Power and Instrumentation Gujarat Ltd (POER)

POER
🏛️ インド →
180.86
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
2022-12-26 56.85 56.85 56.85 56.85 0.0M
2022-12-23 54.15 54.15 54.15 54.15 0.0M
2022-12-21 57.80 57.80 57.00 57.00 0.0M
2022-12-20 60.00 60.00 60.00 60.00 0.0M
2022-12-19 60.00 60.00 60.00 60.00 0.0M
2022-12-14 57.95 57.95 57.95 57.95 0.0M
2022-12-13 61.00 61.00 61.00 61.00 0.0M
2022-12-12 56.00 59.00 56.00 59.00 0.0M
2022-12-08 56.30 56.30 56.20 56.20 0.0M
2022-12-07 57.55 59.00 57.55 59.00 0.0M
2022-12-06 60.55 60.55 60.55 60.55 0.0M
2022-12-05 63.70 63.70 63.70 63.70 0.0M
2022-12-02 67.00 67.00 67.00 67.00 0.0M
2022-12-01 65.00 65.00 62.00 65.00 0.0M
2022-11-30 61.95 61.95 61.95 61.95 0.0M
2022-11-29 59.00 59.00 59.00 59.00 0.0M
2022-11-28 56.20 56.20 56.20 56.20 0.0M
2022-11-25 53.55 53.55 53.55 53.55 0.0M
2022-11-24 51.00 51.00 46.50 51.00 0.0M
2022-11-23 48.00 48.70 48.00 48.70 0.0M
2022-11-22 46.40 46.40 46.40 46.40 0.0M
2022-11-21 44.20 44.20 44.20 44.20 0.0M
2022-11-18 42.10 42.20 42.10 42.20 0.0M
2022-11-17 40.10 40.20 40.10 40.20 0.0M
2022-11-16 38.50 38.50 38.10 38.30 0.0M
2022-11-15 39.00 39.00 39.00 39.00 0.0M
2022-11-09 40.50 40.50 40.50 40.50 0.0M
2022-10-31 40.40 40.40 39.65 40.00 0.0M
2022-10-28 41.20 41.75 41.20 41.65 0.0M
2022-10-25 43.85 43.85 39.80 39.80 0.0M
2022-10-24 41.85 41.85 41.85 41.85 0.0M
2022-10-20 39.90 39.90 39.90 39.90 0.0M
2022-10-18 42.00 42.00 42.00 42.00 0.0M
2022-10-07 43.25 43.25 43.25 43.25 0.0M
2022-10-06 41.90 41.90 41.90 41.90 0.0M
2022-10-04 41.90 41.90 41.90 41.90 0.0M
2022-09-19 41.90 41.90 40.10 40.10 0.0M
2022-09-16 41.90 41.90 41.90 41.90 0.0M
2022-09-15 40.90 40.90 40.90 40.90 0.0M
2022-09-14 41.85 41.85 39.00 39.00 0.0M
2022-09-13 39.30 40.90 39.30 40.50 0.0M
2022-09-12 43.35 43.40 39.45 41.35 0.0M
2022-09-09 41.50 41.50 41.50 41.50 0.0M
2022-09-08 43.00 43.00 41.40 41.40 0.0M
2022-09-07 41.00 41.00 41.00 41.00 0.0M
2022-09-06 41.40 41.40 40.00 41.00 0.0M
2022-09-05 41.65 41.70 41.55 41.70 0.0M
2022-09-02 43.50 43.50 43.50 43.50 0.0M
2022-09-01 42.00 45.00 42.00 45.00 0.0M
2022-08-30 42.70 44.60 42.70 43.70 0.0M
2022-08-29 42.55 42.65 42.50 42.50 0.0M
2022-08-26 47.95 47.95 44.65 44.65 0.0M
2022-08-24 46.00 47.00 46.00 47.00 0.0M
2022-08-23 47.75 47.75 47.75 47.75 0.0M
2022-08-22 42.20 46.25 42.20 46.00 0.0M
2022-08-19 44.35 44.35 44.35 44.35 0.0M
2022-08-18 42.35 42.35 42.25 42.25 0.0M
2022-08-17 43.25 47.75 43.25 44.45 0.0M
2022-08-16 45.50 45.50 45.50 45.50 0.0M
2022-08-12 47.80 47.85 47.80 47.85 0.0M
2022-08-08 45.60 45.60 45.60 45.60 0.0M
2022-08-04 46.00 46.00 46.00 46.00 0.0M
2022-08-03 48.50 48.50 48.40 48.40 0.0M
2022-08-02 46.70 46.70 46.70 46.70 0.0M
