Poojawestern Metaliks Ltd

POJA
🏛️ 印度 →
32.04
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 33.88 33.90 31.99 32.35 0.1M
2023-12-28 32.61 33.44 32.61 33.00 0.0M
2023-12-27 33.50 33.50 32.71 32.88 0.0M
2023-12-26 32.71 34.80 31.31 33.03 0.0M
2023-12-22 33.00 33.00 32.25 32.67 0.0M
2023-12-21 32.09 33.00 32.00 32.57 0.0M
2023-12-20 33.49 33.49 31.70 32.09 0.1M
2023-12-19 33.08 33.40 32.70 33.03 0.0M
2023-12-18 33.40 33.40 32.67 33.08 0.0M
2023-12-15 32.90 33.43 32.22 32.63 0.0M
2023-12-14 33.00 33.50 31.10 32.69 0.0M
2023-12-13 32.40 32.99 32.18 32.73 0.0M
2023-12-12 32.00 32.99 31.90 32.13 0.1M
2023-12-11 32.24 32.39 31.09 31.74 0.0M
2023-12-08 32.99 33.00 32.00 32.24 0.0M
2023-12-07 32.50 32.50 31.81 32.05 0.0M
2023-12-06 31.80 33.00 31.80 32.23 0.0M
2023-12-05 32.00 32.97 31.62 32.31 0.1M
2023-12-04 32.80 32.80 31.80 31.95 0.1M
2023-12-01 31.50 33.00 31.40 31.81 0.0M
2023-11-30 32.29 32.29 31.02 31.15 0.0M
2023-11-29 32.00 32.19 31.00 31.13 0.0M
2023-11-28 32.44 32.44 31.50 31.58 0.0M
2023-11-24 31.62 32.24 31.62 31.97 0.0M
2023-11-23 31.79 32.29 31.50 31.61 0.0M
2023-11-22 32.47 32.47 31.22 31.79 0.0M
2023-11-21 32.50 32.69 31.80 32.09 0.1M
2023-11-20 33.80 33.80 31.61 31.98 0.1M
2023-11-17 31.87 34.00 31.87 33.72 0.2M
2023-11-16 32.50 32.50 31.75 31.87 0.0M
2023-11-15 33.00 33.00 31.15 31.73 0.1M
2023-11-13 33.10 33.10 31.80 32.01 0.1M
2023-11-12 32.40 33.40 32.00 32.50 0.0M
2023-11-10 33.00 33.60 32.01 32.40 0.0M
2023-11-09 34.00 34.00 31.90 32.70 0.1M
2023-11-08 34.60 34.60 33.00 33.53 0.2M
2023-11-07 32.29 34.50 32.29 34.03 0.1M
2023-11-06 35.90 35.90 32.05 32.29 0.1M
2023-11-03 34.98 34.98 33.90 34.56 0.2M
2023-11-02 32.94 35.84 32.68 34.98 0.2M
2023-11-01 32.89 33.25 32.11 32.66 0.1M
2023-10-31 33.00 33.15 32.55 32.65 0.0M
2023-10-30 33.00 33.50 32.15 32.86 0.0M
2023-10-27 32.16 33.25 31.00 32.67 0.0M
2023-10-26 32.99 33.30 31.60 33.04 0.1M
2023-10-25 32.70 32.89 32.00 32.42 0.0M
2023-10-23 33.00 33.20 30.99 32.02 0.0M
2023-10-20 32.95 33.20 32.55 32.98 0.0M
2023-10-19 32.60 32.95 32.15 32.55 0.1M
2023-10-18 33.49 33.49 32.00 32.29 0.0M
2023-10-17 33.27 33.88 32.32 33.06 0.1M
2023-10-16 35.80 35.80 32.10 32.61 0.1M
2023-10-13 32.70 33.79 32.11 32.45 0.1M
2023-10-12 33.96 33.96 32.30 33.12 0.1M
2023-10-11 31.00 33.39 31.00 32.71 0.1M
2023-10-10 32.50 32.82 29.85 30.64 0.1M
2023-10-09 35.01 35.01 31.60 32.04 0.2M
2023-10-06 36.71 36.71 35.15 35.67 0.0M
2023-10-05 36.60 36.98 35.90 36.10 0.1M
2023-10-04 36.60 36.95 35.80 35.90 0.1M
