03-10 68.00 68.00 63.55 67.40 0.0M
2025-03-07 66.15 68.00 65.50 68.00 0.0M
2025-03-06 65.00 65.90 63.50 65.90 0.0M
2025-03-05 62.00 63.90 60.75 63.25 0.0M
2025-03-04 61.80 62.00 59.10 59.10 0.0M
2025-03-03 61.50 61.90 61.00 61.75 0.0M
2025-02-28 67.70 67.70 61.10 61.10 0.0M
2025-02-27 64.55 68.90 64.55 67.70 0.0M
2025-02-25 66.50 69.90 66.50 67.85 0.0M
2025-02-24 65.00 67.00 63.25 65.80 0.0M
2025-02-21 65.00 67.00 65.00 66.90 0.0M
2025-02-20 64.25 66.00 63.50 64.50 0.0M
2025-02-19 62.30 68.00 62.30 64.80 0.0M
2025-02-18 62.55 66.90 62.55 64.10 0.0M
2025-02-17 64.05 68.00 63.00 68.00 0.0M
2025-02-14 67.00 69.00 66.00 67.00 0.0M
2025-02-13 68.00 69.50 66.00 66.00 0.0M
2025-02-12 65.50 68.95 65.00 67.00 0.0M
2025-02-11 69.65 69.65 66.15 66.15 0.0M
2025-02-10 65.00 70.00 64.00 69.60 0.0M
2025-02-07 64.00 64.00 62.00 63.10 0.0M
2025-02-06 65.05 65.10 64.50 65.00 0.0M
2025-02-05 68.90 69.00 65.00 65.00 0.0M
2025-02-04 69.95 70.00 65.80 67.95 0.0M
2025-02-03 69.95 69.95 69.95 69.95 0.0M
2025-02-01 70.00 70.50 70.00 70.45 0.0M
2025-01-31 71.00 72.00 68.75 69.35 0.0M
2025-01-30 71.55 71.55 70.05 71.00 0.0M
2025-01-29 75.00 76.50 68.00 71.35 0.0M
2025-01-28 71.00 77.55 70.00 77.55 0.0M
2025-01-27 73.00 73.00 70.50 71.90 0.0M
2025-01-24 76.25 76.75 76.00 76.75 0.0M
2025-01-23 78.10 79.90 77.75 77.75 0.0M
2025-01-22 78.05 78.05 78.00 78.00 0.0M
2025-01-21 77.50 84.50 77.50 78.80 0.0M
2025-01-20 76.55 78.25 76.25 77.75 0.0M
2025-01-17 79.90 79.90 78.00 79.25 0.0M
2025-01-16 79.90 81.00 78.25 78.25 0.0M
2025-01-15 81.85 81.85 78.60 79.60 0.0M
2025-01-14 82.90 82.90 81.85 81.85 0.0M
2025-01-13 85.00 86.00 80.00 81.90 0.0M
2025-01-10 87.10 89.30 85.00 85.00 0.0M
2025-01-09 90.00 90.00 88.00 88.00 0.0M
2025-01-08 88.10 90.00 88.00 89.50 0.0M
2025-01-07 89.50 91.40 89.40 89.40 0.0M
2025-01-06 90.25 97.95 88.00 89.10 0.0M
2025-01-03 93.50 94.00 91.00 92.80 0.0M
2025-01-02 90.00 93.50 90.00 92.95 0.0M
2025-01-01 90.95 91.75 90.00 90.25 0.0M