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
2023-12-29 92.00 92.00 86.50 90.10 0.0M
2023-12-28 92.00 92.00 86.55 87.10 0.0M
2023-12-27 94.50 94.50 86.65 88.65 0.0M
2023-12-26 91.80 91.80 85.00 88.45 0.0M
2023-12-22 90.40 90.40 82.60 84.00 0.0M
2023-12-21 89.00 89.00 81.00 83.25 0.0M
2023-12-20 92.00 92.00 82.25 84.40 0.0M
2023-12-19 87.50 89.60 87.00 87.65 0.0M
2023-12-18 93.20 93.20 85.90 87.20 0.0M
2023-12-15 94.35 94.35 86.95 87.90 0.0M
2023-12-14 95.80 95.80 87.60 89.45 0.0M
2023-12-13 88.40 89.95 86.40 89.50 0.0M
2023-12-12 85.05 88.95 84.15 87.00 0.0M
2023-12-11 84.20 86.40 84.05 84.15 0.0M
2023-12-08 89.00 89.00 83.55 85.70 0.0M
2023-12-07 94.75 94.75 87.70 88.65 0.0M
2023-12-06 86.50 92.00 86.10 89.65 0.0M
2023-12-05 92.95 94.75 85.10 86.10 0.1M
2023-12-04 82.00 87.05 80.00 86.15 0.0M
2023-12-01 80.00 80.00 79.00 79.15 0.0M
2023-11-30 79.00 81.00 77.00 78.05 0.2M
2023-11-29 81.95 81.95 77.75 80.20 0.0M
2023-11-28 83.20 83.20 80.00 80.00 0.0M
2023-11-24 83.35 83.35 78.45 80.75 0.0M
2023-11-23 81.25 82.80 81.25 81.30 0.0M
2023-11-22 82.85 82.85 80.00 80.55 0.0M
2023-11-21 81.00 81.00 78.10 79.85 0.0M
2023-11-20 79.95 80.45 78.20 79.20 0.0M
2023-11-17 82.60 82.60 75.55 76.70 0.1M
2023-11-16 82.15 82.15 78.50 78.70 0.1M
2023-11-15 83.90 84.25 79.00 82.15 0.0M
2023-11-13 83.95 83.95 78.55 80.25 0.0M
2023-11-12 82.95 82.95 81.00 81.00 0.0M
2023-11-10 83.40 84.00 79.60 81.70 0.0M
2023-11-09 80.50 84.00 77.05 83.40 0.0M
2023-11-08 81.00 81.95 78.55 80.25 0.0M
2023-11-07 82.00 84.00 76.25 80.80 0.0M
2023-11-06 79.20 80.05 76.50 80.00 0.0M
2023-11-03 75.25 78.45 75.25 76.25 0.0M
2023-11-02 79.20 79.20 73.60 74.75 0.1M
2023-11-01 75.50 75.95 74.50 75.95 0.0M
2023-10-31 72.50 76.00 72.50 74.30 0.0M
2023-10-30 74.50 76.80 71.25 73.40 0.1M
2023-10-27 77.55 77.55 74.30 74.50 0.1M
2023-10-26 79.00 79.00 73.50 76.00 0.0M
2023-10-25 79.70 80.00 76.00 76.05 0.0M
2023-10-23 80.95 82.00 78.10 78.10 0.0M
2023-10-20 82.95 82.95 79.10 79.45 0.0M
2023-10-19 84.00 85.00 77.20 83.00 0.0M
2023-10-18 80.70 81.20 77.80 81.20 0.0M
2023-10-17 73.70 77.35 70.20 77.35 0.1M
2023-10-16 78.80 79.25 71.90 73.70 0.1M
2023-10-13 75.10 78.85 74.20 75.50 0.0M
2023-10-12 76.75 79.70 72.50 75.10 0.0M
2023-10-11 80.50 80.90 75.50 75.95 0.0M
2023-10-10 79.00 83.15 76.70 77.05 0.0M
2023-10-09 85.50 85.50 78.45 79.55 0.0M
2023-10-06 82.95 86.00 80.50 82.40 0.0M
2023-10-05 85.00 86.65 82.60 84.50 0.0M
2023-10-04 86.50 86.50 82.00 82.55 0.0M
2023-10-03 85.40 89.90 85.40 86.05 0.0M
