Phoenix Intl (PHIN)

PHIN
🏛️ India →
41.02
Última Actualización: 2025-10-03
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 24.95 25.50 23.70 24.00 0.0M
2022-12-29 24.75 24.95 23.65 24.85 0.0M
2022-12-28 24.95 24.95 23.75 24.60 0.0M
2022-12-27 25.00 25.00 24.10 24.55 0.0M
2022-12-26 22.05 24.15 22.05 23.90 0.0M
2022-12-23 23.10 24.95 23.05 23.05 0.0M
2022-12-22 25.50 25.50 24.25 24.25 0.0M
2022-12-21 25.95 26.05 24.25 25.50 0.0M
2022-12-20 24.05 24.90 23.65 24.90 0.0M
2022-12-19 24.85 24.90 23.50 23.75 0.0M
2022-12-16 24.35 25.30 24.00 24.15 0.0M
2022-12-15 25.40 25.40 24.20 24.35 0.0M
2022-12-14 24.85 25.95 24.85 25.30 0.0M
2022-12-13 26.15 26.40 24.85 25.10 0.0M
2022-12-12 23.85 25.45 23.55 25.40 0.0M
2022-12-09 25.95 26.20 24.00 24.30 0.0M
2022-12-08 25.90 26.30 25.05 25.10 0.0M
2022-12-07 25.50 26.45 25.50 25.70 0.0M
2022-12-06 27.00 27.00 25.50 25.50 0.0M
2022-12-05 27.65 27.70 25.55 26.80 0.0M
2022-12-02 26.95 26.95 25.85 26.85 0.0M
2022-12-01 28.80 28.80 26.80 26.90 0.0M
2022-11-30 28.95 28.95 26.35 28.20 0.0M
2022-11-29 28.20 28.90 27.70 27.70 0.0M
2022-11-28 29.40 29.40 28.00 29.15 0.0M
2022-11-25 28.05 28.05 27.25 28.05 0.0M
2022-11-24 28.80 28.80 26.50 26.75 0.0M
2022-11-23 28.25 28.35 26.10 27.50 0.0M
2022-11-22 26.25 27.55 26.25 27.00 0.0M
2022-11-21 26.25 26.25 26.25 26.25 0.0M
2022-11-18 25.45 26.05 24.50 25.00 0.0M
2022-11-17 26.00 26.40 24.80 24.85 0.0M
2022-11-16 26.80 26.80 26.00 26.05 0.0M
2022-11-15 27.00 27.00 26.00 26.80 0.0M
2022-11-14 26.35 27.15 26.35 26.70 0.0M
2022-11-11 27.90 27.90 25.85 27.70 0.0M
2022-11-10 26.95 26.95 25.30 26.65 0.0M
2022-11-09 25.95 26.75 25.70 26.50 0.0M
2022-11-07 26.15 26.80 25.45 25.90 0.0M
2022-11-04 26.15 26.15 25.50 25.55 0.0M
2022-11-03 26.45 26.45 25.80 25.80 0.0M
2022-11-02 26.65 26.90 25.80 26.00 0.0M
2022-11-01 26.80 26.95 26.00 26.70 0.0M
2022-10-31 27.10 27.30 25.90 26.90 0.0M
2022-10-28 27.50 27.60 26.50 27.25 0.0M
2022-10-27 27.95 27.95 26.15 27.50 0.0M
2022-10-25 27.50 27.95 26.15 27.40 0.0M
2022-10-24 26.80 28.10 25.55 27.50 0.0M
2022-10-21 28.95 29.10 26.45 26.80 0.0M
2022-10-20 28.95 28.95 27.25 27.80 0.0M
2022-10-19 28.00 29.70 27.50 28.25 0.0M
2022-10-18 29.95 29.95 28.25 28.50 0.0M
2022-10-17 27.85 29.45 27.05 29.05 0.0M
2022-10-14 27.75 28.80 27.75 28.40 0.0M
2022-10-13 29.25 29.25 26.70 27.50 0.0M
2022-10-12 29.05 29.05 26.50 27.95 0.0M
2022-10-11 28.90 28.90 27.05 27.70 0.0M
2022-10-10 26.25 27.55 25.75 27.55 0.0M
2022-10-07 25.90 26.40 24.60 26.25 0.0M
2022-10-06 25.00 25.95 24.90 25.15 0.0M
