Pansari Developers Ltd

PANR
🏛️ 印度 →
272.50
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
2022-12-30 78.55 78.55 76.55 76.75 0.0M
2022-12-29 78.00 78.75 74.35 76.45 0.0M
2022-12-28 78.00 79.80 76.45 76.50 0.0M
2022-12-27 81.60 81.70 76.50 76.55 0.0M
2022-12-26 81.00 81.05 76.45 80.50 0.0M
2022-12-23 82.00 83.95 80.20 80.20 0.0M
2022-12-22 86.05 86.05 83.40 84.40 0.0M
2022-12-21 88.60 88.60 85.55 86.00 0.0M
2022-12-20 90.00 90.00 84.75 88.55 0.0M
2022-12-19 89.95 91.40 87.00 89.20 0.0M
2022-12-16 88.00 89.50 86.80 87.15 0.0M
2022-12-15 90.80 91.55 88.15 88.20 0.0M
2022-12-14 92.00 92.00 85.35 87.20 0.0M
2022-12-13 88.25 89.00 88.00 89.00 0.0M
2022-12-12 90.35 90.35 87.50 88.25 0.0M
2022-12-09 90.00 90.70 88.85 90.35 0.0M
2022-12-08 90.90 90.90 90.00 90.70 0.0M
2022-12-07 90.95 90.95 88.55 90.10 0.0M
2022-12-06 89.15 90.25 87.80 89.15 0.0M
2022-12-05 90.05 90.90 88.20 89.15 0.0M
2022-12-02 90.00 92.25 90.00 90.05 0.0M
2022-12-01 91.00 94.80 86.30 88.60 0.0M
2022-11-30 90.90 91.95 88.00 90.30 0.0M
2022-11-29 88.05 90.75 87.50 88.15 0.0M
2022-11-28 88.45 90.00 87.30 89.95 0.0M
2022-11-25 86.25 89.85 86.25 88.00 0.0M
2022-11-24 90.00 90.80 86.00 87.15 0.0M
2022-11-23 91.00 93.00 86.60 88.50 0.0M
2022-11-22 91.25 92.60 89.40 90.30 0.0M
2022-11-21 91.95 91.95 88.00 88.20 0.0M
2022-11-18 88.55 91.00 88.55 89.35 0.0M
2022-11-17 92.90 92.90 91.95 92.00 0.0M
2022-11-16 89.80 93.00 89.80 92.55 0.0M
2022-11-15 90.55 93.75 89.00 90.95 0.0M
2022-11-14 97.30 97.30 89.45 90.95 0.0M
2022-11-11 88.75 93.30 88.75 92.70 0.0M
2022-11-10 88.10 94.30 88.10 91.00 0.0M
2022-11-09 90.80 93.65 88.10 89.85 0.0M
2022-11-07 93.00 93.70 88.50 91.00 0.0M
2022-11-04 89.30 93.70 89.30 92.70 0.0M
2022-11-03 90.40 93.00 88.05 89.25 0.0M
2022-11-02 93.00 93.00 90.20 90.30 0.0M
2022-11-01 94.85 94.85 89.15 93.70 0.0M
2022-10-31 93.85 93.85 88.00 92.90 0.0M
2022-10-28 93.10 95.80 88.10 89.40 0.0M
2022-10-27 92.40 92.40 88.35 91.25 0.0M
2022-10-25 92.85 92.90 88.05 88.35 0.0M
2022-10-24 88.55 92.65 88.55 89.30 0.0M
2022-10-21 91.00 94.80 87.55 88.25 0.0M
2022-10-20 91.30 94.90 90.00 91.55 0.0M
2022-10-19 88.00 93.60 88.00 93.60 0.0M
2022-10-18 92.05 92.05 89.05 89.15 0.0M
2022-10-17 95.60 95.65 87.85 91.95 0.0M
2022-10-14 98.75 98.75 90.10 91.15 0.0M
2022-10-13 89.50 95.15 89.40 94.60 0.0M
2022-10-12 96.95 96.95 89.35 91.30 0.0M
2022-10-11 96.00 100.00 93.10 93.70 0.0M
2022-10-10 103.05 106.15 98.00 98.00 0.0M
2022-10-07 105.15 109.85 103.15 103.15 0.0M
2022-10-06 109.75 109.75 100.55 108.55 0.0M
2022-10-04 104.55 108.80 104.00 104.60 0.0M
2022-10-03 105.55 109.65 103.50 104.20 0.0M
2022-09-30 105.85 110.30 100.35 105.55 0.0M
