Pilani Investment And Industries Corporation Ltd

PILN
🏛️ 印度 →
5,249.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,856.50 1,867.95 1,856.00 1,856.75 0.0M
2021-12-30 1,848.25 1,849.00 1,831.40 1,835.00 0.0M
2021-12-29 1,852.30 1,867.75 1,840.00 1,841.00 0.0M
2021-12-28 1,848.50 1,865.95 1,848.50 1,851.00 0.0M
2021-12-27 1,822.10 1,848.00 1,813.25 1,843.65 0.0M
2021-12-24 1,859.80 1,859.80 1,824.00 1,837.55 0.0M
2021-12-23 1,832.55 1,868.75 1,832.55 1,861.40 0.0M
2021-12-22 1,831.40 1,833.55 1,811.10 1,827.50 0.0M
2021-12-21 1,821.80 1,835.15 1,811.35 1,815.35 0.0M
2021-12-20 1,850.05 1,850.05 1,802.45 1,809.35 0.0M
2021-12-17 1,888.90 1,889.35 1,852.00 1,861.35 0.0M
2021-12-16 1,906.60 1,906.60 1,881.00 1,896.40 0.0M
2021-12-15 1,890.00 1,915.00 1,877.45 1,890.40 0.0M
2021-12-14 1,900.25 1,914.35 1,893.50 1,904.95 0.0M
2021-12-13 1,908.55 1,926.75 1,888.50 1,895.60 0.0M
2021-12-10 1,910.00 1,932.10 1,872.05 1,905.60 0.0M
2021-12-09 2,037.35 2,037.50 1,898.95 1,904.60 0.0M
2021-12-08 2,036.85 2,036.85 1,995.00 2,003.00 0.0M
2021-12-07 2,053.00 2,053.00 1,989.80 2,000.30 0.0M
2021-12-06 2,085.00 2,085.00 1,985.00 2,009.85 0.0M
2021-12-03 2,017.30 2,042.00 2,001.60 2,015.30 0.0M
2021-12-02 2,010.05 2,058.10 2,008.00 2,019.65 0.0M
2021-12-01 2,037.05 2,083.15 1,980.00 2,016.10 0.0M
2021-11-30 2,206.50 2,206.50 2,010.05 2,035.40 0.0M
2021-11-29 1,967.95 2,246.95 1,880.00 2,206.45 0.0M
2021-11-26 1,942.00 1,949.20 1,886.80 1,892.50 0.0M
2021-11-25 1,880.90 1,992.00 1,850.00 1,967.15 0.0M
2021-11-24 1,869.70 1,898.00 1,869.70 1,875.85 0.0M
2021-11-23 1,858.30 1,867.50 1,831.25 1,859.10 0.0M
2021-11-22 1,893.60 1,898.85 1,857.55 1,866.80 0.0M
2021-11-18 1,933.30 1,955.85 1,863.75 1,879.00 0.0M
2021-11-17 1,949.60 1,961.85 1,933.20 1,942.30 0.0M
2021-11-16 1,964.35 1,970.35 1,938.75 1,949.25 0.0M
2021-11-15 1,971.60 1,980.90 1,951.65 1,960.50 0.0M
2021-11-12 1,969.80 1,980.75 1,957.45 1,959.15 0.0M
2021-11-11 1,988.60 1,988.60 1,959.00 1,963.00 0.0M
2021-11-10 1,983.15 1,987.05 1,967.30 1,980.80 0.0M
2021-11-09 1,995.00 1,995.00 1,973.95 1,986.15 0.0M
2021-11-08 1,987.15 2,025.05 1,963.20 1,985.00 0.0M
2021-11-04 1,900.05 1,930.00 1,876.05 1,916.90 0.0M
2021-11-03 1,922.45 1,936.75 1,902.05 1,908.05 0.0M
2021-11-02 1,889.35 1,927.95 1,885.15 1,909.75 0.0M
2021-11-01 1,878.10 1,912.95 1,869.75 1,899.10 0.0M
2021-10-29 1,838.15 1,884.90 1,828.05 1,872.75 0.0M
2021-10-28 1,877.20 1,883.80 1,846.15 1,854.85 0.0M
2021-10-27 1,858.60 1,888.30 1,856.65 1,875.90 0.0M
2021-10-26 1,859.95 1,894.20 1,831.05 1,844.95 0.0M
2021-10-25 1,879.60 1,879.60 1,835.80 1,843.65 0.0M