2023-09-29 86.95 88.00 84.50 85.65 0.0M
2023-09-28 86.25 89.70 86.00 86.95 0.0M
2023-09-27 87.15 91.50 83.00 86.20 0.0M
2023-09-26 89.90 93.00 86.00 87.15 0.0M
2023-09-25 96.00 96.00 88.10 89.85 0.0M
2023-09-22 95.20 99.90 90.50 92.35 0.0M
2023-09-21 99.80 99.80 94.85 95.20 0.0M
2023-09-20 106.15 108.00 99.70 99.80 0.0M
2023-09-18 100.20 105.05 100.00 104.95 0.0M
2023-09-15 103.00 106.75 98.00 100.05 0.0M
2023-09-14 97.00 101.85 97.00 101.70 0.0M
2023-09-13 101.00 102.00 96.05 97.00 0.0M
2023-09-12 103.00 109.00 98.90 101.00 0.0M
2023-09-11 104.50 109.45 102.00 104.00 0.0M
2023-09-08 105.40 112.95 102.50 104.25 0.0M
2023-09-07 109.90 113.00 106.50 107.90 0.0M
2023-09-06 114.00 114.00 106.50 109.90 0.0M
2023-09-05 113.50 113.50 105.20 112.00 0.0M
2023-09-04 114.10 119.00 108.50 110.70 0.0M
2023-09-01 122.60 124.00 113.65 114.05 0.0M
2023-08-31 121.55 126.00 118.00 119.60 0.0M
2023-08-30 124.00 126.50 121.10 124.20 0.0M
2023-08-29 122.15 125.00 116.00 124.10 0.0M
2023-08-28 125.20 131.00 119.15 119.15 0.0M
2023-08-25 130.55 133.00 125.25 125.40 0.0M
2023-08-24 142.00 143.70 130.55 131.75 0.0M
2023-08-23 146.00 146.00 136.00 137.40 0.0M
2023-08-22 140.90 147.80 135.00 139.50 0.1M
2023-08-21 152.00 152.00 131.00 134.40 0.0M
2023-08-18 142.00 144.70 137.95 144.70 0.0M
2023-08-17 122.80 131.55 116.20 131.55 0.0M
2023-08-16 112.00 124.65 111.00 119.60 0.0M
2023-08-14 123.00 123.00 112.10 113.35 0.0M
2023-08-11 123.95 123.95 116.40 117.40 0.0M
2023-08-10 116.00 119.00 113.00 115.95 0.0M
2023-08-09 124.90 124.90 112.95 116.45 0.0M
2023-08-08 117.00 122.85 113.00 122.85 0.1M
2023-08-07 85.30 102.40 85.00 102.40 0.0M
2023-08-04 89.90 89.90 83.10 85.35 0.0M
2023-08-03 86.55 86.70 84.85 85.10 0.0M
2023-08-02 87.10 87.10 86.05 86.85 0.0M
2023-08-01 88.20 89.20 86.60 87.10 0.0M
2023-07-31 90.00 94.50 87.00 87.35 0.0M
2023-07-28 88.15 88.15 86.25 87.65 0.0M
2023-07-27 90.00 90.00 85.05 88.20 0.0M
2023-07-26 87.80 87.80 85.00 85.45 0.0M
2023-07-25 87.95 88.00 86.50 87.75 0.0M
2023-07-24 88.00 88.00 85.15 87.00 0.0M
2023-07-21 87.00 89.30 87.00 87.30 0.0M
2023-07-20 92.05 92.05 87.10 88.85 0.0M
2023-07-19 87.65 93.95 85.40 88.10 0.0M
2023-07-18 89.55 89.55 87.65 88.15 0.0M
2023-07-17 89.20 91.20 86.35 89.55 0.0M
2023-07-14 88.45 88.45 86.80 87.45 0.0M
2023-07-13 89.15 89.15 86.50 86.65 0.0M
2023-07-12 88.00 89.45 86.55 87.80 0.0M
2023-07-11 94.00 94.00 86.35 87.60 0.0M
2023-07-10 90.00 90.00 85.30 86.35 0.0M
2023-07-07 90.40 90.40 86.55 88.15 0.0M
