Poojawestern Metaliks (POJA)

POJA
🏛️ India →
32.04
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
2025-09-26 31.10 33.49 30.00 32.04 0.0M
2025-09-25 29.89 31.30 29.71 31.07 0.0M
2025-09-24 30.00 30.80 29.50 30.50 0.0M
2025-09-23 30.49 30.49 29.14 29.56 0.0M
2025-09-22 31.10 31.98 29.57 29.96 0.0M
2025-09-19 31.49 31.99 30.51 31.09 0.0M
2025-09-18 32.00 32.50 31.09 31.80 0.0M
2025-09-17 32.52 32.64 31.20 31.67 0.0M
2025-09-16 30.88 32.48 29.51 31.88 0.1M
2025-09-15 30.59 30.59 29.50 30.29 0.0M
2025-09-12 29.90 30.10 29.80 29.99 0.0M
2025-09-11 30.00 30.00 29.31 29.80 0.0M
2025-09-10 29.46 29.83 29.01 29.54 0.0M
2025-09-09 29.79 29.79 28.81 29.46 0.0M
2025-09-08 29.90 29.99 28.56 29.27 0.0M
2025-09-05 29.48 29.48 28.17 28.92 0.0M
2025-09-04 29.03 29.85 28.99 29.48 0.0M
2025-09-03 27.50 29.35 27.50 29.03 0.0M
2025-09-02 28.10 28.70 27.20 28.03 0.0M
2025-09-01 29.50 29.50 27.65 28.19 0.0M
2025-08-29 28.01 28.64 27.60 28.43 0.0M
2025-08-28 28.60 28.60 27.71 28.40 0.0M
2025-08-26 29.80 29.82 27.50 27.73 0.0M
2025-08-25 28.14 29.26 27.85 29.10 0.0M
2025-08-22 28.67 28.67 27.75 28.00 0.0M
2025-08-21 28.30 28.78 27.76 28.23 0.0M
2025-08-20 28.95 28.95 28.03 28.39 0.1M
2025-08-19 28.45 29.20 27.66 28.56 0.0M
2025-08-18 28.30 29.56 27.50 28.45 0.0M
2025-08-14 28.56 28.95 28.13 28.41 0.0M
2025-08-13 28.50 29.15 27.84 28.56 0.0M
2025-08-12 27.69 28.80 27.38 28.50 0.0M
2025-08-11 28.90 28.90 27.11 27.69 0.0M
2025-08-08 27.00 27.84 27.00 27.71 0.0M
2025-08-07 27.03 27.70 26.77 27.40 0.0M
2025-08-06 27.70 27.70 27.11 27.14 0.0M
2025-08-05 27.89 27.89 27.00 27.11 0.0M
2025-08-04 27.31 27.86 27.20 27.61 0.0M
2025-08-01 27.08 28.38 27.06 27.26 0.0M
2025-07-31 27.50 28.49 27.21 27.69 0.0M
2025-07-30 27.42 29.20 27.42 28.04 0.0M
2025-07-29 28.74 28.74 27.53 28.28 0.0M
2025-07-28 28.50 28.50 27.54 28.03 0.0M
2025-07-25 28.30 28.50 27.53 28.26 0.0M
2025-07-24 27.21 28.39 27.21 27.76 0.0M
2025-07-23 28.00 28.00 27.15 27.77 0.0M
2025-07-22 29.19 29.19 27.12 27.37 0.1M
2025-07-21 29.95 29.95 27.00 28.33 0.0M
2025-07-18 29.30 29.40 28.83 29.36 0.0M
2025-07-17 29.00 29.80 28.61 29.07 0.0M
2025-07-16 28.94 29.00 28.06 28.94 0.0M
2025-07-15 29.28 29.28 28.01 28.47 0.0M
2025-07-14 28.57 28.89 28.11 28.50 0.1M
2025-07-11 29.40 29.79 28.20 28.43 0.0M
2025-07-10 29.12 30.00 28.38 28.69 0.1M
2025-07-09 29.50 30.35 28.07 29.12 0.0M
2025-07-08 28.99 29.00 28.06 28.27 0.0M
2025-07-07 28.38 29.26 28.01 28.16 0.0M
2025-07-04 28.28 29.09 28.28 28.52 0.0M
2025-07-03 29.48 29.48 28.21 28.52 0.0M