2021-10-22 1,908.60 1,925.00 1,850.00 1,862.25 0.0M
2021-10-21 1,923.00 2,007.00 1,890.00 1,919.30 0.0M
2021-10-20 1,957.05 1,957.05 1,896.25 1,915.95 0.0M
2021-10-19 1,995.00 2,013.05 1,951.00 1,957.40 0.0M
2021-10-18 2,004.55 2,021.25 1,981.05 1,992.75 0.0M
2021-10-14 2,007.90 2,026.30 1,983.45 2,010.55 0.0M
2021-10-13 2,015.05 2,020.45 1,992.85 2,000.75 0.0M
2021-10-12 2,033.00 2,040.20 1,984.50 2,004.00 0.0M
2021-10-11 1,978.45 2,047.45 1,972.00 2,022.00 0.0M
2021-10-08 1,982.70 1,991.50 1,972.00 1,975.60 0.0M
2021-10-07 1,967.65 2,007.95 1,958.45 1,988.75 0.0M
2021-10-06 1,989.60 2,009.00 1,939.75 1,958.00 0.0M
2021-10-05 1,905.00 2,000.00 1,905.00 1,975.25 0.0M
2021-10-04 1,936.00 2,005.75 1,934.50 1,995.25 0.0M
2021-10-01 1,892.05 1,932.35 1,885.00 1,909.30 0.0M
2021-09-30 1,892.90 1,910.00 1,883.70 1,898.75 0.0M
2021-09-29 1,887.45 1,900.00 1,876.05 1,891.35 0.0M
2021-09-28 1,902.50 1,925.60 1,882.20 1,893.00 0.0M
2021-09-27 1,917.80 1,917.80 1,889.00 1,889.85 0.0M
2021-09-24 1,941.00 1,951.95 1,901.25 1,914.75 0.0M
2021-09-23 1,872.00 1,960.00 1,868.25 1,940.70 0.0M
2021-09-22 1,870.45 1,877.55 1,861.20 1,872.90 0.0M
2021-09-21 1,846.00 1,889.85 1,823.00 1,876.40 0.0M
2021-09-20 1,883.50 1,895.00 1,837.80 1,848.55 0.0M
2021-09-17 1,909.80 1,910.00 1,866.45 1,886.75 0.0M
2021-09-16 1,899.20 2,033.00 1,872.00 1,890.45 0.0M
2021-09-15 1,873.95 1,884.00 1,865.10 1,873.45 0.0M
2021-09-14 1,892.65 1,895.00 1,859.25 1,864.65 0.0M
2021-09-13 1,900.05 1,904.85 1,878.25 1,894.30 0.0M
2021-09-09 1,835.05 1,887.20 1,835.05 1,879.65 0.0M
2021-09-08 1,825.00 1,839.45 1,773.60 1,834.00 0.0M
2021-09-07 1,834.60 1,838.05 1,810.95 1,816.00 0.0M
2021-09-06 1,864.45 1,864.60 1,824.95 1,833.75 0.0M
2021-09-03 1,826.30 1,869.00 1,820.20 1,833.15 0.0M
2021-09-02 1,826.70 1,914.00 1,523.90 1,617.25 0.1M
2021-09-01 1,836.35 1,839.00 1,810.05 1,826.80 0.0M
2021-08-31 1,852.20 1,857.25 1,830.60 1,834.45 0.0M
2021-08-30 1,827.25 1,847.70 1,820.80 1,842.05 0.0M
2021-08-27 1,798.95 1,814.95 1,788.30 1,808.65 0.0M
2021-08-26 1,800.30 1,820.00 1,770.05 1,780.50 0.0M
2021-08-25 1,799.50 1,819.10 1,770.00 1,798.65 0.0M
2021-08-24 1,766.35 1,830.00 1,742.00 1,797.65 0.0M
2021-08-23 1,789.20 1,899.65 1,767.00 1,774.90 0.0M
2021-08-20 1,863.00 1,863.00 1,808.40 1,817.35 0.0M
2021-08-18 1,875.00 1,885.85 1,855.00 1,858.20 0.0M
2021-08-17 1,888.00 1,888.00 1,850.00 1,871.20 0.0M
2021-08-16 1,894.15 1,907.50 1,865.00 1,879.30 0.0M
2021-08-13 1,909.25 1,931.90 1,894.10 1,900.35 0.0M
2021-08-12 1,890.45 1,941.40 1,890.45 1,909.65 0.0M
2021-08-11 1,900.35 1,934.15 1,844.05 1,886.90 0.0M
