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
2023-12-29 38.00 38.40 37.35 38.40 0.0M
2023-12-28 38.25 40.00 37.35 37.86 0.0M
2023-12-27 39.72 39.72 38.20 39.23 0.0M
2023-12-26 39.49 41.29 37.60 39.72 0.0M
2023-12-22 39.49 39.59 38.40 39.49 0.0M
2023-12-21 35.75 39.40 35.70 37.72 0.0M
2023-12-20 39.48 41.10 37.41 37.57 0.0M
2023-12-19 41.99 41.99 38.20 39.31 0.0M
2023-12-18 43.95 43.95 40.02 40.20 0.0M
2023-12-15 38.12 42.12 38.12 42.12 0.1M
2023-12-14 40.12 40.12 40.12 40.12 0.0M
2023-12-13 42.23 42.23 42.23 42.23 0.0M
2023-12-12 49.11 49.11 44.45 44.45 0.2M
2023-12-11 46.78 46.78 46.78 46.78 0.0M
2023-12-08 44.56 44.56 44.56 44.56 0.0M
2023-12-07 42.44 42.44 42.44 42.44 0.0M
2023-12-06 40.42 40.42 40.42 40.42 0.0M
2023-12-05 38.50 38.50 38.50 38.50 0.0M
2023-12-04 36.67 36.67 36.67 36.67 0.0M
2023-12-01 34.90 34.93 34.90 34.93 0.0M
2023-11-30 33.27 33.27 31.00 33.27 0.0M
2023-11-29 31.69 31.69 31.69 31.69 0.0M
2023-11-28 29.74 30.19 29.00 30.19 0.0M
2023-11-24 28.01 29.35 28.01 28.76 0.0M
2023-11-23 29.80 29.80 27.51 28.01 0.0M
2023-11-22 29.95 29.95 28.60 28.80 0.0M
2023-11-21 29.95 29.95 28.55 29.48 0.0M
2023-11-20 28.88 28.95 27.63 28.77 0.0M
2023-11-17 29.25 29.25 27.60 28.89 0.0M
2023-11-16 29.00 29.19 27.34 28.90 0.0M
2023-11-15 28.50 28.65 27.05 28.64 0.0M
2023-11-13 28.68 28.68 26.31 27.31 0.0M
2023-11-12 26.40 27.70 25.50 27.10 0.0M
2023-11-10 26.19 27.97 26.01 26.40 0.0M
2023-11-09 27.00 28.00 26.15 26.72 0.0M
2023-11-08 25.61 27.40 25.55 26.78 0.0M
2023-11-07 26.84 26.84 25.51 26.13 0.0M
2023-11-06 26.99 26.99 25.61 26.84 0.0M
2023-11-03 26.50 26.50 26.40 26.40 0.0M
2023-11-02 26.99 26.99 25.56 26.49 0.0M
2023-11-01 27.40 27.40 25.52 26.87 0.0M
2023-10-31 26.99 27.19 25.06 26.10 0.0M
2023-10-30 26.54 26.89 25.90 25.94 0.0M
2023-10-27 24.26 26.20 24.26 25.90 0.0M
2023-10-26 25.01 26.99 24.70 25.00 0.0M
2023-10-25 26.50 27.25 25.33 26.00 0.0M
2023-10-23 27.25 27.99 26.65 26.66 0.0M
2023-10-20 28.35 28.35 27.25 28.05 0.0M
2023-10-19 28.54 28.54 27.02 28.40 0.0M
2023-10-18 28.54 28.54 27.01 28.05 0.0M
2023-10-17 27.48 28.44 26.40 28.00 0.0M
2023-10-16 28.89 28.89 26.15 27.10 0.0M
2023-10-13 27.49 27.99 27.01 27.52 0.0M
2023-10-12 27.08 28.97 26.36 27.81 0.0M
2023-10-11 27.97 27.97 26.10 27.63 0.0M
2023-10-10 27.99 27.99 26.90 27.21 0.0M
2023-10-09 27.01 28.88 26.82 28.00 0.0M
2023-10-06 28.85 28.85 27.12 28.23 0.0M
2023-10-05 28.98 28.98 27.26 28.47 0.0M
2023-10-04 30.10 30.10 27.83 28.24 0.0M
