Phaarmasia (PHRM)

PHRM
🏛️ India →
35.22
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
2022-12-30 27.00 27.85 26.00 27.85 0.0M
2022-12-29 27.35 29.10 26.55 27.00 0.0M
2022-12-28 26.50 28.00 25.65 27.90 0.0M
2022-12-27 28.00 28.00 26.60 27.00 0.0M
2022-12-26 30.45 30.45 28.00 28.00 0.0M
2022-12-23 28.80 30.20 27.40 29.00 0.0M
2022-12-22 30.00 30.00 28.50 28.80 0.0M
2022-12-21 28.45 31.35 28.45 30.00 0.0M
2022-12-20 27.30 30.00 27.30 29.90 0.0M
2022-12-19 27.10 28.70 27.10 28.70 0.0M
2022-12-16 31.50 31.50 28.50 28.50 0.0M
2022-12-15 27.70 30.50 27.70 30.00 0.0M
2022-12-14 29.15 30.50 29.15 29.15 0.0M
2022-12-13 30.65 30.65 30.65 30.65 0.0M
2022-12-12 32.25 32.25 32.25 32.25 0.0M
2022-12-09 33.25 33.25 30.35 32.35 0.0M
2022-12-08 33.30 33.30 30.35 31.80 0.0M
2022-12-07 32.15 32.15 29.35 31.90 0.0M
2022-12-06 33.00 33.00 30.50 30.65 0.0M
2022-12-05 33.70 33.70 30.50 32.10 0.0M
2022-12-02 29.10 32.10 29.10 32.10 0.0M
2022-12-01 32.10 32.10 30.55 30.60 0.0M
2022-11-30 30.95 33.10 30.00 32.10 0.0M
2022-11-29 31.90 31.95 29.80 31.55 0.0M
2022-11-28 34.35 34.35 31.15 31.35 0.0M
2022-11-25 32.75 32.75 32.75 32.75 0.0M
2022-11-24 31.20 31.20 28.40 31.20 0.0M
2022-11-23 29.75 29.75 29.75 29.75 0.0M
2022-11-22 28.35 28.35 27.75 28.35 0.0M
2022-11-21 27.00 27.00 27.00 27.00 0.0M
2022-11-18 25.80 27.40 25.65 27.00 0.0M
2022-11-17 27.30 27.30 26.10 27.00 0.0M
2022-11-16 26.25 27.55 25.05 26.00 0.0M
2022-11-15 27.70 27.70 26.35 26.35 0.0M
2022-11-14 30.25 30.25 27.50 27.70 0.0M
2022-11-11 28.05 28.85 26.15 28.85 0.0M
2022-11-10 27.50 27.50 27.50 27.50 0.0M
2022-11-09 27.00 27.20 26.05 27.20 0.0M
2022-11-07 27.80 27.80 26.50 27.40 0.0M
2022-11-04 27.80 27.80 27.80 27.80 0.0M
2022-11-03 28.35 28.35 26.50 27.80 0.0M
2022-11-02 28.10 29.20 26.60 27.80 0.0M
2022-11-01 27.95 27.95 27.95 27.95 0.0M
2022-10-31 27.10 27.10 25.65 27.00 0.0M
2022-10-28 27.60 27.60 25.55 26.95 0.0M
2022-10-27 26.75 27.45 25.65 26.75 0.0M
2022-10-25 27.65 27.65 25.10 27.00 0.0M
2022-10-24 26.35 26.35 26.35 26.35 0.0M
2022-10-21 27.45 27.45 25.10 25.10 0.0M
2022-10-20 27.00 27.95 25.35 26.35 0.0M
2022-10-19 26.70 26.70 24.60 26.65 0.0M
2022-10-18 24.70 26.00 24.70 25.80 0.0M
2022-10-17 25.60 26.75 24.30 26.00 0.0M
2022-10-14 24.75 25.90 23.55 25.50 0.0M
2022-10-13 24.80 24.80 24.75 24.75 0.0M
2022-10-12 27.40 27.40 26.05 26.05 0.0M
2022-10-11 27.80 27.80 25.60 27.40 0.0M
2022-10-10 25.55 26.85 25.55 26.80 0.0M
