Polysil Irrigation Systems (POLR)

POLR
🏛️ India →
245.65
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
2024-12-31 26.45 27.70 26.45 27.70 0.0M
2024-12-26 27.05 27.05 26.75 26.80 0.0M
2024-12-24 27.50 27.50 27.05 27.05 0.0M
2024-12-23 27.95 27.95 27.15 27.15 0.0M
2024-12-19 26.80 28.00 26.80 28.00 0.0M
2024-12-18 27.00 27.00 27.00 27.00 0.0M
2024-12-17 27.25 27.25 27.20 27.20 0.0M
2024-12-16 27.35 27.35 26.35 27.25 0.0M
2024-12-12 27.30 28.00 27.25 27.25 0.0M
2024-12-11 27.40 27.70 27.40 27.70 0.0M
2024-12-10 28.10 28.10 27.30 27.80 0.0M
2024-12-09 28.55 28.55 28.50 28.50 0.0M
2024-12-06 27.95 28.45 27.95 28.45 0.0M
2024-12-05 27.90 28.45 27.90 28.45 0.0M
2024-12-04 29.75 29.80 29.75 29.80 0.0M
2024-12-03 28.30 29.80 28.30 29.80 0.0M
2024-12-02 28.30 28.30 28.30 28.30 0.0M
2024-11-28 28.25 28.30 28.25 28.30 0.0M
2024-11-27 28.25 28.25 28.25 28.25 0.0M
2024-11-26 27.00 28.30 26.60 28.30 0.0M
2024-11-25 27.75 27.75 26.90 27.00 0.0M
2024-11-22 27.50 27.50 27.50 27.50 0.0M
2024-11-21 27.70 29.00 27.50 27.50 0.0M
2024-11-18 30.40 30.40 28.60 29.05 0.0M
2024-11-12 30.50 30.50 30.50 30.50 0.0M
2024-11-11 30.00 30.00 30.00 30.00 0.0M
2024-11-08 29.15 31.00 29.15 30.20 0.0M
2024-11-07 29.00 29.00 28.05 28.05 0.0M
2024-11-06 29.00 29.00 29.00 29.00 0.0M
2024-11-05 28.95 28.95 28.05 28.05 0.0M
2024-11-04 27.45 28.25 27.40 28.20 0.0M
2024-10-29 28.00 28.00 28.00 28.00 0.0M
2024-10-28 26.05 28.00 26.05 28.00 0.0M
2024-10-23 27.30 28.45 26.30 28.45 0.0M
2024-10-22 28.00 28.15 27.00 27.45 0.0M
2024-10-21 29.00 29.00 29.00 29.00 0.0M
2024-10-18 29.80 29.80 29.55 29.55 0.0M
2024-10-15 30.20 31.00 30.20 31.00 0.0M
2024-10-14 30.55 30.60 30.55 30.60 0.0M
2024-10-11 30.55 30.55 30.55 30.55 0.0M
2024-10-10 32.55 32.55 31.10 31.10 0.0M
2024-10-09 28.90 32.50 28.90 32.20 0.0M
2024-10-08 26.00 27.80 26.00 27.55 0.0M
2024-10-07 29.25 29.25 28.00 28.80 0.0M
2024-10-04 30.05 30.60 29.55 30.00 0.0M
2024-10-03 31.00 31.50 30.30 30.95 0.0M
2024-10-01 31.70 31.80 31.00 31.75 0.0M
2024-09-30 29.90 30.80 28.75 30.80 0.0M
2024-09-27 29.20 29.95 29.20 29.90 0.0M
2024-09-26 29.25 30.00 29.00 29.20 0.0M
2024-09-25 29.00 30.35 29.00 30.30 0.0M
2024-09-24 30.15 30.15 29.20 29.45 0.0M
2024-09-23 30.85 30.85 30.85 30.85 0.0M
2024-09-20 30.00 30.80 30.00 30.80 0.0M
2024-09-19 31.65 31.65 30.50 30.55 0.0M
2024-09-18 31.65 31.65 31.65 31.65 0.0M
2024-09-17 31.70 31.70 31.65 31.65 0.0M
2024-09-16 32.00 32.00 31.70 31.70 0.0M
2024-09-13 31.80 31.80 31.75 31.75 0.0M
2024-09-12 32.60 32.60 31.35 31.65 0.0M
2024-09-11 32.00 32.05 31.65 32.05 0.0M
2024-09-10 32.00 32.00 31.60 31.65 0.0M
2024-09-09 32.05 32.05 32.00 32.00 0.0M