2022-09-29 112.00 112.00 103.60 105.05 0.0M
2022-09-28 112.50 113.55 107.50 108.85 0.0M
2022-09-27 123.95 123.95 112.20 113.05 0.0M
2022-09-26 117.70 123.35 114.95 118.10 0.0M
2022-09-23 123.80 123.80 112.15 117.70 0.0M
2022-09-22 117.45 117.95 112.65 117.95 0.0M
2022-09-21 113.05 118.00 112.00 112.35 0.0M
2022-09-20 116.95 117.80 107.80 117.55 0.0M
2022-09-19 116.75 116.75 111.35 112.35 0.0M
2022-09-16 121.85 122.00 114.80 116.75 0.0M
2022-09-15 123.00 123.00 116.25 118.15 0.0M
2022-09-14 118.95 123.00 114.20 122.35 0.0M
2022-09-13 117.80 122.00 115.25 118.50 0.0M
2022-09-12 122.70 123.50 120.60 121.00 0.0M
2022-09-09 140.20 140.20 126.90 126.90 0.0M
2022-09-08 133.55 133.55 133.55 133.55 0.0M
2022-09-07 127.20 127.20 127.20 127.20 0.0M
2022-09-06 121.15 121.15 115.20 121.15 0.0M
2022-09-05 110.15 110.15 104.70 110.15 0.0M
2022-09-02 93.50 100.15 88.95 100.15 0.0M
2022-09-01 94.45 94.95 90.00 91.05 0.0M
2022-08-30 93.00 93.95 86.65 91.10 0.0M
2022-08-29 96.45 96.45 84.40 88.50 0.0M
2022-08-26 96.95 96.95 88.60 92.45 0.0M
2022-08-25 87.80 91.50 87.25 91.25 0.0M
2022-08-24 90.00 91.20 87.20 88.15 0.0M
2022-08-23 94.00 96.00 88.30 89.65 0.0M
2022-08-22 87.40 98.35 83.60 94.55 0.0M
2022-08-19 92.30 92.30 84.20 89.45 0.0M
2022-08-18 91.30 92.60 88.10 92.30 0.0M
2022-08-17 82.50 95.30 82.50 89.50 0.0M
2022-08-16 90.35 96.35 82.35 86.65 0.0M
2022-08-12 82.95 87.60 80.00 87.60 0.0M
2022-08-11 85.00 88.95 77.20 79.65 0.0M
2022-08-10 88.55 88.55 85.00 85.00 0.0M
2022-08-08 81.40 89.00 81.40 88.45 0.0M
2022-08-05 89.95 90.00 89.75 90.00 0.0M
2022-08-04 90.00 90.05 89.00 90.00 0.0M
2022-08-03 89.95 90.00 89.95 90.00 0.0M
2022-08-02 91.60 92.85 88.55 89.20 0.0M
2022-08-01 88.50 92.50 88.40 92.45 0.0M
2022-07-29 90.00 92.95 90.00 92.65 0.0M
2022-07-28 90.00 90.00 88.40 89.95 0.0M
2022-07-27 93.80 93.80 86.45 88.40 0.0M
2022-07-26 95.00 95.00 89.10 89.65 0.0M
2022-07-25 89.25 95.60 89.00 93.05 0.0M
2022-07-22 93.50 93.50 90.10 92.65 0.0M
2022-07-21 93.90 93.90 93.50 93.50 0.0M
2022-07-20 95.70 95.70 92.00 93.90 0.0M
2022-07-19 91.05 99.85 91.05 92.95 0.0M
2022-07-18 89.95 96.65 89.95 95.60 0.0M
2022-07-15 91.75 95.85 87.60 92.05 0.0M
2022-07-14 95.00 96.35 90.85 91.70 0.0M
2022-07-13 94.00 96.70 90.15 93.65 0.0M
2022-07-12 95.45 99.75 91.50 92.10 0.0M
2022-07-11 95.45 95.65 95.45 95.45 0.0M
2022-07-08 85.10 91.10 85.10 91.10 0.0M
2022-07-07 89.85 92.00 84.25 86.80 0.0M
2022-07-06 86.00 90.30 83.70 87.65 0.0M
2022-07-05 88.00 90.95 83.65 86.00 0.0M
2022-07-04 96.90 96.95 87.80 88.00 0.0M
2022-07-01 87.70 96.80 87.60 92.35 0.0M
2022-06-30 92.80 92.80 88.20 92.20 0.0M
2022-06-29 91.40 93.30 91.40 92.80 0.0M