2021-08-10 1,919.10 1,919.10 1,876.35 1,900.30 0.0M
2021-08-09 1,947.65 1,947.65 1,907.55 1,916.85 0.0M
2021-08-06 1,915.45 1,950.00 1,915.45 1,947.45 0.0M
2021-08-05 1,970.00 1,972.20 1,875.00 1,893.50 0.0M
2021-08-04 1,990.60 1,995.40 1,950.00 1,954.95 0.0M
2021-08-03 1,986.30 1,998.00 1,974.60 1,993.60 0.0M
2021-08-02 1,994.55 2,006.40 1,988.00 1,991.40 0.0M
2021-07-30 1,990.65 2,007.40 1,980.00 1,984.85 0.0M
2021-07-29 2,004.40 2,024.05 1,985.15 2,010.10 0.0M
2021-07-28 1,939.05 2,029.30 1,883.00 2,008.15 0.0M
2021-07-27 1,964.55 1,972.55 1,936.70 1,942.90 0.0M
2021-07-26 1,949.30 2,000.00 1,944.00 1,953.35 0.0M
2021-07-23 1,969.05 1,981.60 1,920.90 1,970.65 0.0M
2021-07-22 1,965.30 2,000.00 1,963.25 1,986.90 0.0M
2021-07-20 2,002.25 2,004.95 1,937.10 1,956.80 0.0M
2021-07-19 1,995.60 2,013.95 1,980.10 1,995.85 0.0M
2021-07-16 2,019.20 2,019.50 1,971.35 2,001.50 0.0M
2021-07-15 2,003.65 2,010.40 1,980.30 1,994.85 0.0M
2021-07-14 2,026.10 2,026.10 1,988.10 1,995.65 0.0M
2021-07-13 2,014.25 2,048.90 2,010.30 2,026.30 0.0M
2021-07-12 1,919.65 2,051.00 1,919.15 2,002.85 0.0M
2021-07-09 1,930.40 1,935.00 1,910.65 1,924.90 0.0M
2021-07-08 1,934.20 1,937.35 1,923.00 1,925.70 0.0M
2021-07-07 1,945.55 1,945.75 1,917.60 1,926.35 0.0M
2021-07-06 1,928.60 1,948.50 1,913.25 1,937.30 0.0M
2021-07-05 1,933.05 1,949.00 1,915.70 1,926.05 0.0M
2021-07-02 1,935.95 1,935.95 1,901.10 1,922.95 0.0M
2021-07-01 1,965.95 1,978.15 1,906.95 1,931.85 0.0M
2021-06-30 1,964.00 1,974.70 1,888.05 1,945.50 0.0M
2021-06-29 1,989.60 2,026.80 1,972.75 1,989.35 0.0M
2021-06-28 2,084.20 2,121.00 1,941.40 1,977.50 0.0M
2021-06-25 1,995.05 2,004.00 1,953.90 1,975.40 0.0M
2021-06-24 2,012.30 2,020.70 1,990.00 1,997.40 0.0M
2021-06-23 1,985.00 2,013.85 1,966.00 1,988.10 0.0M
2021-06-22 1,973.50 1,984.75 1,969.15 1,978.25 0.0M
2021-06-21 1,904.15 2,020.55 1,875.00 1,957.90 0.0M
2021-06-18 1,964.25 1,970.95 1,880.25 1,936.55 0.0M
2021-06-17 1,942.30 1,981.75 1,930.00 1,946.05 0.0M
2021-06-16 2,000.00 2,000.00 1,943.25 1,968.80 0.0M
2021-06-15 1,963.30 1,978.00 1,940.25 1,945.95 0.0M
2021-06-14 1,970.50 2,004.00 1,926.00 1,958.10 0.0M
2021-06-11 2,001.05 2,019.00 1,978.20 1,990.25 0.0M
2021-06-10 2,025.30 2,025.60 1,972.55 2,000.10 0.0M
2021-06-09 2,113.90 2,181.50 1,962.85 1,988.10 0.0M
2021-06-08 1,884.00 2,190.00 1,884.00 2,072.80 0.0M
2021-06-07 1,675.00 1,950.00 1,675.00 1,828.90 0.0M
2021-06-04 1,681.40 1,691.70 1,677.00 1,684.60 0.0M
2021-06-03 1,681.00 1,688.95 1,676.20 1,677.45 0.0M
2021-06-02 1,689.85 1,689.85 1,652.05 1,671.20 0.0M
2021-06-01 1,690.00 1,690.00 1,680.10 1,688.10 0.0M
