Pavna Industries Ltd

PAVN
🏛️ 印度 →
37.22
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 40.98 40.98 37.00 37.22 0.0M
2025-09-25 37.20 38.97 37.20 38.01 0.0M
2025-09-24 39.80 39.90 37.55 38.02 0.0M
2025-09-23 35.40 42.50 35.40 39.92 0.1M
2025-09-22 41.00 41.00 36.53 36.96 0.0M
2025-09-19 42.89 42.89 38.83 39.12 0.0M
2025-09-18 41.84 42.70 40.40 40.63 0.0M
2025-09-17 41.50 43.70 38.86 41.08 0.1M
2025-09-16 33.95 41.20 33.74 40.42 0.9M
2025-09-15 33.28 34.50 32.60 34.34 0.0M
2025-09-12 35.14 35.19 33.00 33.28 0.0M
2025-09-11 35.40 35.40 34.16 34.57 0.0M
2025-09-10 36.19 36.19 34.69 34.71 0.0M
2025-09-09 37.49 37.49 35.00 35.48 0.0M
2025-09-08 36.00 38.50 34.95 35.19 0.0M
2025-09-05 36.30 37.04 34.20 34.76 0.0M
2025-09-04 39.20 39.20 36.51 36.86 0.0M
2025-09-03 38.75 39.69 36.70 37.32 0.0M
2025-09-02 39.50 40.00 36.00 38.53 0.0M
2025-09-01 41.90 41.90 37.55 37.93 0.0M
2025-08-29 42.88 42.94 41.18 41.32 0.0M
2025-08-28 42.94 43.48 42.18 42.38 0.0M
2025-08-26 45.21 45.21 42.94 43.13 0.0M
2025-08-25 44.73 44.88 43.67 44.21 0.0M
2025-08-22 46.54 46.54 43.66 44.12 0.1M
2025-08-21 44.50 45.96 42.90 44.54 0.1M
2025-08-20 43.00 43.50 42.41 42.68 0.0M
2025-08-19 43.53 43.53 41.70 42.44 0.0M
2025-08-18 44.90 44.90 41.51 41.76 0.0M
2025-08-14 42.10 42.43 40.54 41.04 0.0M
2025-08-13 40.00 42.99 39.83 41.89 0.1M
2025-08-12 42.50 42.50 37.65 39.49 0.1M
2025-08-11 36.22 37.55 35.54 36.91 0.0M
2025-08-08 37.89 38.40 35.00 36.22 0.1M
2025-08-07 38.74 39.41 37.10 37.64 0.0M
2025-08-06 46.00 46.00 39.29 39.30 0.0M
2025-08-05 39.59 39.90 38.96 39.45 0.0M
2025-08-04 40.00 40.21 39.20 39.54 0.0M
2025-08-01 38.49 39.56 38.49 39.20 0.0M
2025-07-31 38.91 40.26 38.62 38.99 0.0M
2025-07-30 39.93 40.02 39.33 39.43 0.0M
2025-07-29 41.27 41.27 39.00 39.93 0.0M
2025-07-28 40.41 40.65 38.51 39.26 0.0M
2025-07-25 40.83 41.20 40.61 40.78 0.0M
2025-07-24 41.13 41.80 40.32 40.53 0.0M
2025-07-23 41.83 41.84 41.00 41.05 0.0M
2025-07-22 41.79 42.18 41.43 41.83 0.0M
2025-07-21 40.21 42.43 40.21 41.79 0.0M
2025-07-18 41.94 42.15 41.00 41.31 0.0M
2025-07-17 42.81 43.04 41.62 41.94 0.0M
2025-07-16 43.20 43.20 41.40 42.89 0.1M
2025-07-15 42.76 43.62 42.16 43.29 0.0M
2025-07-14 41.86 43.25 41.03 42.65 0.0M
2025-07-11 41.40 41.86 40.78 41.41 0.0M
2025-07-10 41.05 41.50 40.72 41.40 0.0M
2025-07-09 41.76 41.76 40.97 41.05 0.0M
2025-07-08 42.50 42.70 41.54 41.76 0.0M
2025-07-07 43.70 43.70 41.91 42.03 0.0M
2025-07-04 44.74 44.74 42.60 42.90 0.0M
2025-07-03 42.50 45.37 42.20 42.54 0.1M
2025-07-02 42.08 42.52 41.12 41.83 0.0M
2025-07-01 43.07 43.07 41.13 41.61 0.0M
2025-06-30 45.40 46.74 43.03 43.41 0.1M