2025-07-02 29.16 29.27 28.01 28.70 0.0M
2025-07-01 29.50 29.63 28.50 28.70 0.0M
2025-06-30 28.91 29.74 28.50 28.88 0.0M
2025-06-27 29.55 29.55 28.70 28.91 0.1M
2025-06-26 29.77 29.77 28.65 29.51 0.0M
2025-06-25 29.90 29.90 29.10 29.77 0.0M
2025-06-24 29.85 29.85 28.65 28.99 0.0M
2025-06-23 28.86 29.98 28.83 29.16 0.0M
2025-06-20 29.90 29.90 28.51 29.35 0.0M
2025-06-19 29.11 29.90 28.72 28.86 0.0M
2025-06-18 30.35 30.35 29.12 29.40 0.0M
2025-06-17 30.24 30.54 29.52 29.65 0.0M
2025-06-16 29.96 30.62 29.12 29.64 0.0M
2025-06-13 30.95 30.95 29.55 29.97 0.0M
2025-06-12 29.70 30.89 29.70 30.39 0.0M
2025-06-11 31.60 31.95 29.00 29.57 0.1M
2025-06-10 32.00 32.39 30.55 31.71 0.0M
2025-06-09 31.70 32.29 31.39 31.54 0.0M
2025-06-06 30.40 31.79 30.20 31.67 0.0M
2025-06-05 31.14 31.14 29.65 30.33 0.0M
2025-06-04 31.20 31.35 30.27 31.14 0.0M
2025-06-03 31.64 31.99 30.25 30.91 0.0M
2025-06-02 31.00 32.40 31.00 31.64 0.0M
2025-05-30 32.00 32.50 31.00 31.24 0.0M
2025-05-29 31.06 32.65 31.06 31.70 0.0M
2025-05-28 30.34 30.95 30.11 30.84 0.0M
2025-05-27 30.35 31.30 30.23 30.34 0.0M
2025-05-26 30.98 31.69 30.10 30.64 0.0M
2025-05-23 29.80 31.88 29.35 30.56 0.0M
2025-05-22 30.50 30.50 29.60 30.17 0.0M
2025-05-21 29.99 31.29 29.40 29.85 0.0M
2025-05-20 31.11 32.39 29.32 29.91 0.0M
2025-05-19 30.00 32.90 30.00 31.08 0.0M
2025-05-16 30.49 32.90 29.32 31.67 0.0M
2025-05-15 28.85 30.90 27.66 30.34 0.0M
2025-05-14 27.56 28.25 26.90 28.19 0.0M
2025-05-13 27.10 27.44 26.10 27.10 0.0M
2025-05-12 26.96 27.89 26.00 26.72 0.0M
2025-05-09 26.21 26.88 25.21 26.01 0.0M
2025-05-08 27.74 27.84 26.00 27.02 0.0M
2025-05-07 27.00 27.98 26.95 27.71 0.0M
2025-05-06 27.00 29.18 27.00 27.24 0.0M
2025-05-05 28.90 29.85 27.53 29.42 0.0M
2025-05-02 28.00 28.80 27.32 27.52 0.0M
2025-04-30 29.88 29.88 26.50 27.84 0.0M
2025-04-29 29.97 30.75 29.00 29.02 0.0M
2025-04-28 29.07 30.60 29.00 29.97 0.0M
2025-04-25 30.80 30.80 28.60 29.66 0.0M
2025-04-24 31.00 31.58 30.49 30.64 0.0M
2025-04-23 28.72 34.40 28.60 30.85 0.1M
2025-04-22 30.00 30.00 28.00 28.78 0.0M
2025-04-21 29.40 29.40 28.65 29.10 0.0M
2025-04-17 28.01 29.25 28.00 28.49 0.0M
2025-04-16 27.65 29.00 27.30 28.25 0.0M
2025-04-15 27.50 29.45 26.15 28.31 0.0M
2025-04-11 27.70 27.70 26.35 26.79 0.0M
2025-04-09 25.70 26.50 24.65 25.76 0.0M
2025-04-08 26.90 26.91 24.26 25.23 0.1M
2025-04-07 28.27 28.27 25.00 26.49 0.0M
2025-04-04 28.55 29.33 27.60 28.27 0.0M
2025-04-03 29.47 29.47 27.42 28.55 0.0M
2025-04-02 27.43 27.83 27.00 27.64 0.0M
