Power and Instrumentation Gujarat Ltd

POER
🏛️ 印度 →
180.86
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
2024-12-31 326.55 333.20 326.55 333.20 0.0M
2024-12-30 333.20 333.20 333.20 333.20 0.0M
2024-12-27 346.80 346.80 338.20 340.00 0.0M
2024-12-26 340.65 340.65 340.00 340.00 0.0M
2024-12-24 326.55 338.00 326.55 334.00 0.0M
2024-12-23 338.05 338.05 333.20 333.20 0.0M
2024-12-20 340.00 340.00 340.00 340.00 0.0M
2024-12-19 333.35 333.35 333.35 333.35 0.0M
2024-12-18 340.15 340.15 339.95 340.15 0.0M
2024-12-17 329.00 333.50 329.00 333.50 0.0M
2024-12-16 325.00 329.40 324.00 327.00 0.0M
2024-12-13 316.60 329.50 316.60 325.05 0.1M
2024-12-12 323.05 323.05 323.05 323.05 0.0M
2024-12-11 329.65 329.65 329.65 329.65 0.0M
2024-12-10 350.05 350.05 336.35 336.35 0.0M
2024-12-09 343.20 343.20 343.20 343.20 0.0M
2024-12-06 336.50 336.50 336.50 336.50 0.0M
2024-12-05 329.95 329.95 329.95 329.95 0.0M
2024-12-04 323.50 323.50 323.50 323.50 0.0M
2024-12-03 317.20 317.20 317.20 317.20 0.0M
2024-12-02 307.95 311.00 307.95 311.00 0.1M
2024-11-29 304.94 304.94 304.94 304.94 0.0M
2024-11-28 311.17 311.17 311.17 311.17 0.0M
2024-11-27 328.95 334.00 317.53 317.53 0.1M
2024-11-26 337.59 337.59 305.44 334.25 0.3M
2024-11-25 321.52 321.52 321.52 321.52 0.0M
2024-11-22 306.21 306.21 306.21 306.21 0.0M
2024-11-21 291.63 291.63 291.63 291.63 0.0M
2024-11-19 277.75 277.75 277.75 277.75 0.0M
2024-11-18 264.53 264.53 264.53 264.53 0.0M
2024-11-14 247.00 251.94 247.00 251.94 0.0M
2024-11-13 250.55 250.55 247.00 247.00 0.1M
2024-11-12 245.64 245.64 245.64 245.64 0.0M
2024-11-11 240.83 240.83 240.83 240.83 0.0M
2024-11-08 246.38 246.38 243.00 245.75 0.1M
2024-11-07 241.55 241.55 241.55 241.55 0.0M
2024-11-06 236.83 236.83 236.82 236.82 0.0M
2024-11-05 232.19 232.19 232.19 232.19 0.0M
2024-11-04 224.50 227.64 224.50 227.64 0.0M
2024-11-01 223.18 223.18 223.18 223.18 0.0M
2024-10-31 218.81 218.81 218.81 218.81 0.0M
2024-10-30 209.00 214.52 209.00 214.52 0.0M
2024-10-29 210.32 210.32 210.32 210.32 0.0M
2024-10-28 214.62 214.62 214.62 214.62 0.0M
2024-10-25 219.00 219.00 219.00 219.00 0.0M
2024-10-24 223.47 223.47 223.47 223.47 0.0M
2024-10-23 228.04 228.04 228.04 228.04 0.0M
2024-10-22 232.70 232.70 232.70 232.70 0.0M
2024-10-21 237.45 237.45 237.45 237.45 0.0M
2024-10-18 242.30 242.30 242.30 242.30 0.0M
2024-10-17 247.25 247.25 247.25 247.25 0.0M
2024-10-16 252.30 252.30 252.30 252.30 0.0M
2024-10-15 261.41 261.41 257.00 257.45 0.1M
2024-10-14 256.29 256.29 256.29 256.29 0.0M
2024-10-11 251.27 251.27 251.27 251.27 0.0M
2024-10-10 236.68 246.35 236.68 246.35 0.1M
2024-10-09 240.00 241.52 231.00 241.52 0.1M