2023-07-06 88.00 90.95 88.00 90.45 0.0M
2023-07-05 87.00 90.00 87.00 90.00 0.0M
2023-07-04 95.00 98.00 86.00 87.45 0.0M
2023-07-03 93.15 93.15 80.55 90.20 0.0M
2023-06-30 89.90 91.20 83.85 86.90 0.0M
2023-06-28 93.00 93.00 89.90 90.80 0.0M
2023-06-27 89.80 89.80 89.80 89.80 0.0M
2023-06-26 85.75 89.80 85.75 89.80 0.0M
2023-06-23 88.60 90.50 84.05 85.75 0.0M
2023-06-22 90.60 91.00 85.05 88.15 0.0M
2023-06-21 86.65 86.70 86.65 86.70 0.0M
2023-06-20 86.55 90.50 86.50 86.65 0.0M
2023-06-19 90.00 91.75 86.50 88.05 0.0M
2023-06-16 88.20 90.65 86.75 89.95 0.0M
2023-06-15 86.45 90.70 86.45 87.40 0.0M
2023-06-13 87.05 88.70 86.45 86.60 0.0M
2023-06-12 86.70 88.50 86.70 87.00 0.0M
2023-06-09 86.85 90.95 86.85 88.50 0.0M
2023-06-08 91.00 91.00 85.50 86.90 0.0M
2023-06-07 92.95 94.95 88.05 88.10 0.0M
2023-06-06 90.90 90.90 86.40 86.65 0.0M
2023-06-05 88.05 92.75 86.30 90.85 0.0M
2023-06-02 88.35 91.10 86.00 88.45 0.0M
2023-06-01 87.40 89.60 87.40 88.40 0.0M
2023-05-31 86.15 92.00 86.00 92.00 0.0M
2023-05-30 94.05 94.05 88.00 90.25 0.0M
2023-05-29 91.85 91.85 87.05 89.60 0.0M
2023-05-26 91.70 91.85 89.25 90.05 0.0M
2023-05-25 88.30 91.95 87.65 91.85 0.0M
2023-05-24 89.00 90.75 87.40 88.30 0.0M
2023-05-23 88.70 91.25 88.70 91.00 0.0M
2023-05-22 86.40 92.25 85.95 88.70 0.0M
2023-05-19 86.00 89.25 85.30 89.20 0.0M
2023-05-18 87.40 91.75 87.40 89.15 0.0M
2023-05-17 91.35 91.35 86.45 87.40 0.0M
2023-05-16 91.10 93.55 91.00 91.00 0.0M
2023-05-15 91.05 91.05 91.05 91.05 0.0M
2023-05-12 89.30 93.50 89.30 91.00 0.0M
2023-05-11 95.00 95.00 89.30 89.30 0.0M
2023-05-10 89.50 94.10 89.20 94.00 0.0M
2023-05-09 94.00 94.00 88.25 89.65 0.0M
2023-05-08 85.75 93.20 85.75 90.75 0.0M
2023-05-05 87.20 92.90 87.20 88.90 0.0M
2023-05-04 90.00 93.95 87.75 91.35 0.0M
2023-05-03 91.80 98.00 90.00 90.00 0.0M
2023-05-02 95.00 97.20 93.20 94.70 0.0M
2023-04-28 95.25 96.30 90.50 92.60 0.0M
2023-04-27 96.90 99.45 94.00 95.25 0.0M
2023-04-26 99.65 99.65 91.95 98.85 0.0M
2023-04-25 96.00 96.35 92.00 96.35 0.0M
2023-04-24 87.50 91.80 87.45 91.80 0.0M
2023-04-21 83.40 90.35 83.40 87.45 0.0M
2023-04-20 91.35 91.35 85.05 86.60 0.0M
2023-04-19 87.90 91.10 87.00 89.35 0.0M
2023-04-18 83.30 86.90 83.30 86.80 0.0M
2023-04-17 82.05 82.90 80.50 82.90 0.0M
2023-04-13 80.50 83.00 80.50 82.95 0.0M
2023-04-12 83.20 83.20 80.30 83.10 0.0M
2023-04-11 80.50 80.50 78.20 79.80 0.0M
2023-04-10 83.70 84.00 80.10 81.05 0.0M
2023-04-06 83.70 83.70 83.70 83.70 0.0M
2023-04-03 77.15 84.60 77.15 79.80 0.0M