2022-06-28 102.85 102.85 93.55 93.55 0.0M
2022-06-27 97.90 98.45 97.80 98.45 0.0M
2022-06-24 94.40 94.40 93.80 93.80 0.0M
2022-06-23 96.80 96.80 88.20 90.40 0.0M
2022-06-22 97.40 97.40 92.55 92.55 0.0M
2022-06-21 98.90 106.50 96.90 97.40 0.0M
2022-06-20 100.70 102.00 98.70 102.00 0.0M
2022-06-17 98.60 99.00 98.60 98.70 0.0M
2022-06-16 106.00 106.00 100.70 103.75 0.0M
2022-06-15 106.50 106.50 106.00 106.00 0.0M
2022-06-14 99.50 104.00 99.50 104.00 0.0M
2022-06-13 98.00 101.50 95.95 99.50 0.0M
2022-06-10 100.35 107.55 100.30 101.00 0.0M
2022-06-09 107.55 107.55 100.15 105.55 0.0M
2022-06-08 96.90 106.95 96.90 105.40 0.0M
2022-06-07 102.60 102.60 98.00 101.95 0.0M
2022-06-06 107.50 107.50 97.80 97.80 0.0M
2022-06-03 103.35 106.90 98.20 102.90 0.0M
2022-06-02 102.00 105.95 98.50 103.35 0.0M
2022-06-01 105.00 106.35 101.15 101.15 0.0M
2022-05-31 98.50 107.95 98.50 106.45 0.0M
2022-05-30 103.75 103.75 103.65 103.65 0.0M
2022-05-27 97.00 101.70 96.90 101.70 0.0M
2022-05-26 102.95 102.95 98.90 102.00 0.0M
2022-05-25 94.15 103.85 94.15 102.95 0.0M
2022-05-24 104.25 104.25 98.80 99.10 0.0M
2022-05-23 100.00 106.00 99.75 104.00 0.0M
2022-05-20 101.65 105.00 101.65 105.00 0.0M
2022-05-19 107.00 110.95 102.00 107.00 0.0M
2022-05-18 104.50 107.65 104.50 107.00 0.0M
2022-05-17 106.00 111.30 101.05 110.00 0.0M
2022-05-16 105.45 115.00 105.45 106.00 0.0M
2022-05-13 114.00 120.00 108.60 111.00 0.0M
2022-05-12 117.20 120.00 114.00 114.30 0.0M
2022-05-11 115.00 115.00 114.70 114.90 0.0M
2022-05-10 110.25 110.25 110.25 110.25 0.0M
2022-05-09 107.55 112.90 103.00 105.00 0.0M
2022-05-06 113.00 117.00 107.35 107.55 0.0M
2022-05-05 117.90 118.00 112.05 113.00 0.0M
2022-05-04 112.00 118.00 110.50 117.90 0.0M
2022-05-02 116.30 116.30 110.50 116.30 0.0M
2022-04-29 116.30 116.30 114.00 116.30 0.0M
2022-04-28 116.10 118.95 114.00 114.00 0.0M
2022-04-27 114.05 119.10 114.05 116.05 0.0M
2022-04-26 120.00 120.00 119.05 119.10 0.0M
2022-04-25 118.00 123.90 112.20 119.05 0.0M
2022-04-22 117.00 122.00 116.25 118.00 0.0M
2022-04-21 120.00 121.00 116.00 116.25 0.0M
2022-04-20 127.00 127.00 117.15 120.30 0.0M
2022-04-19 123.30 124.00 117.15 123.30 0.0M
2022-04-18 130.00 130.00 122.00 123.30 0.0M
2022-04-13 125.90 130.00 120.55 127.40 0.0M
2022-04-12 125.90 129.95 125.90 126.70 0.0M
2022-04-11 134.20 134.20 123.50 132.50 0.0M
2022-04-08 131.00 131.00 123.55 130.00 0.0M
2022-04-07 133.00 135.00 122.70 130.05 0.0M
2022-04-06 128.10 131.00 128.00 129.15 0.0M
2022-04-05 135.00 135.00 125.00 132.00 0.0M
2022-04-04 130.00 138.75 130.00 131.00 0.0M
2022-04-01 133.50 133.50 130.00 133.35 0.0M
2022-03-31 134.60 134.60 130.50 131.00 0.0M