2024-10-08 230.02 230.02 220.00 230.02 0.2M
2024-10-07 219.07 219.07 212.84 219.07 0.3M
2024-10-04 208.64 208.64 208.64 208.64 0.0M
2024-10-03 198.71 198.71 198.71 198.71 0.0M
2024-10-01 189.25 189.25 189.25 189.25 0.0M
2024-09-30 180.24 180.24 180.24 180.24 0.1M
2024-09-27 171.66 171.66 171.66 171.66 0.0M
2024-09-26 168.25 168.30 168.15 168.30 0.1M
2024-09-25 160.00 166.38 160.00 165.00 0.1M
2024-09-24 163.12 163.12 163.12 163.12 0.0M
2024-09-23 166.45 166.80 166.45 166.45 0.1M
2024-09-20 170.05 170.18 170.05 170.05 0.0M
2024-09-19 177.01 177.01 173.53 173.53 0.0M
2024-09-18 180.10 180.10 177.08 177.08 0.1M
2024-09-17 177.08 180.70 177.08 180.70 0.1M
2024-09-16 180.70 180.70 180.70 180.70 0.0M
2024-09-13 170.21 177.16 170.21 177.16 0.1M
2024-09-12 173.69 173.69 173.69 173.69 0.0M
2024-09-11 177.24 177.24 177.24 177.24 0.0M
2024-09-10 180.86 180.86 180.86 180.86 0.0M
2024-09-09 192.00 192.00 184.56 184.56 0.1M
2024-09-06 188.33 188.33 188.33 188.33 0.0M
2024-09-05 184.64 184.64 184.64 184.64 0.0M
2024-09-04 181.02 181.02 181.02 181.02 0.0M
2024-09-03 177.48 177.48 177.48 177.48 0.0M
2024-09-02 174.00 174.00 174.00 174.00 0.0M
2024-08-30 170.59 170.59 170.50 170.59 0.4M
2024-08-29 167.25 167.25 167.25 167.25 0.0M
2024-08-28 163.98 163.98 163.98 163.98 0.0M
2024-08-27 160.77 160.77 160.77 160.77 0.0M
2024-08-26 157.62 157.62 157.62 157.62 0.0M
2024-08-23 154.53 154.53 154.53 154.53 0.0M
2024-08-22 151.50 151.50 151.50 151.50 0.0M
2024-08-21 148.53 148.53 148.53 148.53 0.0M
2024-08-20 145.62 145.62 145.62 145.62 0.0M
2024-08-19 142.77 142.77 142.77 142.77 0.0M
2024-08-16 139.98 139.98 139.98 139.98 0.0M
2024-08-14 137.24 137.24 137.24 137.24 0.0M
2024-08-13 134.55 134.55 134.55 134.55 0.0M
2024-08-12 131.92 131.92 131.92 131.92 0.0M
2024-08-09 129.34 129.34 129.34 129.34 0.0M
2024-08-08 126.81 126.81 126.81 126.81 0.0M
2024-08-07 124.33 124.33 124.33 124.33 0.0M
2024-08-06 121.90 121.90 121.90 121.90 0.0M
2024-08-05 119.51 119.51 119.50 119.51 0.2M
2024-08-02 117.17 117.17 117.17 117.17 0.0M
2024-08-01 114.88 114.88 114.88 114.88 0.0M
2024-07-31 112.63 112.63 112.63 112.63 0.0M
2024-07-30 110.43 110.43 110.43 110.43 0.0M
2024-07-29 105.18 105.18 105.18 105.18 0.0M
2024-07-26 100.18 100.18 100.18 100.18 0.0M
2024-07-25 95.30 95.41 92.30 95.41 0.1M
2024-07-24 88.00 90.87 87.06 90.87 0.1M
2024-07-23 86.55 86.55 86.55 86.55 0.1M
2024-07-22 82.00 82.43 80.00 82.43 0.1M
2024-07-19 78.51 78.51 78.51 78.51 0.0M
2024-07-18 76.98 76.98 76.98 76.98 0.0M
2024-07-16 73.13 75.48 73.13 75.48 0.0M
2024-07-15 75.00 75.25 74.00 74.00 0.0M
2024-07-12 74.00 75.00 74.00 75.00 0.0M
2024-07-11 75.02 75.02 73.00 74.00 0.0M