2023-10-03 36.20 37.60 35.10 36.63 0.1M
2023-09-29 37.00 37.70 36.65 37.15 0.2M
2023-09-28 37.03 37.79 36.00 36.92 0.2M
2023-09-27 38.00 38.00 36.70 37.13 0.1M
2023-09-26 37.21 38.19 36.53 37.52 0.1M
2023-09-25 39.00 39.00 37.03 37.58 0.1M
2023-09-22 38.00 39.00 36.70 37.49 0.1M
2023-09-21 38.35 39.00 37.03 37.57 0.1M
2023-09-20 37.90 38.30 37.50 37.60 0.0M
2023-09-18 39.00 39.10 37.70 38.11 0.0M
2023-09-15 39.00 39.00 37.50 37.64 0.0M
2023-09-14 36.66 38.00 35.19 37.17 0.0M
2023-09-13 36.10 37.15 34.33 35.94 0.0M
2023-09-12 40.30 40.50 36.00 36.08 0.1M
2023-09-11 33.99 38.50 33.00 37.52 0.1M
2023-09-08 33.50 33.89 32.15 33.25 0.0M
2023-09-07 32.90 34.00 32.11 33.69 0.0M
2023-09-06 33.18 33.18 32.00 32.46 0.0M
2023-09-05 32.90 33.50 31.80 32.08 0.0M
2023-09-04 31.90 32.50 31.90 32.12 0.0M
2023-09-01 32.61 33.00 31.53 31.68 0.0M
2023-08-31 31.90 33.00 31.02 32.25 0.0M
2023-08-30 30.70 31.48 30.70 31.20 0.0M
2023-08-29 31.55 31.89 30.00 30.70 0.0M
2023-08-28 32.00 32.00 31.00 31.65 0.0M
2023-08-25 32.15 32.15 31.25 31.51 0.0M
2023-08-24 31.64 31.70 30.80 31.46 0.0M
2023-08-23 31.50 31.97 30.30 30.71 0.0M
2023-08-22 31.25 32.20 29.00 31.12 0.0M
2023-08-21 31.50 32.00 30.40 31.15 0.0M
2023-08-18 32.90 33.25 27.20 31.51 0.0M
2023-08-17 33.85 33.85 32.00 32.90 0.0M
2023-08-16 32.20 33.88 32.20 33.42 0.0M
2023-08-14 34.90 34.90 32.70 33.03 0.0M
2023-08-11 32.80 34.95 31.80 33.60 0.1M
2023-08-10 32.99 32.99 31.20 32.07 0.0M
2023-08-09 32.00 32.00 31.22 31.64 0.0M
2023-08-08 32.30 32.35 31.20 31.89 0.0M
2023-08-07 31.15 32.00 31.15 31.80 0.0M
2023-08-04 32.00 32.00 31.00 31.47 0.0M
2023-08-03 31.20 32.45 31.20 31.66 0.0M
2023-08-02 32.30 32.99 31.50 31.84 0.0M
2023-08-01 32.39 32.50 31.65 32.39 0.0M
2023-07-31 30.85 31.90 30.85 31.63 0.0M
2023-07-28 31.21 31.60 30.91 31.04 0.0M
2023-07-27 31.00 31.73 30.81 31.21 0.0M
2023-07-26 31.80 32.30 30.60 30.93 0.0M
2023-07-25 31.20 31.48 30.50 30.85 0.0M
2023-07-24 30.85 31.88 30.85 31.20 0.0M
2023-07-21 31.50 32.26 30.80 31.25 0.0M
2023-07-20 32.50 32.50 30.80 31.47 0.0M
2023-07-19 30.50 31.79 30.50 31.01 0.0M
2023-07-18 31.15 32.60 31.00 31.43 0.0M
2023-07-17 32.50 32.50 31.00 31.73 0.0M
2023-07-14 32.90 32.90 31.00 31.47 0.0M
2023-07-13 33.50 33.50 31.40 32.34 0.0M
2023-07-12 32.19 33.01 31.83 32.18 0.0M
2023-07-11 32.54 32.54 31.65 32.19 0.0M
2023-07-10 32.85 32.85 31.90 32.17 0.0M
2023-07-07 32.05 32.90 31.65 32.05 0.0M
2023-07-06 32.64 33.00 31.50 32.05 0.0M
2023-07-05 32.90 32.90 31.36 32.00 0.0M