2022-10-04 25.90 26.00 23.65 24.75 0.0M
2022-10-03 24.00 25.20 23.30 24.85 0.0M
2022-09-30 24.45 24.45 23.10 24.00 0.0M
2022-09-29 24.35 24.35 23.00 24.00 0.0M
2022-09-28 23.60 24.40 23.50 23.50 0.0M
2022-09-27 24.45 24.95 23.00 23.60 0.0M
2022-09-26 24.30 24.40 23.30 24.20 0.0M
2022-09-23 23.80 24.80 23.55 24.50 0.0M
2022-09-22 26.20 26.20 23.80 24.75 0.0M
2022-09-21 24.70 25.30 23.20 25.05 0.0M
2022-09-20 24.90 24.90 23.50 24.10 0.0M
2022-09-19 23.75 24.50 23.55 24.35 0.0M
2022-09-16 24.05 24.50 23.90 24.00 0.0M
2022-09-15 23.75 25.25 23.75 24.50 0.0M
2022-09-14 23.95 24.50 23.80 24.50 0.0M
2022-09-13 25.40 25.40 24.15 24.70 0.0M
2022-09-12 24.95 25.45 24.10 24.90 0.0M
2022-09-09 24.25 25.80 23.55 24.50 0.0M
2022-09-08 24.80 24.80 23.70 24.70 0.0M
2022-09-07 23.70 24.85 23.10 23.90 0.0M
2022-09-06 25.95 25.95 24.00 24.15 0.0M
2022-09-05 25.95 26.35 24.45 25.25 0.0M
2022-09-02 25.00 26.20 23.75 25.70 0.0M
2022-09-01 24.50 26.45 24.50 25.00 0.0M
2022-08-30 25.05 25.50 24.55 25.50 0.0M
2022-08-29 26.55 27.20 24.70 25.80 0.0M
2022-08-26 27.00 27.00 24.80 26.00 0.0M
2022-08-25 25.55 26.25 24.60 25.80 0.0M
2022-08-24 25.25 25.40 24.50 25.05 0.0M
2022-08-23 23.80 25.50 23.50 24.75 0.0M
2022-08-22 25.00 25.50 23.80 24.60 0.0M
2022-08-19 24.85 26.00 24.35 24.50 0.0M
2022-08-18 25.65 26.75 25.25 25.40 0.0M
2022-08-17 25.35 27.10 25.35 26.15 0.0M
2022-08-16 26.80 27.15 25.15 26.45 0.0M
2022-08-12 26.50 26.50 24.85 25.90 0.0M
2022-08-11 25.70 26.15 25.25 26.15 0.0M
2022-08-10 25.95 25.95 24.15 24.95 0.0M
2022-08-08 24.00 26.10 23.85 25.00 0.0M
2022-08-05 22.85 25.20 22.85 24.95 0.0M
2022-08-04 23.85 24.80 23.50 24.00 0.0M
2022-08-03 23.95 24.30 22.25 23.70 0.0M
2022-08-02 23.00 24.00 22.60 23.15 0.0M
2022-08-01 22.50 24.00 22.10 23.65 0.0M
2022-07-29 24.40 24.40 22.50 22.95 0.0M
2022-07-28 24.75 24.75 22.50 23.30 0.0M
2022-07-27 23.55 23.60 22.00 23.60 0.0M
2022-07-26 22.95 23.35 22.00 22.50 0.0M
2022-07-25 23.90 23.95 22.20 22.25 0.0M
2022-07-22 25.20 25.20 22.80 22.85 0.0M
2022-07-21 23.55 24.90 23.55 24.00 0.0M
2022-07-20 25.45 26.15 23.75 24.00 0.0M
2022-07-19 25.00 25.00 23.60 24.95 0.0M
2022-07-18 24.00 24.80 22.55 24.80 0.0M
2022-07-15 24.50 24.50 23.60 23.65 0.0M
2022-07-14 25.20 25.70 23.30 23.35 0.0M
2022-07-13 25.55 25.55 23.80 24.50 0.0M
2022-07-12 25.00 25.80 25.00 25.05 0.0M
2022-07-11 23.95 25.10 22.95 25.05 0.0M
2022-07-08 23.95 23.95 22.15 23.95 0.0M
2022-07-07 22.85 22.85 22.85 22.85 0.0M
2022-07-06 21.70 22.65 21.00 21.80 0.0M