2023-10-03 27.11 29.50 27.11 29.29 0.0M
2023-09-29 28.84 30.20 27.80 28.27 0.0M
2023-09-28 30.95 30.95 28.84 28.84 0.0M
2023-09-27 29.51 31.00 29.50 30.35 0.0M
2023-09-26 31.49 31.49 29.70 29.91 0.0M
2023-09-25 30.10 30.96 29.50 30.00 0.0M
2023-09-22 30.16 30.16 27.68 29.49 0.0M
2023-09-21 29.18 29.30 28.18 28.73 0.0M
2023-09-20 26.59 27.91 26.59 27.91 0.0M
2023-09-18 26.70 26.70 25.25 26.59 0.0M
2023-09-15 26.85 26.85 25.75 26.27 0.0M
2023-09-14 26.25 26.90 25.05 26.72 0.0M
2023-09-13 26.25 26.57 25.00 25.84 0.0M
2023-09-12 26.00 26.39 25.11 25.31 0.0M
2023-09-11 26.44 26.44 25.40 25.87 0.0M
2023-09-08 26.10 26.28 25.10 25.38 0.0M
2023-09-07 26.19 26.19 25.05 26.19 0.0M
2023-09-06 25.88 26.35 25.55 25.68 0.0M
2023-09-05 25.60 26.38 25.60 25.88 0.0M
2023-09-04 26.50 26.50 25.45 25.69 0.0M
2023-09-01 25.02 26.80 25.02 26.70 0.0M
2023-08-31 26.40 26.84 25.61 26.00 0.0M
2023-08-30 26.65 26.84 25.40 26.27 0.0M
2023-08-29 25.25 26.20 25.25 26.00 0.0M
2023-08-28 26.79 26.79 24.82 25.89 0.0M
2023-08-25 26.11 26.99 25.40 26.06 0.0M
2023-08-24 25.25 26.99 25.25 26.64 0.0M
2023-08-23 26.36 27.00 25.15 26.02 0.0M
2023-08-22 26.65 26.67 25.70 26.35 0.0M
2023-08-21 26.99 26.99 25.46 26.67 0.0M
2023-08-18 26.99 26.99 25.50 26.79 0.0M
2023-08-17 27.20 27.20 25.25 26.55 0.0M
2023-08-16 27.16 27.82 25.21 25.92 0.0M
2023-08-14 28.10 28.10 25.67 26.50 0.0M
2023-08-11 27.30 27.30 25.65 27.00 0.0M
2023-08-10 27.48 27.48 26.98 27.00 0.0M
2023-08-09 27.49 27.49 26.15 26.64 0.0M
2023-08-08 26.01 27.50 26.01 27.50 0.0M
2023-08-07 27.48 27.49 25.65 26.96 0.0M
2023-08-04 27.99 27.99 26.50 26.67 0.0M
2023-08-03 28.00 28.67 26.11 27.86 0.0M
2023-08-02 28.00 28.00 26.30 27.32 0.0M
2023-08-01 26.50 27.60 26.50 27.50 0.0M
2023-07-31 26.89 26.94 26.05 26.35 0.0M
2023-07-28 27.40 27.40 25.30 25.66 0.0M
2023-07-27 27.99 27.99 26.55 26.62 0.0M
2023-07-26 27.89 28.00 26.15 27.94 0.0M
2023-07-25 27.00 28.09 25.84 27.50 0.0M
2023-07-24 26.20 27.50 25.21 27.19 0.0M
2023-07-21 26.90 26.90 24.55 26.20 0.0M
2023-07-20 26.93 27.48 25.65 25.69 0.0M
2023-07-19 27.72 27.72 25.18 26.93 0.0M
2023-07-18 28.58 28.58 25.88 26.50 0.0M
2023-07-17 26.00 27.24 25.60 27.24 0.0M
2023-07-14 26.99 28.22 25.57 26.00 0.0M
2023-07-13 27.00 27.90 25.98 26.90 0.0M
2023-07-12 26.50 27.36 26.03 27.33 0.0M
2023-07-11 27.99 27.99 26.08 27.39 0.0M
2023-07-10 26.85 27.45 25.52 27.45 0.0M
2023-07-07 28.80 28.80 26.80 26.86 0.0M
2023-07-06 26.99 28.24 25.60 28.21 0.0M
2023-07-05 26.92 26.92 25.40 26.90 0.0M