2023-07-04 33.50 33.50 31.65 32.25 0.0M
2023-07-03 34.00 34.00 31.75 32.28 0.0M
2023-06-30 31.15 32.50 31.15 32.10 0.0M
2023-06-28 32.56 32.56 31.45 31.51 0.0M
2023-06-27 32.30 32.30 30.80 31.92 0.0M
2023-06-26 30.65 31.90 30.50 31.07 0.0M
2023-06-23 31.71 32.20 31.10 31.46 0.0M
2023-06-22 32.50 32.50 31.40 31.73 0.0M
2023-06-21 32.45 32.60 31.81 32.01 0.0M
2023-06-20 32.80 32.80 31.50 32.01 0.0M
2023-06-19 33.30 33.40 31.65 32.18 0.0M
2023-06-16 32.60 33.30 31.90 32.65 0.0M
2023-06-15 33.10 33.40 30.58 31.99 0.0M
2023-06-14 32.54 33.39 32.54 33.05 0.0M
2023-06-13 33.40 34.00 30.25 32.54 0.0M
2023-06-12 33.70 34.50 33.23 33.44 0.0M
2023-06-09 34.00 34.70 33.33 34.08 0.0M
2023-06-08 33.35 34.47 33.00 33.66 0.0M
2023-06-07 33.00 33.79 33.00 33.33 0.0M
2023-06-06 32.44 34.00 31.05 32.79 0.1M
2023-06-05 31.00 31.60 29.40 31.23 0.0M
2023-06-02 31.00 31.99 29.31 30.18 0.0M
2023-06-01 30.00 31.10 29.50 30.97 0.0M
2023-05-31 29.31 30.50 28.90 30.00 0.0M
2023-05-30 30.00 30.84 29.75 30.55 0.0M
2023-05-29 32.65 32.65 29.00 29.60 0.1M
2023-05-26 33.75 33.75 30.90 31.30 0.0M
2023-05-25 33.05 33.60 33.05 33.39 0.0M
2023-05-24 33.20 33.90 33.00 33.05 0.0M
2023-05-23 35.00 35.00 32.26 33.20 0.0M
2023-05-22 32.00 34.00 32.00 33.17 0.0M
2023-05-19 32.69 33.70 32.02 33.17 0.0M
2023-05-18 31.10 33.70 31.10 31.62 0.0M
2023-05-17 31.49 31.98 31.00 31.65 0.0M
2023-05-16 32.20 32.75 29.80 30.58 0.1M
2023-05-15 33.00 33.40 32.00 32.74 0.0M
2023-05-12 33.30 33.30 31.96 32.94 0.0M
2023-05-11 32.19 33.00 32.19 32.77 0.0M
2023-05-10 32.73 33.48 32.02 32.19 0.0M
2023-05-09 33.50 34.80 31.05 32.73 0.1M
2023-05-08 33.00 34.50 33.00 33.42 0.0M
2023-05-05 34.65 34.65 32.90 33.63 0.0M
2023-05-04 34.75 34.75 33.15 34.20 0.0M
2023-05-03 33.60 34.25 33.00 33.80 0.0M
2023-05-02 33.15 35.50 33.00 33.68 0.0M
2023-04-28 35.55 35.55 33.50 34.50 0.0M
2023-04-27 33.75 36.48 33.00 34.81 0.0M
2023-04-26 35.02 36.00 33.20 33.61 0.0M
2023-04-25 31.85 34.38 30.26 34.38 0.0M
2023-04-24 32.90 32.90 30.85 31.26 0.0M
2023-04-21 32.35 32.72 31.56 32.12 0.0M
2023-04-20 31.15 32.59 31.11 31.68 0.0M
2023-04-19 31.30 32.62 30.00 31.70 0.0M
2023-04-18 31.99 32.86 30.65 32.08 0.0M
2023-04-17 34.30 34.30 30.65 32.26 0.0M
2023-04-13 34.08 35.85 33.50 33.60 0.0M
2023-04-12 33.99 34.49 33.99 34.08 0.0M
2023-04-11 35.00 35.00 33.00 33.83 0.0M
2023-04-10 34.00 34.00 31.65 32.45 0.0M
2023-04-06 32.35 32.70 32.35 32.70 0.0M
2023-04-05 30.80 31.21 29.05 31.15 0.0M
2023-04-03 28.48 29.90 28.00 29.73 0.0M