2021-05-31 1,690.00 1,690.00 1,685.75 1,690.00 0.0M
2021-05-28 1,690.00 1,690.00 1,661.00 1,686.65 0.0M
2021-05-27 1,684.00 1,751.25 1,672.00 1,695.60 0.0M
2021-05-26 1,680.05 1,689.90 1,676.00 1,686.90 0.0M
2021-05-25 1,680.00 1,690.45 1,665.40 1,687.15 0.0M
2021-05-24 1,686.10 1,698.00 1,651.35 1,686.90 0.0M
2021-05-21 1,690.00 1,690.00 1,683.00 1,689.50 0.0M
2021-05-20 1,687.55 1,694.00 1,684.95 1,694.00 0.0M
2021-05-19 1,686.25 1,690.30 1,685.40 1,687.45 0.0M
2021-05-18 1,682.10 1,692.85 1,682.00 1,688.75 0.0M
2021-05-17 1,675.00 1,691.05 1,675.00 1,688.75 0.0M
2021-05-14 1,675.90 1,689.00 1,621.35 1,670.10 0.0M
2021-05-12 1,685.00 1,690.00 1,640.00 1,659.75 0.0M
2021-05-11 1,682.45 1,690.00 1,634.95 1,685.95 0.0M
2021-05-10 1,684.55 1,700.00 1,684.00 1,689.75 0.0M
2021-05-07 1,658.10 1,690.00 1,633.65 1,688.10 0.0M
2021-05-06 1,680.05 1,699.00 1,679.25 1,686.15 0.0M
2021-05-05 1,692.00 1,693.00 1,675.00 1,685.10 0.0M
2021-05-04 1,680.00 1,684.00 1,665.10 1,673.40 0.0M
2021-05-03 1,680.00 1,691.65 1,670.10 1,683.05 0.0M
2021-04-30 1,684.00 1,719.95 1,680.00 1,688.05 0.0M
2021-04-29 1,701.65 1,750.00 1,676.75 1,723.25 0.0M
2021-04-28 1,700.00 1,701.65 1,685.00 1,695.95 0.0M
2021-04-27 1,675.00 1,720.00 1,675.00 1,701.10 0.0M
2021-04-26 1,661.35 1,703.90 1,660.45 1,697.40 0.0M
2021-04-23 1,670.00 1,698.85 1,655.00 1,672.15 0.0M
2021-04-22 1,657.90 1,657.90 1,644.75 1,647.35 0.0M
2021-04-20 1,670.00 1,690.00 1,650.00 1,668.95 0.0M
2021-04-19 1,662.00 1,675.45 1,626.10 1,670.40 0.0M
2021-04-16 1,710.00 1,710.00 1,665.00 1,696.20 0.0M
2021-04-15 1,681.55 1,720.00 1,662.80 1,707.95 0.0M
2021-04-13 1,666.40 1,695.00 1,665.40 1,681.85 0.0M
2021-04-12 1,689.90 1,694.95 1,623.00 1,633.25 0.0M
2021-04-09 1,728.05 1,728.05 1,703.00 1,715.30 0.0M
2021-04-08 1,730.95 1,741.00 1,706.25 1,730.75 0.0M
2021-04-07 1,750.00 1,750.00 1,685.00 1,705.60 0.0M
2021-04-06 1,682.90 1,700.00 1,670.00 1,695.40 0.0M
2021-04-05 1,698.00 1,700.25 1,640.00 1,661.50 0.0M
2021-04-01 1,650.00 1,700.00 1,590.00 1,692.15 0.0M
2021-03-31 1,610.00 1,637.70 1,540.00 1,585.50 0.0M
2021-03-30 1,598.15 1,608.15 1,541.00 1,568.85 0.0M
2021-03-26 1,598.10 1,600.00 1,585.00 1,600.00 0.0M
2021-03-25 1,617.75 1,617.75 1,591.95 1,600.00 0.0M
2021-03-24 1,648.00 1,657.00 1,605.00 1,628.45 0.0M
2021-03-23 1,675.00 1,675.00 1,648.05 1,650.85 0.0M
2021-03-22 1,700.00 1,703.00 1,672.00 1,673.15 0.0M
2021-03-19 1,684.85 1,706.00 1,660.55 1,702.10 0.0M
2021-03-18 1,713.00 1,713.00 1,690.00 1,702.80 0.0M
2021-03-17 1,729.80 1,729.80 1,683.10 1,711.65 0.0M
2021-03-16 1,771.85 1,771.85 1,701.00 1,715.55 0.0M
