Ponni Sugars Erode Ltd

PONS
🏛️ India →
287.15
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:20 287.40 287.40 287.40 287.40 0.0K
09:30 287.40 287.40 287.40 287.40 0.1K
09:50 286.05 287.40 286.05 287.40 0.0K
10:00 291.50 291.50 291.50 291.50 0.0K
12:00 286.50 286.50 286.50 286.50 0.1K
12:05 287.20 287.20 287.20 287.20 0.2K
13:40 286.00 286.00 286.00 286.00 0.0K
13:55 285.80 285.80 285.80 285.80 0.2K
15:10 287.20 287.20 287.20 287.20 0.0K
15:25 287.20 287.20 287.20 287.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 285.60 298.30 285.60 287.15 0.0M
2025-09-30 285.20 286.60 283.25 284.40 0.0M
2025-09-29 285.00 287.75 283.00 285.95 0.0M
2025-09-26 287.40 291.50 285.80 287.20 0.0M
2025-09-25 289.75 289.90 286.10 287.40 0.0M
2025-09-24 287.00 292.20 287.00 287.90 0.0M
2025-09-23 289.95 303.00 287.70 290.50 0.0M
2025-09-22 293.25 295.20 286.90 290.75 0.0M
2025-09-19 297.55 297.55 292.45 292.60 0.0M
2025-09-18 296.50 303.90 295.40 297.30 0.0M
2025-09-17 298.00 300.15 295.20 296.85 0.0M
2025-09-16 285.00 301.45 285.00 298.05 0.0M
2025-09-15 303.15 303.40 298.00 300.75 0.0M
2025-09-12 295.50 303.55 295.50 303.45 0.0M
2025-09-11 301.95 301.95 293.05 294.75 0.0M
2025-09-10 296.65 299.85 291.95 295.75 0.0M
2025-09-09 301.85 303.35 293.20 298.00 0.0M
2025-09-08 301.65 302.35 297.30 299.40 0.0M
2025-09-05 294.30 300.85 294.30 297.65 0.0M
2025-09-04 299.30 300.95 298.05 300.90 0.0M
2025-09-03 295.00 304.80 294.30 298.45 0.0M
2025-09-02 304.55 310.05 287.25 295.95 0.0M
2025-09-01 285.65 287.40 281.40 284.65 0.0M
2025-08-29 289.30 289.30 282.15 283.80 0.0M
2025-08-28 272.00 290.25 272.00 286.35 0.0M
2025-08-26 286.15 287.85 284.60 284.75 0.0M
2025-08-25 289.60 293.70 288.10 288.10 0.0M
2025-08-22 289.25 291.65 287.65 290.00 0.0M
2025-08-21 289.95 309.75 284.00 290.80 0.0M
2025-08-20 290.95 297.25 288.30 288.90 0.0M
2025-08-19 285.15 290.95 285.15 289.10 0.0M
2025-08-18 286.00 290.05 280.80 285.85 0.0M
2025-08-14 284.40 289.75 282.85 287.90 0.0M
2025-08-13 282.55 285.00 279.50 284.00 0.0M
2025-08-12 267.00 284.85 267.00 279.90 0.0M
2025-08-11 288.00 288.00 277.35 282.25 0.0M
2025-08-08 279.95 288.60 278.20 283.15 0.0M
2025-08-07 274.00 279.50 274.00 278.10 0.0M
2025-08-06 284.00 284.00 270.30 278.10 0.0M
2025-08-05 286.50 286.50 281.85 284.00 0.0M
2025-08-04 288.40 291.30 283.65 286.50 0.0M
2025-08-01 302.05 303.95 280.00 286.60 0.0M
2025-07-31 303.55 303.55 300.55 301.75 0.0M
2025-07-30 300.30 307.05 297.00 304.30 0.0M
2025-07-29 290.00 299.90 288.10 299.75 0.0M
2025-07-28 300.30 300.30 284.00 291.25 0.0M
2025-07-25 343.95 343.95 299.00 299.35 0.0M
2025-07-24 317.45 318.35 297.05 304.00 0.0M
2025-07-23 320.00 321.40 316.25 317.65 0.0M
2025-07-22 320.85 324.25 320.35 320.85 0.0M
2025-07-21 325.25 327.40 318.00 320.35 0.0M
2025-07-18 335.30 339.35 321.20 332.15 0.0M
2025-07-17 338.10 338.70 329.85 331.10 0.0M
2025-07-16 333.45 337.05 332.45 335.25 0.0M
2025-07-15 333.40 334.80 329.65 332.80 0.0M