2023-07-04 25.70 25.77 24.55 25.64 0.0M
2023-07-03 26.49 26.49 24.45 24.55 0.0M
2023-06-30 26.45 26.45 24.18 25.59 0.0M
2023-06-28 26.20 26.90 24.46 25.37 0.0M
2023-06-27 25.20 27.35 25.20 25.74 0.0M
2023-06-26 27.90 27.90 26.05 26.05 0.0M
2023-06-23 29.79 29.79 27.08 27.42 0.0M
2023-06-22 29.00 29.00 27.55 28.50 0.0M
2023-06-21 28.00 29.00 26.82 29.00 0.0M
2023-06-20 30.50 30.50 27.74 28.05 0.0M
2023-06-19 29.00 31.30 29.00 29.20 0.0M
2023-06-16 28.15 30.45 28.15 29.89 0.0M
2023-06-15 29.50 30.50 28.15 29.51 0.0M
2023-06-14 28.05 29.70 27.65 29.24 0.0M
2023-06-13 27.10 28.90 27.10 28.76 0.0M
2023-06-12 26.40 28.87 26.40 28.49 0.0M
2023-06-09 25.50 27.97 25.50 27.50 0.0M
2023-06-08 24.23 26.75 24.23 26.64 0.0M
2023-06-07 24.27 25.48 23.12 25.48 0.0M
2023-06-06 26.75 26.75 24.27 24.27 0.0M
2023-06-05 25.96 25.96 24.00 25.54 0.0M
2023-06-02 23.00 24.73 23.00 24.73 0.0M
2023-06-01 23.50 25.80 23.43 23.56 0.0M
2023-05-31 25.30 25.30 24.66 24.66 0.0M
2023-05-30 26.65 26.65 24.70 25.95 0.0M
2023-05-29 26.00 26.40 25.59 26.00 0.0M
2023-05-26 25.10 26.26 25.10 25.54 0.0M
2023-05-25 23.90 25.01 23.90 25.01 0.0M
2023-05-24 22.50 23.94 21.85 23.82 0.0M
2023-05-23 20.71 22.80 20.71 22.80 0.0M
2023-05-22 21.86 21.86 20.66 21.77 0.0M
2023-05-19 21.99 21.99 20.70 21.33 0.0M
2023-05-18 22.23 22.23 21.12 21.69 0.0M
2023-05-17 21.15 22.23 21.15 22.23 0.0M
2023-05-16 21.20 22.29 21.20 21.55 0.0M
2023-05-15 22.30 22.34 21.12 21.97 0.0M
2023-05-12 22.37 23.40 21.27 22.00 0.0M
2023-05-11 21.70 22.45 20.70 22.37 0.0M
2023-05-10 21.45 22.37 21.45 21.70 0.0M
2023-05-09 21.75 22.14 20.63 22.00 0.0M
2023-05-08 21.06 21.69 20.01 21.58 0.0M
2023-05-05 20.81 22.30 20.81 20.83 0.0M
2023-05-04 21.89 21.89 20.62 21.77 0.0M
2023-05-03 21.45 22.40 21.11 21.11 0.0M
2023-05-02 22.40 22.40 21.19 22.00 0.0M
2023-04-28 21.05 21.90 20.78 21.90 0.0M
2023-04-27 21.99 22.09 20.78 21.04 0.0M
2023-04-26 21.10 21.87 21.10 21.87 0.0M
2023-04-25 21.50 22.19 21.10 21.10 0.0M
2023-04-24 21.50 21.96 21.50 21.96 0.0M
2023-04-21 22.00 22.79 21.55 21.55 0.0M
2023-04-20 21.01 22.62 21.01 22.46 0.0M
2023-04-19 22.29 22.29 22.00 22.00 0.0M
2023-04-18 22.99 23.39 21.61 21.65 0.0M
2023-04-17 21.72 22.78 20.72 22.74 0.0M
2023-04-13 21.89 21.89 20.56 21.80 0.0M
2023-04-12 22.49 22.50 21.10 21.14 0.0M
2023-04-11 22.40 22.40 20.30 22.00 0.0M
2023-04-10 23.45 23.45 21.28 21.35 0.0M
2023-04-06 21.05 22.60 20.53 22.40 0.0M
2023-04-05 21.01 21.59 20.55 21.58 0.0M
2023-04-03 21.25 21.47 21.25 21.47 0.0M