2024-09-06 31.65 32.70 31.65 32.05 0.0M
2024-09-05 32.40 32.40 31.40 32.00 0.0M
2024-09-04 31.40 32.70 31.40 32.05 0.0M
2024-09-03 32.00 32.50 31.85 32.00 0.0M
2024-09-02 32.50 32.50 32.50 32.50 0.0M
2024-08-30 32.70 32.70 32.50 32.50 0.0M
2024-08-29 33.70 34.10 32.70 32.70 0.0M
2024-08-28 32.00 32.50 31.95 32.30 0.0M
2024-08-27 31.80 32.00 31.75 31.75 0.0M
2024-08-26 32.05 32.15 30.75 31.85 0.0M
2024-08-23 32.50 32.50 31.85 31.95 0.0M
2024-08-22 33.00 33.00 32.00 32.85 0.0M
2024-08-21 32.00 32.00 32.00 32.00 0.0M
2024-08-20 31.70 32.00 31.70 32.00 0.0M
2024-08-19 31.45 31.85 31.40 31.70 0.0M
2024-08-16 31.55 31.95 31.55 31.95 0.0M
2024-08-13 32.00 32.50 31.75 31.85 0.0M
2024-08-12 31.05 32.50 31.05 32.00 0.0M
2024-08-09 32.00 32.00 31.75 31.75 0.0M
2024-08-08 30.60 32.50 30.60 32.25 0.0M
2024-08-07 32.80 32.80 32.00 32.50 0.0M
2024-08-06 34.00 34.00 31.05 32.45 0.0M
2024-08-05 32.70 34.50 32.70 34.50 0.0M
2024-08-02 33.10 34.00 32.50 34.00 0.0M
2024-08-01 34.90 34.90 33.10 33.10 0.0M
2024-07-31 33.70 33.70 33.70 33.70 0.0M
2024-07-30 33.75 33.75 33.05 33.70 0.0M
2024-07-29 35.00 37.45 33.75 33.75 0.0M
2024-07-26 32.15 36.00 32.15 35.30 0.1M
2024-07-25 31.70 32.50 30.00 32.50 0.0M
2024-07-24 32.50 32.50 32.50 32.50 0.0M
2024-07-23 32.55 32.55 32.50 32.50 0.0M
2024-07-22 32.95 33.00 32.55 32.55 0.0M
2024-07-19 32.50 33.45 32.50 32.95 0.0M
2024-07-18 33.55 33.55 32.05 33.50 0.0M
2024-07-16 33.55 33.55 33.55 33.55 0.0M
2024-07-15 34.10 34.10 34.10 34.10 0.0M
2024-07-12 34.00 34.00 33.80 33.80 0.0M
2024-07-11 34.00 34.00 34.00 34.00 0.0M
2024-07-10 33.00 33.85 33.00 33.70 0.0M
2024-07-09 33.50 34.35 33.50 34.00 0.0M
2024-07-08 34.60 34.60 33.05 33.95 0.0M
2024-07-05 34.00 35.50 33.80 35.50 0.0M
2024-07-04 35.05 35.50 34.55 35.50 0.0M
2024-07-03 35.50 35.50 34.15 34.20 0.0M
2024-07-02 34.30 34.30 34.30 34.30 0.0M
2024-07-01 35.25 35.30 34.25 34.30 0.0M
2024-06-28 35.25 35.25 35.25 35.25 0.0M
2024-06-27 35.50 35.50 34.20 34.55 0.0M
2024-06-26 37.40 37.50 36.05 36.20 0.0M
2024-06-25 36.50 38.00 35.80 35.80 0.0M
2024-06-24 35.00 35.00 34.35 34.80 0.0M
2024-06-21 34.70 34.70 34.00 34.70 0.0M
2024-06-20 36.50 36.50 35.15 35.25 0.0M
2024-06-19 36.50 37.40 36.40 36.40 0.0M
2024-06-18 35.30 35.30 34.15 34.50 0.0M
2024-06-14 35.15 36.00 35.15 35.55 0.0M
2024-06-13 35.00 36.50 34.80 36.15 0.0M
2024-06-12 35.00 36.00 33.65 34.30 0.0M
2024-06-11 33.70 34.25 33.70 34.25 0.0M
2024-06-10 34.00 34.00 33.55 33.55 0.0M
2024-06-07 35.30 35.50 34.10 34.30 0.0M
2024-06-06 34.00 35.25 34.00 35.25 0.0M
2024-06-05 35.50 36.50 33.00 35.60 0.0M
2024-06-04 34.75 35.50 32.10 35.50 0.0M
2024-06-03 35.00 35.00 34.55 34.75 0.0M