2023-03-31 80.65 83.85 80.50 80.65 0.0M
2023-03-29 77.40 83.90 77.40 83.90 0.0M
2023-03-28 81.55 86.90 79.50 79.95 0.0M
2023-03-27 88.00 88.00 83.65 83.65 0.0M
2023-03-24 88.45 90.75 88.05 88.05 0.0M
2023-03-23 91.90 91.90 87.75 88.05 0.0M
2023-03-22 90.45 92.95 90.45 90.90 0.0M
2023-03-21 87.35 89.40 87.15 88.80 0.0M
2023-03-20 86.55 87.40 85.10 85.15 0.0M
2023-03-17 91.95 91.95 86.55 86.55 0.0M
2023-03-16 88.00 92.60 88.00 91.10 0.0M
2023-03-15 92.15 95.00 87.10 88.20 0.0M
2023-03-14 91.85 92.70 90.00 90.60 0.0M
2023-03-13 96.60 96.60 93.10 93.70 0.0M
2023-03-10 96.95 97.00 94.60 94.70 0.0M
2023-03-09 91.55 101.10 91.55 95.00 0.0M
2023-03-08 99.90 99.90 95.45 96.30 0.0M
2023-03-06 100.00 100.45 98.05 100.45 0.0M
2023-03-03 90.30 95.70 90.15 95.70 0.0M
2023-03-02 94.15 94.15 90.35 91.15 0.0M
2023-03-01 99.00 99.15 89.85 94.15 0.0M
2023-02-28 94.15 94.55 94.15 94.55 0.0M
2023-02-27 87.70 90.05 86.15 90.05 0.0M
2023-02-24 85.75 88.00 85.75 85.80 0.0M
2023-02-23 99.75 99.75 90.25 90.25 0.0M
2023-02-22 95.00 95.00 95.00 95.00 0.0M
2023-02-21 90.50 90.50 88.50 90.50 0.0M
2023-02-20 86.00 86.20 82.70 86.20 0.0M
2023-02-17 74.50 78.40 74.50 78.40 0.0M
2023-02-16 65.00 71.30 64.00 71.30 0.0M
2023-02-15 66.05 67.35 63.50 64.85 0.0M
2023-02-14 69.40 69.40 65.80 66.00 0.0M
2023-02-13 67.05 68.75 65.75 66.55 0.0M
2023-02-10 70.00 70.00 68.45 68.65 0.0M
2023-02-09 70.80 70.85 69.05 69.10 0.0M
2023-02-08 70.10 72.00 70.10 70.85 0.0M
2023-02-07 71.95 71.95 71.00 71.00 0.0M
2023-02-06 71.00 71.00 69.20 69.25 0.0M
2023-02-03 73.00 73.00 69.20 69.50 0.0M
2023-02-02 70.90 73.00 69.80 71.80 0.0M
2023-02-01 71.00 73.45 71.00 72.70 0.0M
2023-01-31 71.00 71.00 70.95 71.00 0.0M
2023-01-30 71.00 71.00 69.65 69.90 0.0M
2023-01-27 73.00 73.00 70.00 70.30 0.0M
2023-01-25 73.00 73.05 70.00 70.70 0.0M
2023-01-24 73.20 73.20 71.35 72.60 0.0M
2023-01-23 73.80 73.80 71.20 73.20 0.0M
2023-01-20 71.90 73.00 70.50 71.45 0.0M
2023-01-19 71.45 74.25 70.60 71.75 0.0M
2023-01-18 73.95 74.00 70.00 71.40 0.0M
2023-01-17 74.25 74.25 72.15 72.55 0.0M
2023-01-16 72.25 74.80 72.15 74.20 0.0M
2023-01-13 71.90 72.00 70.70 71.95 0.0M
2023-01-12 72.00 72.00 70.50 71.45 0.0M
2023-01-11 73.70 74.00 71.70 71.70 0.0M
2023-01-10 71.80 73.95 68.50 70.50 0.0M
2023-01-09 75.00 75.05 71.00 71.90 0.0M
2023-01-06 73.00 75.00 71.15 74.50 0.0M
2023-01-05 71.85 73.20 68.45 72.90 0.0M
2023-01-04 73.75 75.55 68.80 69.75 0.0M
2023-01-03 77.80 77.85 72.20 72.40 0.0M
2023-01-02 78.00 78.00 75.00 75.95 0.0M