Poona Dal and Oil Ind (PONA)

PONA
🏛️ India →
80.95
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 77.75 82.05 75.21 80.95 0.0M
2025-09-25 85.00 88.00 79.00 79.34 0.0M
2025-09-24 73.11 84.50 73.11 81.25 0.0M
2025-09-23 76.00 79.00 74.12 75.60 0.0M
2025-09-22 77.36 79.00 72.30 76.43 0.0M
2025-09-19 77.62 79.00 77.62 78.94 0.0M
2025-09-18 86.70 86.70 78.43 79.20 0.0M
2025-09-17 76.42 79.97 76.42 77.80 0.0M
2025-09-16 78.26 82.95 76.08 77.37 0.0M
2025-09-15 81.42 83.98 78.26 78.26 0.0M
2025-09-12 80.08 83.70 80.08 81.42 0.0M
2025-09-11 84.68 84.68 80.12 83.49 0.0M
2025-09-10 76.50 88.00 76.50 84.68 0.0M
2025-09-09 85.66 85.66 78.41 79.29 0.0M
2025-09-08 86.00 86.00 80.34 81.99 0.0M
2025-09-05 86.40 86.40 79.25 80.95 0.0M
2025-09-04 74.70 87.50 74.00 82.97 0.0M
2025-09-03 76.00 77.52 70.22 73.20 0.0M
2025-09-02 71.96 71.96 70.31 70.60 0.0M
2025-09-01 68.05 72.99 68.05 70.54 0.0M
2025-08-29 80.00 80.00 70.61 73.02 0.0M
2025-08-28 63.30 81.50 63.30 75.22 0.0M
2025-08-26 79.00 79.00 68.06 68.64 0.0M
2025-08-25 63.50 67.80 63.50 66.00 0.0M
2025-08-22 62.10 70.00 62.10 68.95 0.0M
2025-08-21 64.26 64.30 62.69 64.00 0.0M
2025-08-20 66.00 66.00 62.10 63.00 0.0M
2025-08-19 64.36 66.00 64.36 66.00 0.0M
2025-08-18 65.00 65.00 64.68 64.68 0.0M
2025-08-14 68.00 69.00 61.00 65.00 0.0M
2025-08-13 64.26 64.26 63.02 63.04 0.0M
2025-08-12 70.00 71.98 63.00 63.00 0.0M
2025-08-11 65.00 65.00 58.30 59.99 0.0M
2025-08-08 69.95 69.95 63.16 63.50 0.0M
2025-08-07 65.00 65.00 65.00 65.00 0.0M
2025-08-06 65.00 65.00 65.00 65.00 0.0M
2025-08-05 65.00 65.60 62.00 62.52 0.0M
2025-08-04 65.11 70.50 63.00 66.01 0.0M
2025-08-01 68.00 68.00 67.50 67.50 0.0M
2025-07-31 68.41 68.41 68.41 68.41 0.0M
2025-07-30 68.41 68.41 67.89 68.41 0.0M
2025-07-29 72.00 72.00 65.00 68.41 0.0M
2025-07-28 66.71 67.00 65.55 66.30 0.0M
2025-07-25 66.00 73.00 66.00 66.71 0.0M
2025-07-24 69.03 69.03 66.69 67.35 0.0M
2025-07-23 70.00 70.00 69.01 69.03 0.0M
2025-07-22 75.00 75.00 69.00 69.61 0.0M
2025-07-21 72.12 72.12 68.11 69.37 0.0M
2025-07-18 73.00 79.00 71.97 72.13 0.0M
2025-07-17 69.11 72.50 68.77 72.14 0.0M
2025-07-16 69.05 71.00 69.05 69.11 0.0M
2025-07-15 70.00 70.00 69.01 69.02 0.0M
2025-07-14 73.00 74.46 67.30 68.55 0.0M
2025-07-11 71.00 73.00 71.00 73.00 0.0M
2025-07-10 71.00 73.99 70.00 73.00 0.0M
2025-07-09 70.41 74.00 70.41 70.96 0.0M
2025-07-08 70.41 72.90 70.41 70.41 0.0M
2025-07-07 75.90 75.90 70.01 70.59 0.0M