2021-03-15 1,827.05 1,827.05 1,761.00 1,765.05 0.0M
2021-03-12 1,910.00 1,910.00 1,829.00 1,845.25 0.0M
2021-03-10 1,926.95 1,928.70 1,870.60 1,875.60 0.0M
2021-03-09 1,934.65 1,949.00 1,908.10 1,917.05 0.0M
2021-03-08 1,970.00 1,970.00 1,913.10 1,931.45 0.0M
2021-03-05 1,942.00 1,960.00 1,903.10 1,912.55 0.0M
2021-03-04 1,930.00 1,980.00 1,915.00 1,951.55 0.0M
2021-03-03 1,916.00 1,938.00 1,905.00 1,926.75 0.0M
2021-03-02 1,880.00 1,933.70 1,880.00 1,913.10 0.0M
2021-03-01 1,950.00 1,950.00 1,885.00 1,905.05 0.0M
2021-02-26 1,886.95 1,913.25 1,870.05 1,896.95 0.0M
2021-02-25 1,912.85 1,913.40 1,875.50 1,898.15 0.0M
2021-02-24 1,879.30 1,912.35 1,870.05 1,893.60 0.0M
2021-02-23 2,050.00 2,050.00 1,848.75 1,880.45 0.0M
2021-02-22 1,920.00 1,920.00 1,768.00 1,843.55 0.0M
2021-02-19 1,892.15 1,951.10 1,870.00 1,901.20 0.0M
2021-02-18 1,891.80 1,910.00 1,886.20 1,899.20 0.0M
2021-02-17 1,900.00 1,900.00 1,876.00 1,890.85 0.0M
2021-02-16 1,955.00 1,955.00 1,890.00 1,907.60 0.0M
2021-02-15 1,910.00 1,910.00 1,885.35 1,901.50 0.0M
2021-02-12 1,899.40 1,919.00 1,890.00 1,903.30 0.0M
2021-02-11 1,951.00 1,951.00 1,880.00 1,901.75 0.0M
2021-02-10 1,971.00 1,971.00 1,880.00 1,903.80 0.0M
2021-02-09 1,970.00 1,970.00 1,893.55 1,921.70 0.0M
2021-02-08 1,930.00 1,940.00 1,918.15 1,930.50 0.0M
2021-02-05 1,940.00 1,945.00 1,910.55 1,930.45 0.0M
2021-02-04 1,946.45 1,971.05 1,921.65 1,931.55 0.0M
2021-02-03 1,950.00 1,950.00 1,907.60 1,927.50 0.0M
2021-02-02 1,850.00 1,910.95 1,808.00 1,895.00 0.0M
2021-02-01 1,850.00 1,850.00 1,769.45 1,800.80 0.0M
2021-01-29 1,797.00 1,810.00 1,775.00 1,788.75 0.0M
2021-01-28 1,790.00 1,808.00 1,750.00 1,781.90 0.0M
2021-01-27 1,838.60 1,845.20 1,776.30 1,796.00 0.0M
2021-01-25 1,841.70 1,875.00 1,825.00 1,850.35 0.0M
2021-01-22 1,840.00 1,845.65 1,800.00 1,809.10 0.0M
2021-01-21 1,900.00 1,909.35 1,825.00 1,846.40 0.0M
2021-01-20 1,900.00 1,900.00 1,865.00 1,880.50 0.0M
2021-01-19 1,909.00 1,960.45 1,885.00 1,899.70 0.0M
2021-01-18 1,908.05 1,922.75 1,880.10 1,903.15 0.0M
2021-01-15 1,911.00 1,929.00 1,894.45 1,909.30 0.0M
2021-01-14 1,921.00 1,945.35 1,871.05 1,928.50 0.0M
2021-01-13 1,951.00 1,963.00 1,920.00 1,937.30 0.0M
2021-01-12 1,964.05 1,964.05 1,915.25 1,948.40 0.0M
2021-01-11 1,981.00 2,009.90 1,950.55 1,968.30 0.0M
2021-01-08 1,962.00 1,998.50 1,960.00 1,992.15 0.0M
2021-01-07 1,962.10 1,990.00 1,960.40 1,978.00 0.0M
2021-01-06 1,942.15 2,020.00 1,942.15 1,962.35 0.0M
2021-01-05 1,987.00 1,987.00 1,908.00 1,955.20 0.0M
2021-01-04 2,060.05 2,060.05 1,975.00 1,987.95 0.0M
2021-01-01 2,100.00 2,122.45 2,060.05 2,066.05 0.0M