2025-06-27 41.07 41.79 40.40 40.52 0.0M
2025-06-26 41.15 41.40 40.05 40.97 0.0M
2025-06-25 41.83 41.90 41.03 41.38 0.0M
2025-06-24 41.56 42.29 40.80 40.95 0.0M
2025-06-23 49.40 49.44 40.57 40.75 0.0M
2025-06-20 42.47 42.79 41.80 41.87 0.0M
2025-06-19 43.15 43.30 40.76 42.45 0.0M
2025-06-18 42.89 44.20 42.02 43.21 0.0M
2025-06-17 43.60 43.72 42.66 42.89 0.0M
2025-06-16 41.50 43.99 41.50 43.90 0.0M
2025-06-13 43.24 45.77 43.24 44.39 0.0M
2025-06-12 45.07 45.07 44.02 44.49 0.0M
2025-06-11 42.17 44.87 41.99 44.61 0.0M
2025-06-10 39.35 44.24 39.01 41.57 0.0M
2025-06-09 37.50 41.15 36.20 39.87 0.0M
2025-06-06 38.30 38.66 38.26 38.53 0.0M
2025-06-05 39.59 39.60 38.01 38.13 0.0M
2025-06-04 39.67 39.86 38.53 38.89 0.0M
2025-06-03 39.68 40.04 39.29 39.67 0.0M
2025-06-02 39.60 39.80 39.33 39.80 0.0M
2025-05-30 39.22 40.36 38.94 39.67 0.0M
2025-05-29 39.91 40.00 38.56 38.62 0.0M
2025-05-28 39.71 40.05 39.20 39.68 0.0M
2025-05-27 44.90 44.90 39.42 39.97 0.0M
2025-05-26 40.05 40.47 39.85 40.20 0.0M
2025-05-23 40.50 40.57 39.70 39.86 0.2M
2025-05-22 40.70 46.49 39.69 40.04 0.0M
2025-05-21 39.69 41.09 39.40 39.81 0.0M
2025-05-20 40.60 40.60 39.55 39.67 0.0M
2025-05-19 39.50 40.57 39.04 40.57 0.0M
2025-05-16 40.51 40.78 38.97 39.12 0.0M
2025-05-15 40.83 41.01 40.53 40.53 0.0M
2025-05-14 40.01 42.24 39.60 41.20 0.0M
2025-05-13 38.89 41.20 38.20 41.17 0.0M
2025-05-12 37.68 40.10 35.95 39.29 0.0M
2025-05-09 37.20 38.00 35.13 36.41 0.0M
2025-05-08 32.05 37.30 32.05 37.16 0.0M
2025-05-07 30.80 31.44 30.80 31.09 0.0M
2025-05-06 32.10 32.38 31.30 31.43 0.0M
2025-05-05 35.00 35.00 31.79 32.26 0.0M
2025-05-02 31.21 33.12 31.00 32.66 0.0M
2025-04-30 36.00 36.00 30.56 31.48 0.0M
2025-04-29 33.90 33.90 32.69 33.16 0.0M
2025-04-28 33.19 34.61 32.84 32.96 0.0M
2025-04-25 34.72 34.80 31.34 32.31 0.0M
2025-04-24 355.00 358.40 346.90 348.70 0.0M
2025-04-23 368.95 370.00 350.00 350.20 0.0M
2025-04-22 380.00 382.40 358.95 365.75 0.0M
2025-04-21 373.00 373.00 364.20 370.00 0.0M
2025-04-17 369.10 384.35 359.80 378.35 0.0M
2025-04-16 363.75 375.15 362.75 369.10 0.0M
2025-04-15 369.45 372.85 351.80 356.85 0.0M
2025-04-11 418.00 418.00 356.00 362.05 0.0M
2025-04-09 347.25 365.00 343.00 354.30 0.0M
2025-04-08 357.75 363.05 348.70 353.10 0.0M
2025-04-07 350.25 352.65 333.80 343.65 0.0M
2025-04-04 379.00 379.00 366.30 371.25 0.0M
2025-04-03 358.00 389.75 358.00 376.75 0.0M
2025-04-02 357.00 376.00 357.00 364.85 0.0M
2025-04-01 368.60 372.45 363.45 364.30 0.0M
2025-03-28 382.25 389.30 353.05 364.40 0.0M
2025-03-27 350.60 391.30 348.75 380.55 0.0M
2025-03-26 345.05 381.60 335.10 356.45 0.0M
