Palred Technologies Ltd

PALR
🏛️ 印度 →
49.11
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
2025-09-26 48.76 49.98 48.76 49.11 0.0M
2025-09-25 49.37 49.99 48.60 49.00 0.0M
2025-09-24 49.99 50.39 48.51 49.37 0.0M
2025-09-23 51.40 51.40 48.62 49.36 0.0M
2025-09-22 48.75 50.00 48.23 49.04 0.0M
2025-09-19 49.50 49.99 48.00 49.59 0.0M
2025-09-18 48.24 49.20 47.61 48.84 0.0M
2025-09-17 48.00 50.00 47.99 48.40 0.0M
2025-09-16 50.57 50.57 48.04 48.27 0.0M
2025-09-15 50.73 50.83 48.16 50.57 0.0M
2025-09-12 50.89 50.90 49.30 50.34 0.0M
2025-09-11 48.03 50.99 47.81 49.26 0.0M
2025-09-10 51.39 51.39 49.13 49.84 0.0M
2025-09-09 51.74 51.74 49.08 49.08 0.0M
2025-09-08 50.96 51.00 49.20 50.83 0.0M
2025-09-05 49.69 51.00 49.10 49.63 0.0M
2025-09-04 49.19 51.34 49.00 50.70 0.0M
2025-09-03 50.67 50.67 49.00 49.19 0.0M
2025-09-02 52.64 52.64 50.00 50.63 0.0M
2025-09-01 51.00 51.50 49.50 50.23 0.0M
2025-08-29 52.05 52.05 51.00 51.00 0.0M
2025-08-28 52.50 52.50 51.04 52.05 0.0M
2025-08-26 53.00 53.00 52.00 52.03 0.0M
2025-08-25 53.99 53.99 53.07 53.07 0.0M
2025-08-22 53.99 54.16 53.01 54.16 0.0M
2025-08-21 52.29 53.32 52.29 53.10 0.0M
2025-08-20 51.28 52.28 51.28 52.28 0.0M
2025-08-19 51.17 51.28 50.39 51.28 0.0M
2025-08-18 52.47 52.47 51.42 51.42 0.0M
2025-08-14 53.55 53.55 52.47 52.47 0.0M
2025-08-13 53.50 53.55 52.75 53.55 0.0M
2025-08-12 53.55 53.55 53.55 53.55 0.0M
2025-08-11 52.50 52.75 52.50 52.50 0.0M
2025-08-08 54.07 54.07 53.00 53.00 0.0M
2025-08-07 54.07 54.07 53.90 54.07 0.0M
2025-08-06 52.50 53.01 52.50 53.01 0.0M
2025-08-05 52.38 53.45 52.38 52.38 0.0M
2025-08-04 52.92 53.45 52.92 53.45 0.0M
2025-08-01 53.95 54.00 53.95 54.00 0.0M
2025-07-31 56.19 56.19 55.06 55.06 0.0M
2025-07-30 56.19 56.19 56.19 56.19 0.0M
2025-07-29 58.25 58.25 57.34 57.34 0.0M
2025-07-28 59.43 59.43 58.52 58.52 0.0M
2025-07-25 60.64 60.64 59.72 59.72 0.0M
2025-07-24 62.19 62.19 60.94 60.94 0.0M
2025-07-23 63.40 63.40 62.19 62.19 0.0M
2025-07-22 63.52 63.52 61.00 63.46 0.0M
2025-07-21 65.27 65.27 61.50 62.27 0.0M
2025-07-18 66.49 66.49 63.50 64.50 0.0M
2025-07-17 64.32 64.32 64.32 64.32 0.0M
2025-07-16 61.26 61.26 61.26 61.26 0.0M
2025-07-15 58.35 58.35 58.35 58.35 0.0M
2025-07-14 55.58 55.58 55.58 55.58 0.0M
2025-07-11 52.94 52.94 52.94 52.94 0.0M
2025-07-10 51.91 51.91 51.91 51.91 0.0M
2025-07-09 50.90 50.90 50.90 50.90 0.0M
2025-07-08 49.91 49.91 49.91 49.91 0.0M
2025-07-07 48.94 48.94 48.94 48.94 0.0M
2025-07-04 47.11 47.99 47.10 47.99 0.0M
2025-07-03 47.03 47.10 47.03 47.05 0.0M