2024-07-10 74.00 74.00 72.56 73.55 0.0M
2024-07-09 76.04 76.04 74.00 74.00 0.0M
2024-07-08 77.00 77.00 74.26 74.55 0.0M
2024-07-05 75.78 75.78 75.78 75.78 0.0M
2024-07-04 74.30 74.30 72.25 74.30 0.0M
2024-07-03 71.70 72.85 71.70 72.85 0.0M
2024-07-02 73.51 73.51 72.99 72.99 0.0M
2024-07-01 75.00 75.00 74.48 74.48 0.0M
2024-06-28 78.00 78.80 76.01 76.01 0.0M
2024-06-27 80.41 80.41 77.26 77.26 0.0M
2024-06-26 75.75 78.84 75.75 78.84 0.0M
2024-06-25 77.30 77.30 77.30 77.30 0.0M
2024-06-24 78.88 78.88 78.88 78.88 0.0M
2024-06-21 80.49 80.49 80.49 80.49 0.0M
2024-06-20 82.14 82.14 82.14 82.14 0.0M
2024-06-19 83.82 83.82 83.82 83.82 0.0M
2024-06-18 83.89 85.56 83.89 85.54 0.1M
2024-06-14 86.38 86.38 83.89 83.89 0.0M
2024-06-13 85.61 85.61 84.04 85.61 0.3M
2024-06-12 81.54 81.54 80.99 81.54 0.2M
2024-06-11 77.66 77.66 77.66 77.66 0.1M
2024-06-10 72.90 73.97 70.45 73.97 0.0M
2024-06-07 70.00 72.00 68.00 70.45 0.0M
2024-06-06 72.95 72.95 68.60 69.60 0.0M
2024-06-05 65.15 71.75 65.15 70.40 0.0M
2024-06-04 75.65 75.65 68.45 68.45 0.1M
2024-06-03 72.05 72.05 72.05 72.05 0.0M
2024-05-31 70.90 70.90 68.65 68.65 0.1M
2024-05-30 69.80 71.00 69.55 69.55 0.0M
2024-05-29 70.95 71.20 70.95 70.95 0.0M
2024-05-28 72.40 72.40 72.40 72.40 0.0M
2024-05-27 73.85 73.85 73.85 73.85 0.0M
2024-05-24 75.35 75.35 75.35 75.35 0.0M
2024-05-23 76.85 76.85 76.85 76.85 0.0M
2024-05-22 79.05 79.05 78.40 78.40 0.0M
2024-05-21 80.10 80.10 80.00 80.00 0.0M
2024-05-18 78.55 78.55 78.55 78.55 0.0M
2024-05-17 76.85 77.10 76.50 77.10 0.1M
2024-05-16 75.60 75.60 75.60 75.60 0.0M
2024-05-15 74.20 74.20 74.15 74.15 0.0M
2024-05-14 70.35 72.75 70.35 72.75 0.0M
2024-05-13 71.35 71.35 71.35 71.35 0.0M
2024-05-10 72.80 73.00 72.80 72.80 0.0M
2024-05-09 77.00 77.00 74.25 74.25 0.0M
2024-05-08 75.75 75.75 75.75 75.75 0.1M
2024-05-07 74.30 74.30 74.30 74.30 0.1M
2024-05-06 72.85 72.85 72.85 72.85 0.0M
2024-05-03 77.25 77.25 74.30 74.30 0.0M
2024-05-02 75.80 75.80 75.80 75.80 0.1M
2024-04-30 74.35 74.35 74.35 74.35 0.0M
2024-04-29 72.90 72.90 72.90 72.90 0.0M
2024-04-26 71.50 71.50 71.50 71.50 0.0M
2024-04-25 78.90 78.90 72.15 72.95 0.0M
2024-04-24 75.75 76.05 74.15 75.35 0.1M
2024-04-23 72.45 72.45 71.00 72.45 0.1M
2024-04-22 65.90 69.00 65.90 69.00 0.0M
2024-04-19 62.95 66.05 62.95 65.75 0.0M
2024-04-18 61.30 64.15 61.30 62.95 0.0M
2024-04-16 63.50 64.40 62.00 63.55 0.0M
2024-04-15 63.10 67.30 62.30 63.50 0.0M
2024-04-12 63.35 65.50 63.20 65.50 0.0M
2024-04-10 68.00 68.00 65.25 65.75 0.0M
2024-04-09 66.20 69.00 66.00 67.65 0.0M
2024-04-08 66.90 69.05 66.90 67.70 0.0M
2024-04-05 67.00 69.05 66.20 66.90 0.0M