2022-10-07 25.95 26.00 25.65 25.65 0.0M
2022-10-04 25.60 27.00 25.60 26.95 0.0M
2022-10-03 26.90 26.90 26.90 26.90 0.0M
2022-09-30 24.30 26.65 24.30 26.65 0.0M
2022-09-29 25.00 26.45 25.00 25.55 0.0M
2022-09-28 23.40 25.45 23.40 25.45 0.0M
2022-09-27 23.95 24.60 23.55 24.60 0.0M
2022-09-26 25.85 25.85 23.45 23.45 0.0M
2022-09-23 23.65 24.65 23.60 24.65 0.0M
2022-09-22 24.70 24.70 23.50 23.50 0.0M
2022-09-21 24.70 24.70 24.70 24.70 0.0M
2022-09-20 25.80 25.80 23.55 23.55 0.0M
2022-09-19 27.00 27.00 24.65 24.70 0.0M
2022-09-16 23.40 25.80 23.40 25.80 0.0M
2022-09-15 24.50 27.00 24.50 24.60 0.0M
2022-09-14 27.00 27.00 25.75 25.75 0.0M
2022-09-13 25.50 26.80 25.50 26.80 0.0M
2022-09-12 26.80 26.80 25.50 26.80 0.0M
2022-09-09 25.55 26.80 25.50 26.80 0.0M
2022-09-08 27.00 27.00 25.50 25.55 0.0M
2022-09-07 25.90 26.30 24.00 26.30 0.0M
2022-09-06 26.15 26.25 24.95 25.05 0.0M
2022-09-05 25.00 26.25 23.75 26.25 0.0M
2022-09-02 25.15 26.00 25.00 25.00 0.0M
2022-09-01 25.65 25.65 25.65 25.65 0.0M
2022-08-30 26.10 27.00 26.10 26.95 0.0M
2022-08-29 26.95 27.00 26.90 26.90 0.0M
2022-08-26 26.15 26.15 23.75 25.95 0.0M
2022-08-24 25.20 25.20 22.80 24.95 0.0M
2022-08-23 25.10 25.10 24.00 24.00 0.0M
2022-08-22 21.85 23.95 21.85 23.95 0.0M
2022-08-19 23.75 24.90 22.85 22.85 0.0M
2022-08-18 26.10 26.10 23.75 23.75 0.0M
2022-08-17 25.20 25.20 22.85 24.95 0.0M
2022-08-16 23.50 24.40 22.10 24.00 0.0M
2022-08-12 22.10 23.25 22.10 23.25 0.0M
2022-08-10 23.25 24.50 23.25 23.25 0.0M
2022-08-08 24.10 24.10 23.10 23.35 0.0M
2022-08-05 24.25 26.50 24.25 24.30 0.0M
2022-08-04 25.90 26.95 25.50 25.50 0.0M
2022-08-03 23.95 26.10 23.95 25.90 0.0M
2022-08-02 26.90 27.00 25.20 25.20 0.0M
2022-08-01 26.00 26.00 26.00 26.00 0.0M
2022-07-29 27.00 27.00 26.40 26.40 0.0M
2022-07-28 26.00 27.30 26.00 27.30 0.0M
2022-07-27 26.00 26.00 26.00 26.00 0.0M
2022-07-26 26.00 26.00 26.00 26.00 0.0M
2022-07-25 28.35 28.35 26.00 26.00 0.0M
2022-07-22 25.00 27.40 25.00 27.00 0.0M
2022-07-21 26.30 26.30 23.90 26.30 0.0M
2022-07-20 25.10 25.10 25.10 25.10 0.0M
2022-07-19 27.75 28.35 26.40 26.40 0.0M
2022-07-18 26.70 27.75 26.70 27.75 0.0M
2022-07-14 24.70 27.20 24.70 27.20 0.0M
2022-07-13 27.80 27.80 25.25 25.95 0.0M
2022-07-12 28.50 28.50 26.00 26.50 0.0M
2022-07-11 29.20 29.20 27.30 27.30 0.0M
2022-07-08 27.95 27.95 27.90 27.90 0.0M
2022-07-07 26.70 26.70 24.25 26.70 0.0M
2022-07-06 26.65 26.70 24.25 25.50 0.0M
2022-07-05 25.45 25.45 25.45 25.45 0.0M