2025-07-02 48.97 48.97 47.99 47.99 0.0M
2025-07-01 50.21 50.21 48.97 48.97 0.0M
2025-06-30 50.99 50.99 49.97 49.97 0.0M
2025-06-27 51.37 51.37 50.99 50.99 0.0M
2025-06-26 50.37 50.37 50.37 50.37 0.0M
2025-06-25 50.37 50.37 50.37 50.37 0.0M
2025-06-24 49.88 50.37 49.88 50.37 0.0M
2025-06-23 50.40 50.40 49.39 49.39 0.0M
2025-06-20 50.40 50.40 50.40 50.40 0.0M
2025-06-19 51.60 51.60 50.56 50.56 0.0M
2025-06-18 52.50 52.50 51.60 51.60 0.0M
2025-06-17 52.95 53.00 52.65 52.65 0.0M
2025-06-16 54.18 54.18 53.09 53.09 0.0M
2025-06-13 55.28 55.28 54.17 54.18 0.0M
2025-06-12 55.12 55.28 55.12 55.28 0.0M
2025-06-11 57.00 57.00 56.00 56.25 0.0M
2025-06-10 55.70 57.00 55.70 57.00 0.0M
2025-06-09 56.84 57.12 56.84 56.84 0.0M
2025-06-06 58.01 58.01 58.01 58.01 0.0M
2025-06-05 61.94 61.94 59.00 59.20 0.0M
2025-06-04 59.00 61.95 59.00 61.23 0.0M
2025-06-03 60.99 61.23 58.10 59.00 0.0M
2025-06-02 56.06 58.86 54.60 58.32 0.0M
2025-05-30 53.70 56.07 51.80 56.06 0.0M
2025-05-29 53.51 53.78 52.90 53.40 0.0M
2025-05-28 54.99 54.99 52.61 52.88 0.0M
2025-05-27 53.15 55.49 52.02 54.53 0.0M
2025-05-26 53.94 53.94 52.15 53.15 0.0M
2025-05-23 51.39 51.39 51.39 51.39 0.0M
2025-05-22 49.43 50.39 49.43 50.39 0.0M
2025-05-21 49.40 49.41 49.40 49.41 0.0M
2025-05-20 48.11 48.89 48.11 48.45 0.0M
2025-05-19 47.94 47.94 47.94 47.94 0.0M
2025-05-16 46.50 47.00 46.50 47.00 0.0M
2025-05-15 47.39 47.39 47.31 47.35 0.0M
2025-05-14 46.50 46.50 46.50 46.50 0.0M
2025-05-13 47.00 47.00 46.50 46.50 0.0M
2025-05-12 47.08 47.08 46.90 47.00 0.0M
2025-05-08 46.50 47.08 46.50 47.08 0.0M
2025-05-07 47.08 47.08 47.00 47.08 0.0M
2025-05-06 48.00 48.00 47.08 47.08 0.0M
2025-05-05 48.65 48.65 47.90 48.05 0.0M
2025-05-02 48.85 48.85 48.85 48.85 0.0M
2025-04-30 49.90 49.90 49.85 49.85 0.0M
2025-04-29 50.00 50.00 50.00 50.00 0.0M
2025-04-28 50.00 50.00 50.00 50.00 0.0M
2025-04-25 50.20 50.50 50.20 50.50 0.0M
2025-04-24 51.23 51.23 51.23 51.23 0.0M
2025-04-23 50.15 50.23 50.15 50.23 0.0M
2025-04-22 49.40 50.15 49.40 50.15 0.0M
2025-04-21 49.52 53.40 49.52 50.38 0.0M
2025-04-17 50.55 52.00 49.51 51.54 0.0M
2025-04-16 51.00 51.00 48.50 49.93 0.0M
2025-04-15 48.85 48.86 47.37 48.86 0.0M
2025-04-11 47.11 47.11 44.51 46.54 0.0M
2025-04-09 44.64 46.25 44.11 44.87 0.0M
2025-04-08 44.00 45.89 43.80 44.64 0.0M
2025-04-07 44.90 46.00 44.87 44.87 0.0M
2025-04-04 47.00 47.68 46.55 47.24 0.0M
2025-04-03 43.00 45.41 43.00 45.41 0.0M
2025-04-02 42.49 43.25 41.00 43.25 0.0M
2025-04-01 42.50 43.10 39.62 41.32 0.0M