2025-07-04 65.01 75.00 65.01 74.90 0.0M
2025-07-03 69.30 75.00 69.30 71.51 0.0M
2025-07-02 72.00 72.00 69.00 70.00 0.0M
2025-07-01 72.10 72.10 72.10 72.10 0.0M
2025-06-30 77.50 77.50 70.50 72.10 0.0M
2025-06-27 72.00 74.00 70.00 73.48 0.0M
2025-06-26 67.27 73.79 67.27 72.84 0.0M
2025-06-25 68.00 68.00 67.26 67.60 0.0M
2025-06-23 67.67 68.00 67.67 68.00 0.0M
2025-06-20 67.00 68.04 67.00 67.32 0.0M
2025-06-19 68.20 68.20 68.00 68.00 0.0M
2025-06-18 70.60 70.60 68.12 68.16 0.0M
2025-06-17 70.80 70.80 68.16 69.23 0.0M
2025-06-16 69.80 70.00 67.60 68.93 0.0M
2025-06-13 74.00 74.00 68.50 73.90 0.0M
2025-06-12 73.00 74.00 73.00 74.00 0.0M
2025-06-11 73.99 74.30 71.00 72.00 0.0M
2025-06-10 70.46 73.99 69.67 73.13 0.0M
2025-06-09 69.21 71.50 69.21 70.46 0.0M
2025-06-06 70.60 72.50 70.60 70.62 0.0M
2025-06-05 72.95 73.99 71.00 72.58 0.0M
2025-06-04 67.81 71.94 67.81 71.80 0.0M
2025-06-03 69.00 69.34 66.00 69.18 0.0M
2025-06-02 70.00 70.00 69.00 69.00 0.0M
2025-05-30 73.00 73.00 65.40 66.55 0.0M
2025-05-29 65.20 71.36 65.20 69.88 0.0M
2025-05-28 69.00 69.00 65.04 65.20 0.0M
2025-05-27 69.80 69.80 66.00 66.00 0.0M
2025-05-26 65.00 65.00 65.00 65.00 0.0M
2025-05-23 65.35 66.00 65.02 65.11 0.0M
2025-05-22 66.00 66.00 65.67 65.67 0.0M
2025-05-21 68.42 68.42 65.34 65.40 0.0M
2025-05-20 66.90 68.70 66.00 68.45 0.0M
2025-05-19 65.46 71.79 65.46 70.85 0.0M
2025-05-16 66.87 67.99 65.00 66.80 0.0M
2025-05-15 65.55 66.90 65.55 66.87 0.0M
2025-05-14 65.00 66.00 65.00 66.00 0.0M
2025-05-13 67.32 67.32 64.50 64.50 0.0M
2025-05-12 66.90 66.90 65.67 65.96 0.0M
2025-05-09 62.00 64.99 61.00 64.78 0.0M
2025-05-08 60.60 65.90 60.60 64.97 0.0M
2025-05-07 61.88 63.90 60.00 60.01 0.0M
2025-05-06 64.95 68.60 61.00 61.87 0.0M
2025-05-05 60.00 68.00 60.00 64.99 0.0M
2025-05-02 61.00 64.00 61.00 62.15 0.0M
2025-04-30 65.00 65.00 63.65 63.67 0.0M
2025-04-28 65.05 65.10 63.26 63.53 0.0M
2025-04-25 69.90 69.90 64.96 65.37 0.0M
2025-04-24 66.45 66.45 66.15 66.30 0.0M
2025-04-23 66.99 68.00 66.99 67.66 0.0M
2025-04-22 69.98 69.98 67.00 67.67 0.0M
2025-04-21 67.85 72.00 67.85 69.98 0.0M
2025-04-17 70.00 70.00 69.23 69.23 0.0M
2025-04-16 70.40 70.40 65.00 68.17 0.0M
2025-04-15 65.02 67.80 65.02 65.56 0.0M
2025-04-11 67.50 69.70 65.02 65.50 0.0M
2025-04-08 74.35 74.35 64.10 65.05 0.0M
2025-04-07 67.90 67.90 67.60 67.60 0.0M
2025-04-04 68.00 68.00 65.66 67.90 0.0M
2025-04-03 66.50 68.89 65.65 65.97 0.0M
2025-04-02 68.25 71.66 65.61 65.61 0.0M