2024-04-04 67.90 69.65 66.75 69.05 0.0M
2024-04-03 67.00 68.00 65.00 67.15 0.0M
2024-04-02 69.30 69.30 66.65 67.80 0.0M
2024-04-01 67.35 70.00 66.00 67.40 0.0M
2024-03-28 66.75 67.30 64.25 67.00 0.0M
2024-03-27 62.95 64.10 62.55 64.10 0.0M
2024-03-26 59.55 63.45 59.55 61.05 0.0M
2024-03-22 60.50 63.70 60.50 62.55 0.0M
2024-03-21 62.50 62.50 59.55 62.50 0.0M
2024-03-20 56.75 59.55 55.05 59.55 0.0M
2024-03-19 58.70 58.70 56.35 56.75 0.0M
2024-03-18 61.40 61.40 57.20 58.70 0.0M
2024-03-15 60.35 62.50 58.50 59.60 0.0M
2024-03-14 55.55 61.00 55.55 60.35 0.0M
2024-03-13 61.00 61.00 58.45 58.45 0.0M
2024-03-12 64.75 64.75 61.50 61.50 0.0M
2024-03-11 68.10 70.10 64.70 64.70 0.0M
2024-03-07 69.30 69.40 64.70 68.10 0.0M
2024-03-06 67.80 69.50 66.20 67.90 0.0M
2024-03-05 72.00 72.00 67.50 69.65 0.0M
2024-03-04 73.55 75.00 70.00 70.35 0.0M
2024-03-02 72.90 75.25 72.50 74.50 0.0M
2024-03-01 71.30 72.90 68.00 71.75 0.0M
2024-02-29 73.55 76.80 69.90 71.30 0.1M
2024-02-28 77.40 77.75 73.55 73.55 0.0M
2024-02-27 81.40 82.70 77.15 77.40 0.0M
2024-02-26 82.90 84.70 80.85 81.20 0.1M
2024-02-23 75.55 82.65 74.95 80.85 0.1M
2024-02-22 81.75 83.00 76.10 78.90 0.2M
2024-02-21 78.20 79.10 74.25 79.10 0.4M
2024-02-20 75.35 75.35 72.00 75.35 0.3M
2024-02-19 71.80 71.80 71.80 71.80 0.0M
2024-02-16 68.40 68.40 68.40 68.40 0.0M
2024-02-15 65.15 65.15 65.15 65.15 0.0M
2024-02-14 58.80 62.05 57.15 62.05 0.1M
2024-02-13 62.20 62.25 57.05 59.10 0.0M
2024-02-12 66.10 69.70 61.90 62.25 0.0M
2024-02-09 69.00 70.90 64.55 65.95 0.1M
2024-02-08 75.55 76.30 68.20 69.85 0.1M
2024-02-07 77.45 77.45 73.30 74.05 0.0M
2024-02-06 76.95 77.25 73.20 74.65 0.0M
2024-02-05 73.50 77.00 72.20 75.00 0.2M
2024-02-02 72.40 74.25 70.50 73.35 0.1M
2024-02-01 72.60 72.60 70.00 71.05 0.0M
2024-01-31 71.65 71.95 70.20 70.40 0.0M
2024-01-30 71.95 72.40 70.20 71.70 0.1M
2024-01-29 68.70 69.45 66.35 69.25 0.0M
2024-01-25 66.75 68.05 64.70 66.15 0.1M
2024-01-24 65.80 66.85 64.05 64.85 0.0M
2024-01-23 72.80 74.05 67.05 67.15 0.1M
2024-01-20 69.90 70.55 67.10 70.55 0.1M
2024-01-19 65.80 67.40 63.70 67.20 0.1M
2024-01-18 65.50 65.95 62.70 64.20 0.1M
2024-01-17 63.95 65.95 62.30 65.15 0.0M
2024-01-16 63.90 66.35 62.10 64.70 0.1M
2024-01-15 65.60 66.40 62.50 63.20 0.0M
2024-01-12 63.20 65.65 62.85 63.75 0.0M
2024-01-11 63.55 66.95 62.20 63.20 0.1M
2024-01-10 68.45 68.70 63.30 64.75 0.2M
2024-01-09 65.70 66.60 62.55 66.60 0.2M
2024-01-08 63.15 63.45 61.75 63.45 0.1M
2024-01-05 59.45 60.45 57.90 60.45 0.1M
2024-01-04 56.45 57.60 55.25 57.60 0.1M
2024-01-03 54.10 56.95 54.10 54.90 0.1M
2024-01-02 56.45 56.45 53.00 54.45 0.1M
2024-01-01 54.80 54.90 53.35 54.90 0.1M