2023-03-31 30.50 30.50 28.38 28.48 0.0M
2023-03-29 29.68 29.93 28.60 29.87 0.0M
2023-03-28 29.21 29.90 28.00 28.51 0.0M
2023-03-27 30.00 31.30 29.10 29.34 0.0M
2023-03-24 31.03 32.30 30.23 30.23 0.0M
2023-03-23 31.05 32.38 30.90 31.82 0.0M
2023-03-22 30.75 33.15 30.75 31.76 0.0M
2023-03-21 33.40 33.40 31.60 31.76 0.0M
2023-03-20 31.90 32.39 30.40 32.39 0.1M
2023-03-17 30.80 32.90 30.50 30.85 0.0M
2023-03-16 34.45 34.45 31.73 31.80 0.1M
2023-03-15 34.10 34.10 33.40 33.40 0.0M
2023-03-14 34.00 35.38 33.40 34.10 0.0M
2023-03-13 35.65 35.89 33.87 34.81 0.0M
2023-03-10 36.50 36.50 34.35 35.65 0.0M
2023-03-09 35.86 38.89 35.48 35.74 0.0M
2023-03-08 37.13 38.35 37.01 37.34 0.0M
2023-03-06 39.85 39.85 36.50 38.95 0.0M
2023-03-03 37.96 37.96 37.96 37.96 0.0M
2023-03-02 36.16 36.16 36.16 36.16 0.0M
2023-03-01 34.00 34.44 33.95 34.44 0.0M
2023-02-28 32.70 32.80 31.30 32.80 0.0M
2023-02-27 30.50 31.25 28.80 31.25 0.0M
2023-02-24 29.00 29.80 28.00 29.80 0.1M
2023-02-23 30.35 30.35 27.80 28.40 0.0M
2023-02-22 30.25 31.50 29.00 29.10 0.0M
2023-02-21 31.85 32.05 30.15 30.50 0.0M
2023-02-20 32.50 32.50 30.80 31.45 0.0M
2023-02-17 31.90 32.10 30.55 31.40 0.0M
2023-02-16 32.90 32.90 30.30 31.75 0.0M
2023-02-15 32.50 33.15 30.65 31.50 0.0M
2023-02-14 33.35 34.15 31.55 32.05 0.0M
2023-02-13 34.50 34.50 33.00 33.20 0.0M
2023-02-10 34.85 35.00 32.60 33.65 0.0M
2023-02-09 34.70 36.10 33.70 34.20 0.0M
2023-02-08 35.85 36.10 35.10 35.45 0.0M
2023-02-07 38.45 38.45 35.05 35.05 0.0M
2023-02-06 36.95 36.95 35.10 36.85 0.0M
2023-02-03 37.80 37.80 34.85 35.30 0.0M
2023-02-02 35.00 36.50 33.65 36.05 0.0M
2023-02-01 35.60 36.50 34.05 34.95 0.0M
2023-01-31 37.25 37.25 34.95 35.60 0.0M
2023-01-30 38.45 39.15 36.20 36.70 0.0M
2023-01-27 39.65 39.65 37.00 37.75 0.0M
2023-01-25 41.75 41.75 37.85 38.70 0.0M
2023-01-24 40.30 41.20 39.65 39.80 0.0M
2023-01-23 42.10 42.10 40.20 41.00 0.0M
2023-01-20 41.10 42.15 40.70 41.30 0.0M
2023-01-19 43.30 43.40 41.00 41.30 0.0M
2023-01-18 44.10 44.65 42.15 42.55 0.0M
2023-01-17 43.50 44.60 43.40 44.10 0.0M
2023-01-16 45.50 45.50 43.05 43.30 0.0M
2023-01-13 45.00 45.00 42.65 44.20 0.0M
2023-01-12 45.50 45.50 43.30 43.45 0.0M
2023-01-11 42.05 44.00 41.55 44.00 0.0M
2023-01-10 43.65 43.65 41.55 41.95 0.0M
2023-01-09 43.60 44.65 43.20 43.65 0.0M
2023-01-06 44.25 45.60 43.20 43.60 0.0M
2023-01-05 47.70 47.70 44.45 44.90 0.0M
2023-01-04 48.00 48.00 46.70 46.75 0.0M
2023-01-03 47.00 48.50 47.00 47.80 0.0M
2023-01-02 47.25 48.60 46.15 48.10 0.0M