2025-04-01 26.20 27.90 26.20 26.38 0.0M
2025-03-28 27.86 28.80 26.00 26.28 0.1M
2025-03-27 31.00 31.00 27.60 27.88 0.0M
2025-03-26 29.95 29.95 29.00 29.22 0.0M
2025-03-25 29.45 30.40 29.35 29.97 0.0M
2025-03-24 30.50 30.50 29.25 29.84 0.0M
2025-03-21 28.00 30.25 27.42 30.05 0.0M
2025-03-20 28.16 28.80 27.81 28.22 0.0M
2025-03-19 27.57 28.90 27.57 28.45 0.0M
2025-03-18 28.00 29.41 27.32 27.88 0.0M
2025-03-17 29.00 29.00 28.25 28.26 0.0M
2025-03-13 29.15 29.79 28.22 28.66 0.0M
2025-03-12 29.11 29.79 28.69 28.80 0.0M
2025-03-11 29.21 29.89 28.30 29.01 0.1M
2025-03-10 30.40 30.40 29.09 29.57 0.2M
2025-03-07 29.46 30.28 28.70 29.60 0.1M
2025-03-06 29.99 30.44 28.23 29.46 0.0M
2025-03-05 28.24 29.88 27.24 29.05 0.0M
2025-03-04 27.98 28.00 26.76 27.31 0.0M
2025-03-03 27.24 28.40 25.49 27.51 0.0M
2025-02-28 29.50 30.14 25.40 26.51 0.0M
2025-02-27 29.47 30.49 29.47 29.52 0.0M
2025-02-25 30.59 30.59 29.42 29.47 0.0M
2025-02-24 30.10 31.05 29.63 29.74 0.0M
2025-02-21 31.40 31.80 30.50 30.85 0.0M
2025-02-20 31.50 31.77 30.55 31.47 0.0M
2025-02-19 29.00 31.79 29.00 30.93 0.0M
2025-02-18 32.45 33.98 29.11 29.86 0.0M
2025-02-17 32.00 32.00 30.50 30.98 0.0M
2025-02-14 33.36 33.97 32.00 32.22 0.0M
2025-02-13 33.45 33.90 32.31 32.71 0.0M
2025-02-12 34.00 34.00 31.15 33.45 0.0M
2025-02-11 34.89 34.89 33.11 33.33 0.0M
2025-02-10 35.90 35.90 34.50 34.58 0.0M
2025-02-07 36.30 36.30 35.05 35.11 0.0M
2025-02-06 35.15 36.00 35.11 35.24 0.0M
2025-02-05 36.45 36.45 35.20 35.58 0.0M
2025-02-04 35.50 36.87 34.54 35.74 0.0M
2025-02-03 34.15 35.50 34.15 34.43 0.0M
2025-02-01 36.72 36.95 35.11 35.88 0.0M
2025-01-31 35.90 36.90 35.50 35.98 0.0M
2025-01-30 34.52 35.20 33.61 35.11 0.0M
2025-01-29 33.10 35.90 33.10 34.00 0.0M
2025-01-28 35.90 35.90 32.90 33.58 0.0M
2025-01-27 36.99 36.99 34.10 34.57 0.0M
2025-01-24 35.95 37.89 35.95 36.22 0.0M
2025-01-23 34.14 38.80 34.14 35.95 0.0M
2025-01-22 35.35 35.51 33.60 34.14 0.0M
2025-01-21 35.20 36.68 34.10 35.35 0.0M
2025-01-20 34.70 35.39 33.59 34.60 0.0M
2025-01-17 33.94 34.85 33.36 34.04 0.0M
2025-01-16 33.50 34.29 33.45 33.94 0.0M
2025-01-15 32.95 33.50 32.94 33.07 0.0M
2025-01-14 31.69 33.50 31.00 32.71 0.0M
2025-01-13 34.20 34.20 31.56 32.34 0.0M
2025-01-10 33.36 33.96 32.40 33.49 0.0M
2025-01-09 33.96 34.48 33.05 33.36 0.0M
2025-01-08 34.67 35.14 33.52 33.96 0.0M
2025-01-07 33.67 35.25 33.67 34.16 0.0M
2025-01-06 35.49 35.49 33.19 34.45 0.0M
2025-01-03 34.89 36.90 34.50 35.26 0.1M
2025-01-02 35.70 35.70 33.90 34.44 0.0M
2025-01-01 35.00 35.00 33.50 34.81 0.0M