2022-07-04 23.05 25.45 23.05 25.45 0.0M
2022-07-01 25.50 26.75 24.25 24.25 0.0M
2022-06-30 24.90 25.55 23.20 25.50 0.0M
2022-06-29 24.40 24.40 22.10 24.35 0.0M
2022-06-28 21.10 23.25 21.10 23.25 0.0M
2022-06-27 22.15 22.15 22.15 22.15 0.0M
2022-06-24 23.30 23.30 22.15 23.30 0.0M
2022-06-23 21.40 23.35 21.40 23.30 0.0M
2022-06-22 22.60 22.65 20.60 22.50 0.0M
2022-06-21 22.30 22.30 20.20 21.60 0.0M
2022-06-20 23.45 23.45 21.25 21.25 0.0M
2022-06-17 22.35 22.35 22.35 22.35 0.0M
2022-06-16 24.60 24.60 22.35 22.35 0.0M
2022-06-15 24.50 24.50 23.45 23.45 0.0M
2022-06-14 23.45 23.45 21.25 23.45 0.0M
2022-06-13 22.35 22.35 20.35 22.35 0.0M
2022-06-10 20.50 21.30 20.50 21.30 0.0M
2022-06-09 23.70 23.70 21.50 21.50 0.0M
2022-06-08 21.90 23.30 21.90 22.60 0.0M
2022-06-07 23.60 23.60 22.00 22.25 0.0M
2022-06-06 22.50 24.65 22.50 22.50 0.0M
2022-06-03 24.65 24.65 23.50 23.50 0.0M
2022-06-02 23.00 24.15 21.90 23.50 0.0M
2022-06-01 22.95 23.00 22.95 23.00 0.0M
2022-05-31 22.55 24.75 22.45 22.95 0.0M
2022-05-30 23.60 23.60 23.60 23.60 0.0M
2022-05-27 24.05 24.05 23.60 23.60 0.0M
2022-05-26 24.70 24.70 24.70 24.70 0.0M
2022-05-25 26.00 26.00 26.00 26.00 0.0M
2022-05-24 29.90 29.90 27.10 27.10 0.0M
2022-05-23 28.50 28.50 28.50 28.50 0.0M
2022-05-20 30.00 30.00 30.00 30.00 0.0M
2022-05-19 30.15 30.20 28.75 30.15 0.0M
2022-05-18 28.50 31.00 28.50 30.25 0.0M
2022-05-17 28.55 29.95 28.50 29.95 0.0M
2022-05-16 30.65 30.65 28.60 29.95 0.0M
2022-05-13 28.65 30.05 27.35 30.05 0.0M
2022-05-12 28.70 28.70 27.80 28.65 0.0M
2022-05-11 27.00 29.25 27.00 29.25 0.0M
2022-05-10 30.90 30.90 28.00 28.00 0.0M
2022-05-09 29.20 30.45 28.25 29.45 0.0M
2022-05-06 29.25 29.25 26.70 29.20 0.0M
2022-05-05 25.50 28.10 25.50 28.10 0.0M
2022-05-04 27.85 29.20 26.50 26.80 0.0M
2022-05-02 29.30 30.00 27.85 27.85 0.0M
2022-04-29 29.35 29.40 26.70 29.30 0.0M
2022-04-28 27.50 28.00 27.50 28.00 0.0M
2022-04-27 28.90 30.30 27.50 27.50 0.0M
2022-04-26 27.55 29.50 27.55 28.90 0.0M
2022-04-25 30.95 30.95 28.10 28.10 0.0M
2022-04-22 29.50 29.50 29.50 29.50 0.0M
2022-04-21 30.00 31.50 30.00 31.05 0.0M
2022-04-20 31.50 31.50 30.05 30.05 0.0M
2022-04-19 30.05 30.50 30.00 30.00 0.0M
2022-04-18 29.90 30.75 29.30 29.45 0.0M
2022-04-13 32.00 32.00 29.30 29.30 0.0M
2022-04-12 30.95 30.95 28.05 30.70 0.0M
2022-04-11 30.60 32.10 29.50 29.50 0.0M
2022-04-07 30.80 30.80 30.60 30.60 0.0M
2022-04-06 29.50 30.80 29.45 30.80 0.0M