2023-03-31 20.94 20.94 20.60 20.88 0.0M
2023-03-29 20.41 20.42 19.50 20.42 0.0M
2023-03-28 21.49 21.49 20.42 20.42 0.0M
2023-03-27 20.55 21.49 20.52 21.49 0.0M
2023-03-24 21.48 21.60 20.52 21.60 0.0M
2023-03-23 21.37 21.37 20.80 20.80 0.0M
2023-03-22 21.49 21.49 20.52 20.70 0.0M
2023-03-21 20.52 21.10 20.51 20.69 0.0M
2023-03-20 20.75 21.00 20.52 20.54 0.0M
2023-03-17 21.85 21.85 20.50 21.05 0.0M
2023-03-16 21.45 21.45 20.31 21.37 0.0M
2023-03-15 22.00 22.00 21.00 21.00 0.0M
2023-03-14 22.25 22.99 22.00 22.00 0.0M
2023-03-13 22.10 22.94 22.00 22.00 0.0M
2023-03-10 22.55 23.45 22.15 22.94 0.0M
2023-03-09 23.26 23.26 22.35 23.19 0.0M
2023-03-08 22.45 22.84 21.55 22.81 0.0M
2023-03-06 22.89 22.89 22.00 22.10 0.0M
2023-03-03 22.75 23.14 22.30 22.31 0.0M
2023-03-02 22.93 23.74 22.75 22.83 0.0M
2023-03-01 22.60 23.72 22.31 22.93 0.0M
2023-02-28 24.30 24.30 22.70 23.00 0.0M
2023-02-27 24.90 24.90 23.70 23.70 0.0M
2023-02-24 24.65 24.90 23.35 24.90 0.0M
2023-02-23 24.50 24.55 23.20 24.55 0.0M
2023-02-22 24.20 25.35 24.00 24.00 0.0M
2023-02-21 24.50 25.45 24.15 24.15 0.0M
2023-02-20 24.55 25.25 24.55 24.60 0.0M
2023-02-17 25.95 25.95 24.15 25.75 0.0M
2023-02-16 24.40 25.25 24.00 25.25 0.0M
2023-02-15 25.30 25.90 24.05 24.05 0.0M
2023-02-14 24.90 25.50 23.50 25.30 0.0M
2023-02-13 23.80 25.65 23.80 24.30 0.0M
2023-02-10 24.00 25.00 24.00 24.95 0.0M
2023-02-09 24.30 24.30 22.90 24.00 0.0M
2023-02-08 24.00 24.40 23.40 23.60 0.0M
2023-02-07 24.50 24.50 23.20 24.00 0.0M
2023-02-06 24.40 24.40 23.25 23.95 0.0M
2023-02-03 24.65 25.10 23.65 24.25 0.0M
2023-02-02 23.95 25.40 23.40 24.65 0.0M
2023-02-01 24.80 24.80 23.75 24.20 0.0M
2023-01-31 24.70 25.00 23.60 24.80 0.0M
2023-01-30 23.90 25.05 23.05 24.70 0.0M
2023-01-27 24.90 24.90 23.55 23.90 0.0M
2023-01-25 25.95 25.95 24.00 24.20 0.0M
2023-01-24 23.70 24.90 23.70 24.75 0.0M
2023-01-23 24.90 24.90 23.70 24.15 0.0M
2023-01-20 24.70 24.85 23.50 24.75 0.0M
2023-01-19 24.15 24.35 23.65 24.25 0.0M
2023-01-18 24.95 24.95 23.85 24.55 0.0M
2023-01-17 25.30 25.90 24.00 24.90 0.0M
2023-01-16 25.90 26.15 24.60 24.80 0.0M
2023-01-13 24.75 25.00 24.30 25.00 0.0M
2023-01-12 25.90 25.90 23.95 24.00 0.0M
2023-01-11 25.35 25.35 23.75 25.20 0.0M
2023-01-10 24.10 25.35 24.10 24.55 0.0M
2023-01-09 26.20 26.20 24.25 24.35 0.0M
2023-01-06 25.85 25.85 24.50 25.05 0.0M
2023-01-05 25.00 26.85 25.00 25.25 0.0M
2023-01-04 24.55 25.80 24.50 25.65 0.0M
2023-01-03 25.95 25.95 24.10 25.55 0.0M
2023-01-02 24.70 25.20 23.50 25.05 0.0M