2022-07-05 23.00 23.00 21.15 21.60 0.0M
2022-07-04 21.65 23.50 21.65 22.25 0.0M
2022-07-01 23.85 23.90 22.65 22.75 0.0M
2022-06-30 22.80 22.80 21.80 22.80 0.0M
2022-06-29 21.70 23.85 21.70 22.90 0.0M
2022-06-28 23.35 23.35 21.20 22.80 0.0M
2022-06-27 23.30 23.30 22.05 22.25 0.0M
2022-06-24 23.30 23.30 21.85 22.60 0.0M
2022-06-23 21.10 23.30 21.10 22.80 0.0M
2022-06-22 22.50 23.40 21.70 22.20 0.0M
2022-06-21 21.85 23.00 21.20 22.50 0.0M
2022-06-20 24.50 24.50 22.30 22.30 0.0M
2022-06-17 24.00 24.65 23.45 23.45 0.0M
2022-06-16 24.65 25.95 24.65 24.65 0.0M
2022-06-15 25.00 26.45 24.55 25.90 0.0M
2022-06-14 24.00 26.15 23.75 25.80 0.0M
2022-06-13 25.65 26.50 24.65 25.00 0.0M
2022-06-10 24.00 25.65 24.00 25.65 0.0M
2022-06-09 25.60 25.60 24.35 24.45 0.0M
2022-06-08 27.25 27.25 25.40 25.60 0.0M
2022-06-07 29.00 29.00 26.70 26.70 0.0M
2022-06-06 28.65 29.45 27.00 28.10 0.0M
2022-06-03 28.05 28.05 27.30 28.05 0.0M
2022-06-02 26.75 26.75 25.50 26.75 0.0M
2022-06-01 26.00 26.00 25.50 25.50 0.0M
2022-05-31 24.85 26.00 24.30 25.00 0.0M
2022-05-30 24.80 24.85 24.00 24.85 0.0M
2022-05-27 22.00 24.00 21.85 23.70 0.0M
2022-05-26 24.00 24.00 21.80 23.00 0.0M
2022-05-25 24.75 24.75 22.80 22.90 0.0M
2022-05-24 23.70 25.40 23.55 24.00 0.0M
2022-05-23 24.40 25.90 24.00 24.20 0.0M
2022-05-20 23.05 25.00 23.05 24.90 0.0M
2022-05-19 23.30 24.40 22.20 24.20 0.0M
2022-05-18 25.00 25.00 23.30 23.35 0.0M
2022-05-17 25.00 25.00 23.00 24.50 0.0M
2022-05-16 21.85 24.15 21.85 24.00 0.0M
2022-05-13 24.00 24.95 22.85 23.00 0.0M
2022-05-12 24.45 25.20 23.95 24.05 0.0M
2022-05-11 25.50 26.75 24.25 25.20 0.0M
2022-05-10 26.20 26.25 25.00 25.50 0.0M
2022-05-09 26.45 26.75 24.40 25.00 0.0M
2022-05-06 26.00 26.50 25.65 25.65 0.0M
2022-05-05 28.60 28.60 26.05 27.00 0.0M
2022-05-04 29.40 29.40 26.60 27.40 0.0M
2022-05-02 29.35 29.35 27.35 28.00 0.0M
2022-04-29 28.00 28.90 27.50 28.75 0.0M
2022-04-28 28.75 29.90 27.50 27.55 0.0M
2022-04-27 29.80 30.65 27.90 28.75 0.0M
2022-04-26 27.50 29.90 27.50 29.00 0.0M
2022-04-25 31.40 31.40 28.50 28.60 0.0M
2022-04-22 32.55 32.55 29.95 29.95 0.0M
2022-04-21 30.90 32.50 30.90 31.50 0.0M
2022-04-20 34.20 34.20 31.00 32.50 0.0M
2022-04-19 29.85 32.95 29.85 32.60 0.0M
2022-04-18 31.20 32.45 29.45 31.40 0.0M
2022-04-13 29.85 31.30 29.85 30.95 0.0M
2022-04-12 29.80 29.85 29.00 29.85 0.0M
2022-04-11 27.65 28.45 27.00 28.45 0.0M
2022-04-08 28.40 28.40 26.50 27.10 0.0M
2022-04-07 26.05 27.80 26.00 27.05 0.0M
2022-04-06 27.80 27.95 26.10 27.00 0.0M
2022-04-05 27.45 27.80 26.05 27.40 0.0M