2024-05-30 35.90 35.90 35.80 35.85 0.0M
2024-05-29 36.20 37.00 35.50 35.90 0.0M
2024-05-28 36.15 36.30 36.10 36.30 0.0M
2024-05-27 36.00 36.00 35.90 36.00 0.0M
2024-05-24 34.25 35.00 34.25 35.00 0.0M
2024-05-22 35.10 36.10 35.10 36.10 0.0M
2024-05-21 35.70 38.65 34.70 34.90 0.0M
2024-05-18 35.70 35.70 35.70 35.70 0.0M
2024-05-17 34.85 37.00 34.85 35.75 0.0M
2024-05-16 37.50 37.50 34.30 34.85 0.0M
2024-05-15 35.95 36.55 34.55 36.55 0.0M
2024-05-14 37.05 37.05 36.05 36.05 0.0M
2024-05-13 36.15 36.15 36.15 36.15 0.0M
2024-05-10 36.60 37.00 36.60 37.00 0.0M
2024-05-09 38.00 38.60 37.00 37.00 0.0M
2024-05-08 38.80 38.80 37.05 37.70 0.0M
2024-05-06 39.05 39.90 39.00 39.90 0.0M
2024-05-03 41.00 41.00 40.80 40.80 0.0M
2024-05-02 40.50 40.50 39.00 39.00 0.0M
2024-04-29 41.50 41.50 38.50 41.00 0.0M
2024-04-26 40.40 40.95 38.55 40.65 0.0M
2024-04-25 40.35 40.50 39.45 40.40 0.0M
2024-04-24 40.50 40.50 39.55 39.55 0.0M
2024-04-23 39.15 43.40 38.50 40.95 0.1M
2024-04-22 36.15 36.30 36.15 36.25 0.0M
2024-04-19 34.75 36.00 34.75 36.00 0.0M
2024-04-18 37.75 37.75 36.20 36.55 0.0M
2024-04-15 36.20 38.20 36.10 38.20 0.0M
2024-04-12 39.90 39.90 37.10 37.25 0.0M
2024-04-10 40.75 41.25 40.75 40.95 0.0M
2024-04-09 40.15 42.00 39.70 40.75 0.1M
2024-04-08 38.00 40.85 38.00 38.50 0.0M
2024-04-05 39.55 39.55 37.65 37.70 0.0M
2024-04-04 36.50 38.45 36.40 37.55 0.1M
2024-04-03 35.85 36.90 34.50 34.50 0.0M
2024-04-02 33.00 35.20 33.00 34.80 0.0M
2024-04-01 30.90 34.60 30.90 34.00 0.0M
2024-03-28 31.15 31.15 29.35 30.50 0.1M
2024-03-27 33.30 33.30 31.00 31.10 0.1M
2024-03-26 34.95 34.95 33.30 33.30 0.0M
2024-03-22 34.05 35.00 34.05 34.35 0.0M
2024-03-21 32.90 35.50 32.90 35.50 0.0M
2024-03-20 33.70 33.70 32.80 32.90 0.0M
2024-03-19 34.05 35.30 34.05 35.30 0.0M
2024-03-18 35.50 35.50 33.30 35.30 0.0M
2024-03-15 36.35 36.45 34.00 34.60 0.1M
2024-03-14 32.00 35.70 32.00 35.60 0.1M
2024-03-13 31.55 31.55 29.25 30.00 0.1M
2024-03-12 36.25 36.30 31.50 31.85 0.1M
2024-03-11 36.20 37.20 35.30 35.85 0.1M
2024-03-07 39.25 39.25 36.05 37.45 0.1M
2024-03-06 39.50 39.55 37.10 37.95 0.1M
2024-03-05 41.20 41.55 40.05 40.50 0.0M
2024-03-04 44.25 44.95 40.55 41.30 0.1M
2024-03-02 43.00 43.95 42.65 43.90 0.0M
2024-03-01 45.50 46.60 42.60 43.00 0.1M
2024-02-29 41.95 44.50 41.85 44.50 0.1M
2024-02-28 48.65 48.65 44.05 44.05 0.1M
2024-02-27 46.35 46.35 45.05 46.35 0.1M
2024-02-26 40.00 44.15 40.00 44.15 0.2M
2024-02-23 42.05 42.05 42.05 42.05 0.1M
2024-02-22 44.25 44.25 44.25 44.25 0.0M
2024-02-21 46.55 46.55 46.55 46.55 0.0M
2024-02-20 49.00 49.00 49.00 49.00 0.0M
2024-02-19 52.00 54.20 51.55 51.55 0.1M
2024-02-16 56.00 58.80 53.50 54.25 0.9M