2022-03-30 131.00 134.75 130.50 134.00 0.0M
2022-03-29 135.00 135.00 128.25 130.30 0.0M
2022-03-28 132.00 136.00 125.00 135.00 0.0M
2022-03-25 127.55 140.00 127.55 130.30 0.0M
2022-03-24 136.00 136.00 130.95 134.00 0.0M
2022-03-23 136.70 136.70 130.00 136.65 0.0M
2022-03-22 135.00 139.05 130.00 130.20 0.0M
2022-03-21 132.50 136.00 130.00 135.60 0.0M
2022-03-17 130.00 140.00 130.00 130.00 0.0M
2022-03-16 148.90 151.00 136.75 136.80 0.0M
2022-03-15 135.40 149.60 135.40 143.90 0.0M
2022-03-14 147.55 147.55 133.55 142.50 0.0M
2022-03-11 133.90 140.55 127.25 140.55 0.0M
2022-03-10 124.20 137.20 124.20 133.90 0.0M
2022-03-09 130.10 143.00 130.10 130.70 0.0M
2022-03-08 136.90 136.90 136.90 136.90 0.0M
2022-03-07 145.20 145.20 144.10 144.10 0.0M
2022-03-04 159.60 159.60 151.65 151.65 0.0M
2022-03-03 159.55 159.60 154.00 159.60 0.0M
2022-03-02 142.00 152.00 142.00 152.00 0.0M
2022-02-28 120.80 138.20 120.80 138.20 0.0M
2022-02-25 125.65 125.65 125.65 125.65 0.0M
2022-02-24 108.00 114.30 107.95 114.25 0.0M
2022-02-23 107.00 109.05 98.65 103.95 0.0M
2022-02-22 109.20 110.20 107.00 109.15 0.0M
2022-02-21 110.80 114.00 109.05 111.70 0.0M
2022-02-18 119.05 119.80 111.75 114.05 0.0M
2022-02-17 121.95 121.95 116.10 116.15 0.0M
2022-02-16 115.50 125.00 115.00 115.35 0.0M
2022-02-15 124.50 127.95 114.00 117.85 0.0M
2022-02-14 129.00 129.00 108.05 118.35 0.0M
2022-02-11 105.05 119.10 103.10 119.10 0.0M
2022-02-10 119.00 121.10 105.25 108.30 0.0M
2022-02-09 118.30 128.00 110.00 116.90 0.0M
2022-02-08 116.00 129.00 115.15 122.00 0.0M
2022-02-07 122.95 129.00 112.05 119.00 0.0M
2022-02-04 120.40 123.00 112.55 121.95 0.0M
2022-02-03 118.00 123.15 115.00 117.30 0.0M
2022-02-02 118.70 122.15 115.20 120.25 0.0M
2022-02-01 126.00 126.00 115.10 116.35 0.0M
2022-01-31 124.25 124.45 120.10 121.00 0.0M
2022-01-28 123.75 123.75 112.30 118.75 0.0M
2022-01-27 120.45 123.10 114.45 117.95 0.0M
2022-01-25 117.45 127.20 115.10 120.45 0.0M
2022-01-24 121.20 127.05 121.15 121.15 0.0M
2022-01-21 135.00 135.00 127.50 127.50 0.0M
2022-01-20 127.00 136.00 126.95 128.80 0.0M
2022-01-19 125.20 132.95 125.20 129.55 0.0M
2022-01-18 140.00 140.00 127.50 130.55 0.0M
2022-01-17 127.00 135.05 127.00 134.20 0.0M
2022-01-14 126.45 132.75 120.55 128.65 0.0M
2022-01-13 122.60 135.45 122.60 126.45 0.0M
2022-01-12 135.80 139.90 129.05 129.05 0.0M
2022-01-11 138.00 138.20 132.20 135.80 0.0M
2022-01-10 126.05 131.65 120.05 131.65 0.0M
2022-01-07 122.95 125.40 122.95 125.40 0.0M
2022-01-06 108.50 119.45 108.50 119.45 0.0M
2022-01-05 113.55 119.50 113.55 113.80 0.0M
2022-01-04 125.75 125.75 119.50 119.50 0.0M
2022-01-03 132.95 132.95 125.75 125.75 0.0M