Pritish Nandy Communications Ltd (PNCL)

PNCL
🏛️ インド →
31.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.00 33.00 31.10 31.66 0.0M
2025-09-25 34.38 34.38 32.00 32.74 0.0M
2025-09-24 34.06 35.98 33.10 33.24 0.0M
2025-09-23 34.21 34.89 33.74 34.74 0.0M
2025-09-22 35.15 36.41 33.06 35.06 0.0M
2025-09-19 36.00 36.37 34.50 34.81 0.0M
2025-09-18 35.00 36.65 35.00 35.25 0.0M
2025-09-17 35.60 37.99 34.50 35.89 0.0M
2025-09-16 36.26 36.66 34.22 34.87 0.0M
2025-09-15 35.13 38.46 34.60 35.70 0.0M
2025-09-12 35.92 36.20 35.05 35.13 0.0M
2025-09-11 38.00 38.50 35.50 35.93 0.0M
2025-09-10 38.99 39.89 36.50 37.52 0.1M
2025-09-09 33.98 38.10 33.00 37.49 0.1M
2025-09-08 35.05 35.50 33.52 33.98 0.0M
2025-09-05 35.87 36.40 34.10 34.81 0.0M
2025-09-04 38.05 38.75 34.60 35.05 0.0M
2025-09-03 37.00 40.64 35.02 37.31 0.2M
2025-09-02 39.36 39.36 37.11 37.97 0.5M
2025-09-01 31.77 32.80 29.55 32.80 0.0M
2025-08-29 27.29 28.20 27.29 27.34 0.0M
2025-08-28 28.61 28.76 27.12 27.29 0.0M
2025-08-26 27.00 28.76 26.76 28.54 0.0M
2025-08-25 26.75 29.54 26.75 28.17 0.0M
2025-08-22 28.05 29.70 28.00 28.14 0.0M
2025-08-21 28.31 29.50 28.31 28.61 0.0M
2025-08-20 27.90 29.00 27.10 28.31 0.0M
2025-08-19 27.45 29.10 27.45 27.90 0.0M
2025-08-18 27.81 29.33 27.13 28.89 0.0M
2025-08-14 28.00 28.00 27.94 27.94 0.0M
2025-08-13 28.51 28.52 28.50 28.52 0.0M
2025-08-12 28.33 28.33 28.31 28.31 0.0M
2025-08-11 28.89 28.89 28.89 28.89 0.0M
2025-08-08 28.89 28.89 28.75 28.89 0.0M
2025-08-07 28.20 28.33 28.20 28.33 0.0M
2025-08-06 28.00 28.20 28.00 28.20 0.0M
2025-08-05 27.59 28.14 27.59 28.14 0.0M
2025-08-04 27.10 27.59 27.10 27.59 0.0M
2025-08-01 27.05 27.05 27.05 27.05 0.0M
2025-07-31 26.50 26.52 26.50 26.52 0.0M
2025-07-30 25.78 26.00 25.78 26.00 0.0M
2025-07-29 26.00 26.00 25.88 25.90 0.0M
2025-07-28 26.90 26.90 26.41 26.41 0.0M
2025-07-25 26.94 26.94 26.94 26.94 0.0M
2025-07-24 27.49 27.49 27.49 27.49 0.0M
2025-07-23 28.06 28.06 28.06 28.06 0.0M
2025-07-22 28.64 28.64 28.64 28.64 0.0M
2025-07-21 29.23 29.23 29.23 29.23 0.0M
2025-07-18 29.83 29.83 29.83 29.83 0.0M
2025-07-17 30.44 30.44 30.44 30.44 0.0M
2025-07-16 31.07 31.07 31.07 31.07 0.0M
2025-07-15 31.71 31.71 31.71 31.71 0.0M
2025-07-14 32.36 32.36 32.36 32.36 0.0M
2025-07-11 33.03 33.03 33.03 33.03 0.0M
2025-07-10 34.10 34.10 31.00 33.71 0.0M
2025-07-09 30.95 32.48 30.94 32.48 0.0M
2025-07-08 29.48 30.95 28.56 30.94 0.0M
2025-07-07 28.53 30.10 28.06 29.48 0.0M
2025-07-04 28.56 29.20 27.40 28.67 0.0M
2025-07-03 27.51 28.88 27.50 28.56 0.0M