2025-07-14 334.00 334.60 328.15 332.35 0.0M
2025-07-11 330.00 336.50 330.00 335.70 0.0M
2025-07-10 336.00 339.25 330.00 333.00 0.0M
2025-07-09 335.40 338.55 331.20 335.25 0.0M
2025-07-08 339.00 339.40 331.30 337.75 0.0M
2025-07-07 330.10 339.25 330.10 335.70 0.0M
2025-07-04 340.00 340.00 330.70 333.05 0.0M
2025-07-03 341.50 341.50 332.50 332.60 0.0M
2025-07-02 330.00 337.55 327.50 334.15 0.0M
2025-07-01 334.50 334.50 330.50 332.50 0.0M
2025-06-30 333.30 334.40 331.00 334.40 0.0M
2025-06-27 344.00 344.00 332.00 332.05 0.0M
2025-06-26 350.00 350.00 331.75 333.10 0.0M
2025-06-25 328.75 333.40 328.75 332.45 0.0M
2025-06-24 334.20 337.05 327.00 328.35 0.0M
2025-06-23 329.15 336.25 324.45 334.20 0.0M
2025-06-20 326.85 327.95 325.10 327.50 0.0M
2025-06-19 333.05 333.05 322.00 323.60 0.0M
2025-06-18 336.70 336.70 332.00 335.00 0.0M
2025-06-17 348.00 350.00 334.70 334.85 0.0M
2025-06-16 342.35 343.30 334.85 340.60 0.0M
2025-06-13 340.55 349.00 340.55 347.55 0.0M
2025-06-12 358.00 358.00 348.75 349.50 0.0M
2025-06-11 366.00 368.75 357.00 360.25 0.0M
2025-06-10 344.85 366.35 343.80 357.85 0.0M
2025-06-09 348.00 350.20 342.00 346.50 0.0M
2025-06-06 340.30 345.00 338.70 342.60 0.0M
2025-06-05 333.50 344.85 333.50 343.50 0.0M
2025-06-04 332.00 332.60 329.60 332.60 0.0M
2025-06-03 335.00 336.15 330.00 332.75 0.0M
2025-06-02 335.50 338.10 328.00 335.40 0.0M
2025-05-30 339.50 339.50 330.10 333.50 0.0M
2025-05-29 338.50 338.60 334.75 337.00 0.0M
2025-05-28 337.30 340.20 332.50 335.15 0.0M
2025-05-27 339.90 339.90 334.15 335.90 0.0M
2025-05-26 337.35 340.30 336.00 338.80 0.0M
2025-05-23 333.25 336.60 331.25 335.05 0.0M
2025-05-22 331.60 334.60 330.75 334.60 0.0M
2025-05-21 330.80 334.70 327.60 330.90 0.0M
2025-05-20 337.40 339.30 330.15 330.25 0.0M
2025-05-19 339.45 344.65 336.00 337.90 0.0M
2025-05-16 337.45 339.75 333.00 334.45 0.0M
2025-05-15 334.00 342.00 333.80 337.75 0.0M
2025-05-14 322.00 336.25 322.00 330.80 0.0M
2025-05-13 320.25 320.75 319.00 319.00 0.0M
2025-05-12 319.65 322.20 317.00 318.35 0.0M
2025-05-09 305.00 318.00 300.50 315.35 0.0M
2025-05-08 317.45 317.45 308.80 308.80 0.0M
2025-05-07 305.00 311.00 305.00 309.95 0.0M
2025-05-06 313.30 314.70 308.35 312.55 0.0M
2025-05-05 315.00 318.20 314.00 316.00 0.0M
2025-05-02 320.50 324.00 315.25 315.90 0.0M
2025-04-30 325.00 325.00 320.00 321.55 0.0M
2025-04-29 331.30 331.30 323.50 324.00 0.0M
2025-04-28 333.50 333.50 322.50 325.90 0.0M
2025-04-25 339.00 339.00 321.15 326.75 0.0M
2025-04-24 339.25 342.10 337.25 339.10 0.0M
2025-04-23 350.00 350.00 334.00 338.20 0.0M
2025-04-22 335.40 345.00 334.40 340.30 0.0M
2025-04-21 324.60 332.60 322.25 332.60 0.0M
2025-04-17 326.65 331.85 322.70 324.80 0.0M
2025-04-16 327.35 327.35 321.85 325.05 0.0M
2025-04-15 324.80 327.95 317.40 327.35 0.0M
2025-04-11 306.90 312.15 306.90 310.95 0.0M
2025-04-09 300.00 307.45 295.40 304.80 0.0M
2025-04-08 301.35 304.45 300.00 303.60 0.0M