2025-03-25 384.50 384.50 357.85 373.60 0.0M
2025-03-24 387.00 396.00 370.10 374.30 0.0M
2025-03-21 356.95 390.00 342.45 371.05 0.0M
2025-03-20 303.20 341.60 303.20 335.85 0.0M
2025-03-19 356.95 356.95 317.00 318.45 0.0M
2025-03-18 342.00 357.00 327.60 328.95 0.0M
2025-03-17 347.75 359.00 332.00 339.90 0.0M
2025-03-13 342.50 368.50 337.00 341.70 0.0M
2025-03-12 340.45 351.50 330.65 334.00 0.0M
2025-03-11 345.00 350.90 331.55 341.60 0.0M
2025-03-10 387.00 387.00 340.25 345.15 0.0M
2025-03-07 370.00 370.00 350.00 356.15 0.0M
2025-03-06 374.00 374.00 336.05 352.60 0.0M
2025-03-05 317.30 335.65 317.30 325.65 0.0M
2025-03-04 315.05 330.75 309.50 311.95 0.0M
2025-03-03 335.00 351.75 295.20 327.75 0.0M
2025-02-28 375.00 376.75 355.00 360.80 0.0M
2025-02-27 306.60 408.00 306.60 379.10 0.0M
2025-02-25 386.55 389.40 383.00 383.20 0.0M
2025-02-24 375.05 407.10 375.05 386.55 0.0M
2025-02-21 410.00 420.00 395.05 401.80 0.0M
2025-02-20 400.95 410.90 396.20 406.00 0.0M
2025-02-19 395.00 419.10 395.00 400.95 0.0M
2025-02-18 419.95 419.95 391.00 393.55 0.0M
2025-02-17 398.00 439.65 376.10 408.35 0.0M
2025-02-14 444.70 450.00 384.90 422.10 0.0M
2025-02-13 452.65 466.00 443.55 450.75 0.0M
2025-02-12 440.85 451.60 437.95 449.25 0.0M
2025-02-11 480.00 480.00 435.05 440.85 0.0M
2025-02-10 497.45 497.45 472.50 482.95 0.0M
2025-02-07 520.65 520.65 489.30 497.45 0.0M
2025-02-06 522.00 551.45 474.95 510.40 0.0M
2025-02-05 464.95 465.05 457.00 459.55 0.0M
2025-02-04 475.00 475.00 450.05 464.95 0.0M
2025-02-03 520.00 520.00 445.00 448.40 0.0M
2025-02-01 471.95 480.65 471.95 479.30 0.0M
2025-01-31 470.30 490.20 467.90 477.25 0.0M
2025-01-30 481.60 484.05 467.00 467.75 0.0M
2025-01-29 475.00 476.40 463.80 476.40 0.0M
2025-01-28 467.15 481.00 456.35 458.40 0.0M
2025-01-27 495.40 495.40 477.50 477.85 0.0M
2025-01-24 564.00 564.00 494.05 495.40 0.0M
2025-01-23 525.00 534.25 511.10 517.00 0.0M
2025-01-22 584.40 584.40 526.80 527.40 0.0M
2025-01-21 548.00 548.00 525.05 538.75 0.0M
2025-01-20 515.10 555.40 482.45 550.20 0.0M
2025-01-17 514.90 522.00 500.00 505.00 0.0M
2025-01-16 509.70 509.75 495.00 509.75 0.0M
2025-01-15 525.00 525.00 495.00 509.75 0.0M
2025-01-14 528.30 528.30 520.00 520.15 0.0M
2025-01-13 493.00 517.90 493.00 517.90 0.0M
2025-01-10 493.00 493.25 493.00 493.25 0.0M
2025-01-09 465.95 469.80 465.95 469.80 0.0M
2025-01-08 442.45 478.20 434.15 447.45 0.0M
2025-01-07 471.40 471.40 451.10 457.00 0.0M
2025-01-06 486.95 486.95 459.95 474.80 0.0M
2025-01-03 479.35 487.40 467.00 480.00 0.0M
2025-01-02 479.85 483.90 472.00 479.40 0.0M
2025-01-01 486.10 489.00 471.20 480.30 0.0M