2025-07-02 29.00 29.00 27.30 27.51 0.0M
2025-07-01 27.28 28.50 27.00 28.47 0.0M
2025-06-30 26.81 27.46 25.26 27.15 0.0M
2025-06-27 26.69 26.69 26.16 26.16 0.0M
2025-06-26 27.00 27.00 26.51 26.69 0.0M
2025-06-25 26.62 27.00 26.20 26.97 0.0M
2025-06-24 26.02 26.49 26.02 26.49 0.0M
2025-06-23 26.01 26.50 26.01 26.50 0.0M
2025-06-20 26.40 26.40 25.97 26.01 0.0M
2025-06-19 26.51 26.54 26.46 26.46 0.0M
2025-06-18 27.01 27.01 27.00 27.00 0.0M
2025-06-17 27.44 27.44 27.00 27.00 0.0M
2025-06-16 27.50 27.50 27.42 27.44 0.0M
2025-06-13 27.90 27.99 27.88 27.98 0.0M
2025-06-12 28.50 28.50 28.45 28.45 0.0M
2025-06-11 28.96 28.96 28.38 28.50 0.0M
2025-06-10 28.50 28.96 28.50 28.96 0.0M
2025-06-09 28.06 28.60 28.06 28.40 0.0M
2025-06-06 28.02 28.05 28.02 28.05 0.0M
2025-06-05 27.93 28.48 27.93 28.02 0.0M
2025-06-04 28.50 28.50 27.93 27.93 0.0M
2025-06-03 28.50 28.50 27.95 28.50 0.0M
2025-06-02 28.64 28.64 28.50 28.50 0.0M
2025-05-30 28.50 28.64 28.50 28.64 0.0M
2025-05-29 28.64 28.64 28.50 28.51 0.0M
2025-05-28 28.06 28.50 28.06 28.50 0.0M
2025-05-27 28.78 28.78 28.64 28.64 0.0M
2025-05-26 28.36 28.78 27.70 28.78 0.0M
2025-05-23 28.66 28.66 28.22 28.22 0.0M
2025-05-22 28.80 28.80 28.80 28.80 0.0M
2025-05-21 29.39 29.39 29.39 29.39 0.0M
2025-05-20 30.11 30.30 29.50 29.99 0.0M
2025-05-19 28.12 29.52 28.00 29.52 0.0M
2025-05-16 29.15 29.23 26.44 28.12 0.0M
2025-05-15 28.00 28.00 26.05 27.84 0.0M
2025-05-14 26.78 27.56 26.25 27.31 0.0M
2025-05-13 25.72 26.47 25.22 26.25 0.0M
2025-05-12 24.62 25.72 24.62 25.22 0.0M
2025-05-09 24.50 24.50 24.06 24.50 0.0M
2025-05-08 24.56 24.56 24.56 24.56 0.0M
2025-05-07 24.08 24.08 24.08 24.08 0.0M
2025-05-06 23.55 23.61 23.45 23.61 0.0M
2025-05-05 23.15 23.15 23.15 23.15 0.0M
2025-05-02 23.80 23.80 23.40 23.40 0.0M
2025-04-30 23.34 23.82 23.34 23.82 0.0M
2025-04-29 24.00 24.00 23.82 23.82 0.0M
2025-04-28 24.31 24.31 24.31 24.31 0.0M
2025-04-25 24.36 24.37 24.31 24.31 0.0M
2025-04-24 25.00 25.00 24.81 24.81 0.0M
2025-04-23 25.25 25.25 25.00 25.10 0.0M
2025-04-22 25.10 25.25 24.99 25.25 0.0M
2025-04-21 25.80 25.80 25.41 25.50 0.0M
2025-04-17 25.80 26.00 25.80 25.92 0.0M
2025-04-16 26.26 26.26 25.75 25.80 0.0M
2025-04-15 25.70 25.75 25.70 25.75 0.0M
2025-04-11 25.88 25.88 25.88 25.88 0.0M
2025-04-09 26.41 26.41 26.41 26.41 0.0M
2025-04-08 26.95 26.95 26.95 26.95 0.0M
2025-04-07 27.50 27.50 27.50 27.50 0.0M
2025-04-04 28.70 28.70 28.07 28.07 0.0M
2025-04-03 27.79 29.05 27.37 28.65 0.0M
2025-04-02 27.10 27.99 26.80 27.80 0.0M