2025-04-07 286.20 301.30 286.20 300.20 0.0M
2025-04-04 318.50 318.50 307.25 310.00 0.0M
2025-04-03 317.85 323.45 313.70 320.40 0.0M
2025-04-02 305.75 319.00 303.90 318.10 0.0M
2025-04-01 307.00 314.05 306.75 307.55 0.0M
2025-03-28 303.05 312.05 303.05 303.25 0.0M
2025-03-27 307.80 315.70 301.95 304.00 0.0M
2025-03-26 317.25 320.00 300.00 302.35 0.0M
2025-03-25 333.15 333.30 312.50 316.05 0.0M
2025-03-24 334.10 335.25 326.25 328.60 0.0M
2025-03-21 320.00 350.20 320.00 331.50 0.0M
2025-03-20 323.20 325.70 312.20 313.35 0.0M
2025-03-19 310.65 326.75 308.65 321.75 0.0M
2025-03-18 280.15 307.70 280.15 302.75 0.0M
2025-03-17 302.00 302.00 285.20 287.40 0.0M
2025-03-13 300.80 301.30 292.15 295.50 0.0M
2025-03-12 261.20 303.80 261.20 299.60 0.0M
2025-03-11 297.00 299.80 269.90 289.00 0.0M
2025-03-10 320.00 320.30 300.00 301.50 0.0M
2025-03-07 320.00 320.00 312.15 315.50 0.0M
2025-03-06 302.80 317.45 295.95 312.20 0.0M
2025-03-05 293.00 297.55 293.00 296.60 0.0M
2025-03-04 290.95 290.95 286.70 289.00 0.0M
2025-03-03 298.70 298.70 282.30 283.95 0.0M
2025-02-28 290.00 298.10 290.00 294.90 0.0M
2025-02-27 311.40 311.40 297.55 301.30 0.0M
2025-02-25 307.15 309.70 300.40 302.15 0.0M
2025-02-24 301.00 309.95 301.00 307.15 0.0M
2025-02-21 310.80 319.00 308.00 315.95 0.0M
2025-02-20 303.45 312.25 299.95 310.70 0.0M
2025-02-19 298.25 304.60 291.60 302.55 0.0M
2025-02-18 305.70 305.70 290.00 298.25 0.0M
2025-02-17 305.25 313.25 300.60 305.70 0.0M
2025-02-14 317.30 320.30 304.00 310.30 0.0M
2025-02-13 324.25 325.90 317.00 317.50 0.0M
2025-02-12 343.30 343.30 314.20 319.70 0.0M
2025-02-11 343.55 345.00 335.00 335.40 0.0M
2025-02-10 355.00 355.00 340.00 347.45 0.0M
2025-02-07 359.40 363.45 355.25 356.85 0.0M
2025-02-06 367.25 367.25 360.25 360.80 0.0M
2025-02-05 362.00 366.15 361.60 365.40 0.0M
2025-02-04 359.50 362.85 357.80 361.35 0.0M
2025-02-03 355.25 357.30 351.00 353.95 0.0M
2025-02-01 366.25 370.15 358.05 361.20 0.0M
2025-01-31 352.00 368.55 352.00 366.80 0.0M
2025-01-30 353.90 357.45 348.00 349.45 0.0M
2025-01-29 350.80 356.80 348.00 352.40 0.0M
2025-01-28 354.00 354.00 344.35 345.35 0.0M
2025-01-27 389.90 389.90 349.85 354.90 0.0M
2025-01-24 364.90 366.05 355.00 356.60 0.0M
2025-01-23 366.00 371.55 353.70 365.45 0.0M
2025-01-22 370.00 371.45 355.10 360.70 0.0M
2025-01-21 369.75 378.00 369.75 374.75 0.0M
2025-01-20 394.95 394.95 376.65 377.30 0.0M
2025-01-17 388.55 394.35 368.00 376.70 0.0M
2025-01-16 389.85 398.30 389.85 394.55 0.0M
2025-01-15 380.20 390.65 378.00 385.85 0.0M
2025-01-14 373.00 380.15 367.50 379.90 0.0M
2025-01-13 377.65 377.65 364.00 365.45 0.0M
2025-01-10 408.95 408.95 375.70 379.70 0.0M
2025-01-09 409.70 409.70 387.55 390.40 0.0M
2025-01-08 409.90 409.90 392.35 399.05 0.0M
2025-01-07 390.00 403.45 390.00 396.00 0.0M
2025-01-06 419.40 419.40 387.95 392.75 0.0M
2025-01-03 419.45 419.45 407.55 413.15 0.0M
2025-01-02 419.90 419.90 406.40 411.10 0.0M
2025-01-01 448.90 448.90 405.95 407.90 0.0M