2025-04-01 65.00 68.25 63.52 68.25 0.0M
2025-03-28 65.00 65.00 63.54 65.00 0.0M
2025-03-27 63.50 63.54 63.50 63.54 0.0M
2025-03-26 62.20 68.72 62.20 64.80 0.0M
2025-03-25 68.20 68.84 65.40 65.45 0.0M
2025-03-24 67.91 70.00 65.15 68.84 0.0M
2025-03-20 62.00 68.25 61.76 68.25 0.0M
2025-03-19 66.99 66.99 65.00 65.00 0.0M
2025-03-18 65.55 66.00 65.55 65.97 0.0M
2025-03-17 65.00 65.00 62.95 63.00 0.0M
2025-03-13 65.09 65.10 64.99 65.10 0.0M
2025-03-12 60.00 62.40 59.46 62.00 0.0M
2025-03-11 57.30 59.97 57.00 59.46 0.0M
2025-03-10 59.50 59.50 57.01 57.34 0.0M
2025-03-07 60.05 63.00 58.91 59.41 0.0M
2025-03-06 62.00 62.00 61.98 61.99 0.0M
2025-03-05 59.07 59.34 59.04 59.05 0.0M
2025-03-04 59.14 61.79 58.85 59.05 0.0M
2025-03-03 60.10 60.40 58.85 58.85 0.0M
2025-02-28 66.00 66.00 59.87 61.94 0.0M
2025-02-27 60.46 62.99 60.46 62.99 0.0M
2025-02-25 62.00 62.00 60.00 60.46 0.0M
2025-02-24 63.00 63.00 62.00 62.00 0.0M
2025-02-20 62.90 63.18 62.90 63.16 0.0M
2025-02-19 59.97 60.18 59.97 60.18 0.0M
2025-02-18 65.00 65.98 57.00 57.32 0.0M
2025-02-17 65.00 65.00 59.00 62.00 0.0M
2025-02-14 65.09 67.30 59.30 63.96 0.0M
2025-02-13 67.00 67.35 65.00 65.09 0.0M
2025-02-12 71.30 71.30 66.00 67.35 0.0M
2025-02-11 72.78 72.78 72.76 72.76 0.0M
2025-02-10 73.92 75.00 70.00 72.80 0.0M
2025-02-07 68.00 73.97 68.00 73.92 0.0M
2025-02-06 68.00 68.00 68.00 68.00 0.0M
2025-02-05 68.24 68.25 68.23 68.23 0.0M
2025-02-04 65.00 66.95 65.00 65.00 0.0M
2025-02-03 67.00 67.00 65.00 65.00 0.0M
2025-01-31 65.68 65.68 65.68 65.68 0.0M
2025-01-30 65.68 65.68 65.68 65.68 0.0M
2025-01-29 65.68 68.80 65.68 65.68 0.0M
2025-01-28 65.70 68.95 63.31 65.68 0.0M
2025-01-27 66.01 67.92 65.85 65.88 0.0M
2025-01-24 71.00 71.00 69.31 69.31 0.0M
2025-01-23 71.00 72.59 69.31 69.31 0.0M
2025-01-22 71.01 71.01 70.00 70.00 0.0M
2025-01-21 73.80 74.00 71.00 71.01 0.0M
2025-01-20 73.79 73.79 71.00 71.00 0.0M
2025-01-17 70.57 72.00 70.00 71.95 0.0M
2025-01-16 73.20 73.20 68.00 70.57 0.0M
2025-01-15 74.99 74.99 71.00 71.07 0.0M
2025-01-14 74.53 74.53 70.30 73.96 0.0M
2025-01-13 71.40 73.60 68.00 73.07 0.0M
2025-01-10 71.39 74.77 71.39 71.47 0.0M
2025-01-09 73.00 73.00 71.33 71.39 0.0M
2025-01-08 72.33 75.00 72.30 74.74 0.0M
2025-01-07 74.84 74.85 72.30 72.33 0.0M
2025-01-06 75.86 75.86 72.01 74.87 0.0M
2025-01-03 70.20 72.95 70.20 72.27 0.0M
2025-01-02 71.96 73.99 70.01 71.18 0.0M
2025-01-01 74.95 74.95 71.60 71.60 0.0M