2025-04-01 26.65 27.30 26.00 27.12 0.0M
2025-03-28 25.25 26.40 24.50 26.00 0.6M
2025-03-27 25.00 25.62 25.00 25.62 0.0M
2025-03-26 22.12 24.45 22.12 24.40 0.1M
2025-03-25 25.15 25.15 23.29 23.29 0.0M
2025-03-24 25.30 25.30 24.21 24.52 0.0M
2025-03-21 24.77 25.70 23.75 24.45 0.0M
2025-03-20 25.79 25.79 24.00 24.77 0.0M
2025-03-19 24.00 24.99 23.22 24.67 0.0M
2025-03-18 23.05 24.46 23.05 23.85 0.0M
2025-03-17 25.00 25.00 23.27 23.51 0.0M
2025-03-13 26.00 26.25 24.50 24.50 0.0M
2025-03-12 26.55 26.70 25.22 25.79 0.0M
2025-03-11 27.47 27.60 26.12 26.55 0.0M
2025-03-10 28.80 29.50 27.35 27.47 0.0M
2025-03-07 29.00 29.30 27.50 28.79 0.0M
2025-03-06 29.49 29.49 27.72 28.49 0.0M
2025-03-05 26.55 28.89 26.55 28.40 0.0M
2025-03-04 28.00 29.24 27.00 27.81 0.0M
2025-03-03 29.54 29.54 28.06 28.20 0.0M
2025-02-28 31.70 31.70 29.35 29.54 0.0M
2025-02-27 30.05 31.60 30.05 30.90 0.0M
2025-02-25 31.70 32.50 30.25 30.73 0.0M
2025-02-24 32.45 32.93 31.45 31.62 0.0M
2025-02-21 32.70 32.98 31.15 31.61 0.0M
2025-02-20 31.86 33.00 30.27 31.90 0.0M
2025-02-19 31.40 31.95 30.50 31.86 0.0M
2025-02-18 32.25 32.25 30.16 30.47 0.0M
2025-02-17 33.33 34.50 31.66 31.75 0.0M
2025-02-14 35.05 35.90 33.33 33.33 0.0M
2025-02-13 34.15 35.95 34.15 35.09 0.0M
2025-02-12 36.11 36.42 34.35 34.97 0.0M
2025-02-11 37.95 38.39 35.10 35.94 0.0M
2025-02-10 41.98 41.98 39.10 39.43 0.0M
2025-02-07 42.20 42.20 40.61 40.75 0.0M
2025-02-06 40.77 42.50 40.31 41.42 0.0M
2025-02-05 41.04 41.99 39.95 41.21 0.0M
2025-02-04 39.65 40.05 39.32 39.67 0.0M
2025-02-03 38.26 39.99 38.26 39.67 0.0M
2025-02-01 41.80 41.80 38.70 39.03 0.0M
2025-01-31 42.15 43.59 40.79 40.91 0.0M
2025-01-30 41.95 42.74 41.72 42.14 0.0M
2025-01-29 40.55 45.55 40.01 41.35 0.1M
2025-01-28 41.00 41.85 38.01 39.59 0.0M
2025-01-27 41.05 43.96 40.06 40.81 0.0M
2025-01-24 44.75 44.79 42.11 42.66 0.0M
2025-01-23 43.75 44.99 43.60 44.00 0.0M
2025-01-22 45.24 45.78 42.55 43.71 0.0M
2025-01-21 46.79 47.46 45.50 45.69 0.0M
2025-01-20 46.42 47.00 45.30 46.34 0.0M
2025-01-17 45.66 46.80 45.51 46.25 0.0M
2025-01-16 47.49 47.49 45.20 45.59 0.0M
2025-01-15 45.22 49.49 44.51 45.86 0.1M
2025-01-14 41.80 46.80 41.80 45.14 0.0M
2025-01-13 45.40 45.92 41.81 42.48 0.0M
2025-01-10 50.35 51.00 45.25 45.70 0.1M
2025-01-09 52.16 53.21 47.20 49.42 0.1M
2025-01-08 53.85 53.90 52.33 52.87 0.0M
2025-01-07 55.80 56.75 52.35 52.90 0.1M
2025-01-06 59.00 59.00 55.03 55.86 0.0M
2025-01-03 57.25 59.84 56.50 58.66 0.1M
2025-01-02 58.00 58.20 56.71 57.06 0.1M
2025-01-01 57.50 58.08 56.01 57.27 0.0M