2022-04-05 30.00 31.75 29.45 29.45 0.0M
2022-03-31 30.95 30.95 30.95 30.95 0.0M
2022-03-30 30.90 30.90 29.50 29.50 0.0M
2022-03-29 28.90 30.90 28.10 30.90 0.0M
2022-03-28 30.95 30.95 29.45 29.45 0.0M
2022-03-25 29.50 30.95 29.50 30.95 0.0M
2022-03-24 31.70 32.60 29.50 29.50 0.0M
2022-03-23 29.90 31.35 28.55 31.05 0.0M
2022-03-22 28.50 29.90 27.90 29.90 0.0M
2022-03-21 31.30 31.30 28.50 28.50 0.0M
2022-03-17 29.10 30.40 27.80 29.85 0.0M
2022-03-16 31.55 31.55 29.00 29.10 0.0M
2022-03-15 30.10 30.10 30.10 30.10 0.0M
2022-03-14 30.00 30.45 27.80 30.45 0.0M
2022-03-11 28.45 29.85 27.05 29.00 0.0M
2022-03-10 28.10 29.45 28.10 28.45 0.0M
2022-03-09 28.05 28.05 28.05 28.05 0.0M
2022-03-08 28.85 29.00 27.95 27.95 0.0M
2022-03-07 27.50 29.40 26.70 29.40 0.0M
2022-03-04 30.60 30.60 28.00 28.10 0.0M
2022-03-03 31.35 31.35 29.20 29.20 0.0M
2022-03-02 27.85 30.70 27.85 30.70 0.0M
2022-02-28 28.20 29.60 27.00 29.30 0.0M
2022-02-25 26.00 28.20 26.00 28.20 0.0M
2022-02-24 29.40 29.40 26.60 26.90 0.0M
2022-02-23 27.15 29.00 27.15 28.00 0.0M
2022-02-22 26.75 28.15 26.75 27.70 0.0M
2022-02-21 30.95 30.95 28.15 28.15 0.0M
2022-02-18 27.55 29.50 27.55 29.50 0.0M
2022-02-17 30.45 31.30 28.55 29.00 0.0M
2022-02-16 31.05 31.50 29.50 29.85 0.0M
2022-02-15 32.65 32.65 31.05 31.05 0.0M
2022-02-14 35.80 35.80 32.60 32.65 0.0M
2022-02-10 34.30 34.30 34.30 34.30 0.0M
2022-02-09 35.35 35.35 34.30 34.30 0.0M
2022-02-08 34.30 35.50 34.30 34.30 0.0M
2022-02-07 32.05 34.30 32.05 34.30 0.0M
2022-02-04 31.00 33.70 31.00 33.70 0.0M
2022-02-03 32.85 32.85 32.20 32.20 0.0M
2022-02-02 33.80 33.80 32.20 32.20 0.0M
2022-02-01 34.25 34.45 32.60 33.80 0.0M
2022-01-31 33.15 34.45 32.20 34.25 0.0M
2022-01-28 33.90 33.90 31.00 33.80 0.0M
2022-01-27 31.65 32.30 30.65 32.30 0.0M
2022-01-25 31.55 33.75 30.65 30.80 0.0M
2022-01-24 35.40 35.40 32.15 32.15 0.0M
2022-01-21 35.10 35.10 31.85 33.80 0.0M
2022-01-20 35.50 35.50 32.95 33.50 0.0M
2022-01-19 31.70 34.90 31.70 34.65 0.0M
2022-01-18 34.85 36.45 33.15 33.35 0.0M
2022-01-17 33.90 34.85 31.60 34.85 0.0M
2022-01-14 33.75 33.75 32.10 33.20 0.0M
2022-01-13 36.25 36.25 33.75 33.75 0.0M
2022-01-12 38.25 38.25 35.50 35.50 0.0M
2022-01-11 38.25 38.25 36.00 37.35 0.0M
2022-01-10 35.30 36.90 33.55 36.80 0.0M
2022-01-07 33.10 35.35 32.40 35.30 0.0M
2022-01-06 34.80 34.80 33.75 33.75 0.0M
2022-01-05 33.00 35.70 32.30 35.50 0.0M
2022-01-04 34.50 34.50 32.80 34.00 0.0M
2022-01-03 32.40 34.70 32.20 34.50 0.0M