2022-04-04 27.50 27.50 25.20 26.70 0.0M
2022-04-01 27.35 28.00 25.55 26.50 0.0M
2022-03-31 27.00 27.50 25.05 26.80 0.0M
2022-03-30 25.60 28.15 25.60 26.35 0.0M
2022-03-29 26.95 27.75 26.45 26.90 0.0M
2022-03-28 26.05 28.20 26.05 27.80 0.0M
2022-03-25 26.95 29.60 26.95 27.40 0.0M
2022-03-24 28.35 29.80 28.35 28.35 0.0M
2022-03-23 31.00 31.00 29.80 29.80 0.0M
2022-03-22 33.20 33.20 30.15 31.35 0.0M
2022-03-21 31.80 31.80 28.80 31.70 0.0M
2022-03-17 30.25 30.30 28.10 30.30 0.0M
2022-03-16 28.85 28.90 27.60 28.90 0.0M
2022-03-15 27.55 27.55 27.00 27.55 0.0M
2022-03-14 25.80 26.25 25.60 26.25 0.0M
2022-03-11 26.50 26.50 24.30 25.00 0.0M
2022-03-10 25.80 25.80 25.00 25.50 0.0M
2022-03-09 25.90 25.90 24.00 24.60 0.0M
2022-03-08 24.45 26.25 24.45 25.00 0.0M
2022-03-07 25.70 26.75 25.30 25.70 0.0M
2022-03-04 27.45 27.45 24.85 26.20 0.0M
2022-03-03 26.00 26.95 25.00 26.15 0.0M
2022-03-02 25.70 26.95 24.45 26.00 0.0M
2022-02-28 24.75 26.50 24.00 25.70 0.0M
2022-02-25 25.50 26.00 23.80 25.25 0.0M
2022-02-24 27.30 27.30 25.00 25.00 0.0M
2022-02-23 24.80 26.60 24.10 26.30 0.0M
2022-02-22 24.60 25.70 24.60 25.35 0.0M
2022-02-21 27.80 27.80 25.45 25.85 0.0M
2022-02-18 27.40 27.40 25.80 26.75 0.0M
2022-02-17 26.95 26.95 25.60 26.10 0.0M
2022-02-16 26.90 26.90 24.75 25.95 0.0M
2022-02-15 26.50 26.50 24.25 26.00 0.0M
2022-02-14 25.45 27.85 25.45 25.50 0.0M
2022-02-11 27.45 27.45 24.85 26.75 0.0M
2022-02-10 26.50 26.70 24.25 26.15 0.0M
2022-02-09 25.80 28.10 25.50 25.50 0.0M
2022-02-08 28.65 28.65 25.95 26.80 0.0M
2022-02-07 28.75 28.75 26.55 27.30 0.0M
2022-02-04 28.35 28.35 25.65 27.40 0.0M
2022-02-03 26.55 28.35 25.65 27.00 0.0M
2022-02-02 28.60 28.60 26.50 27.00 0.0M
2022-02-01 26.75 28.20 26.15 27.25 0.0M
2022-01-31 28.30 29.70 26.90 26.90 0.0M
2022-01-28 27.50 29.50 26.70 28.30 0.0M
2022-01-27 28.05 30.90 28.05 28.10 0.0M
2022-01-25 29.50 30.00 29.45 29.50 0.0M
2022-01-24 32.90 33.75 30.95 30.95 0.0M
2022-01-21 33.50 33.50 30.40 32.55 0.0M
2022-01-20 31.90 31.95 30.05 31.95 0.0M
2022-01-19 29.90 30.50 29.15 30.45 0.0M
2022-01-18 26.95 29.75 26.95 29.05 0.0M
2022-01-17 29.70 30.30 27.50 28.35 0.0M
2022-01-14 30.00 30.00 28.60 28.90 0.0M
2022-01-13 28.65 28.65 28.00 28.60 0.0M
2022-01-12 27.50 27.50 26.30 27.30 0.0M
2022-01-11 26.30 26.30 25.75 26.20 0.0M
2022-01-10 25.10 25.10 23.10 25.05 0.0M
2022-01-07 24.90 24.90 23.05 23.95 0.0M
2022-01-06 26.00 26.00 24.00 24.25 0.0M
2022-01-05 25.90 25.90 23.65 24.90 0.0M
2022-01-04 26.00 26.00 23.65 24.85 0.0M
2022-01-03 23.75 25.00 23.00 24.85 0.0M