2025-03-28 43.01 43.01 41.05 41.05 0.0M
2025-03-27 45.50 45.50 43.22 43.22 0.0M
2025-03-26 46.43 47.95 45.00 45.50 0.0M
2025-03-25 50.00 50.00 46.37 46.43 0.0M
2025-03-24 48.10 52.45 48.10 48.82 0.0M
2025-03-21 49.38 50.14 48.11 50.10 0.0M
2025-03-20 48.60 50.40 47.40 47.76 0.0M
2025-03-19 48.59 49.90 47.80 48.06 0.0M
2025-03-18 50.85 50.85 47.03 47.66 0.0M
2025-03-17 50.00 50.48 47.50 49.17 0.0M
2025-03-13 50.68 52.00 48.55 49.96 0.0M
2025-03-12 52.99 53.05 50.55 50.68 0.0M
2025-03-11 47.52 51.90 47.52 50.53 0.0M
2025-03-10 53.84 53.84 49.02 49.84 0.0M
2025-03-07 50.48 51.28 50.40 51.28 0.0M
2025-03-06 48.74 50.65 46.00 48.84 0.0M
2025-03-05 49.89 50.40 47.39 48.24 0.0M
2025-03-04 49.10 50.00 49.10 49.89 0.0M
2025-03-03 54.30 55.54 51.67 51.69 0.0M
2025-02-28 54.99 54.99 54.39 54.39 0.0M
2025-02-27 55.63 55.63 55.50 55.50 0.0M
2025-02-25 55.82 55.82 55.81 55.81 0.0M
2025-02-24 58.10 58.10 56.93 56.95 0.0M
2025-02-21 58.10 58.10 58.10 58.10 0.0M
2025-02-20 60.50 60.50 59.29 59.29 0.0M
2025-02-19 61.50 61.50 60.50 60.50 0.0M
2025-02-18 61.73 61.73 61.73 61.73 0.0M
2025-02-17 62.99 63.00 62.99 62.99 0.0M
2025-02-14 64.28 64.28 64.28 64.28 0.0M
2025-02-13 66.00 66.00 65.60 65.60 0.0M
2025-02-12 67.00 67.00 66.88 66.88 0.0M
2025-02-11 68.35 69.65 68.25 68.25 0.0M
2025-02-10 69.40 69.40 68.35 68.35 0.0M
2025-02-07 68.60 69.79 68.60 69.49 0.0M
2025-02-06 69.00 69.00 68.50 68.60 0.0M
2025-02-05 68.70 69.80 68.70 69.00 0.0M
2025-02-04 69.00 69.00 68.55 68.55 0.0M
2025-02-03 69.00 69.00 68.60 69.00 0.0M
2025-02-01 69.99 70.00 69.99 70.00 0.0M
2025-01-31 71.00 71.00 70.00 70.00 0.0M
2025-01-30 72.10 72.10 70.67 70.67 0.0M
2025-01-29 72.12 73.00 72.12 72.12 0.0M
2025-01-28 73.60 73.90 73.60 73.60 0.0M
2025-01-27 75.11 75.11 75.11 75.11 0.0M
2025-01-24 77.00 77.00 76.65 76.65 0.0M
2025-01-23 77.55 78.22 77.55 78.22 0.0M
2025-01-22 82.00 82.60 77.55 78.19 0.0M
2025-01-21 77.00 79.00 76.00 78.87 0.0M
2025-01-20 74.50 75.26 74.10 75.26 0.0M
2025-01-17 68.90 71.68 67.50 71.68 0.0M
2025-01-16 68.49 69.43 67.45 68.27 0.0M
2025-01-15 66.59 69.90 65.20 67.66 0.0M
2025-01-14 67.90 69.50 64.44 66.71 0.0M
2025-01-13 71.42 72.79 67.84 67.84 0.0M
2025-01-10 71.95 73.48 70.50 71.42 0.0M
2025-01-09 73.99 73.99 71.25 71.91 0.0M
2025-01-08 75.01 76.70 72.00 75.00 0.0M
2025-01-07 79.70 79.70 75.00 75.73 0.0M
2025-01-06 78.00 82.34 77.00 77.97 0.0M
2025-01-03 83.50 83.50 78.46 79.20 0.0M
2025-01-02 78.89 81.41 77.70 80.04 0.0M
2025-01-01 79.27 81.64 75.55 77.54 0.1M