2022-08-01 44.50 44.50 44.50 44.50 0.0M
2022-07-29 44.40 44.40 44.40 44.40 0.0M
2022-07-26 45.00 45.00 42.30 42.30 0.0M
2022-07-25 44.50 44.50 44.50 44.50 0.0M
2022-07-20 46.70 49.00 44.40 46.20 0.0M
2022-07-19 46.60 46.70 46.60 46.70 0.0M
2022-07-18 44.50 44.50 44.50 44.50 0.0M
2022-07-15 42.40 42.40 42.40 42.40 0.0M
2022-07-14 40.40 40.40 40.40 40.40 0.0M
2022-07-12 37.75 38.50 37.75 38.50 0.0M
2022-07-11 39.65 41.00 39.50 39.50 0.0M
2022-07-07 41.50 41.50 41.35 41.35 0.0M
2022-07-06 43.50 43.50 43.50 43.50 0.0M
2022-07-05 50.00 50.00 45.75 45.75 0.0M
2022-07-04 50.00 50.00 47.10 48.00 0.0M
2022-07-01 45.50 48.50 45.50 48.20 0.0M
2022-06-30 45.55 47.50 45.55 46.25 0.0M
2022-06-29 43.50 47.90 43.50 47.90 0.0M
2022-06-28 45.00 46.50 45.00 45.75 0.0M
2022-06-27 47.00 47.00 45.00 45.00 0.0M
2022-06-24 44.50 45.50 44.50 45.50 0.0M
2022-06-23 41.00 44.50 41.00 44.50 0.0M
2022-06-22 42.45 42.45 42.45 42.45 0.0M
2022-06-20 44.65 44.65 44.65 44.65 0.0M
2022-06-17 46.95 46.95 46.95 46.95 0.0M
2022-06-16 49.40 49.40 49.40 49.40 0.1M
2022-06-01 51.95 52.00 51.95 52.00 0.0M
2022-05-31 51.00 51.00 51.00 51.00 0.0M
2022-05-30 53.55 53.55 51.00 51.00 0.0M
2022-05-27 48.50 51.00 48.50 51.00 0.0M
2022-05-25 48.10 51.10 46.35 51.05 0.0M
2022-05-24 48.10 48.85 48.10 48.75 0.0M
2022-05-23 46.00 47.00 46.00 47.00 0.0M
2022-05-16 46.00 46.00 46.00 46.00 0.0M
2022-05-11 45.80 45.80 45.80 45.80 0.0M
2022-05-10 44.00 44.00 43.45 43.70 0.0M
2022-05-09 43.55 43.55 43.45 43.45 0.0M
2022-04-26 41.50 41.50 41.50 41.50 0.0M
2022-04-25 41.40 41.50 41.40 41.50 0.0M
2022-04-22 41.40 41.40 41.40 41.40 0.0M
2022-04-18 48.05 48.05 43.55 43.55 0.0M
2022-04-07 45.80 45.80 45.80 45.80 0.0M
2022-04-06 45.80 45.80 45.80 45.80 0.0M
2022-04-04 43.65 43.65 43.65 43.65 0.0M
2022-03-28 38.00 41.60 37.75 41.60 0.0M
2022-03-25 39.70 39.70 39.70 39.70 0.0M
2022-03-23 40.50 40.50 40.50 40.50 0.0M
2022-03-22 41.40 41.45 41.35 41.35 0.0M
2022-03-21 43.40 43.50 43.40 43.50 0.0M
2022-03-17 45.60 45.60 45.60 45.60 0.0M
2022-03-16 45.90 49.90 45.90 47.80 0.0M
2022-03-15 53.30 53.30 48.30 48.30 0.0M
2022-03-14 50.80 50.80 50.80 50.80 0.0M
2022-03-11 53.40 53.40 53.40 53.40 0.0M
2022-03-10 60.90 60.90 56.20 56.20 0.0M
2022-03-07 59.15 59.15 59.15 59.15 0.0M
2022-03-04 62.25 62.25 59.15 59.15 0.0M
2022-02-28 62.25 62.25 62.25 62.25 0.0M
2022-02-02 65.50 65.50 65.50 65.50 0.0M
2022-01-24 63.40 68.40 63.40 67.40 0.0M
2022-01-21 65.45 65.45 65.45 65.45 0.0M
2022-01-20 62.25 65.95 62.25 65.95 0.0M
2022-01-19 65.50 65.50 65.50 65.50 0.0M
2022-01-18 66.90 66.90 66.90 66.90 0.0M
2022-01-17 67.00 67.00 62.25 66.90 0.0M
2022-01-14 65.50 65.50 65.50 65.50 0.0M
2022-01-13 62.60 62.60 62.60 62.60 0.0M
2022-01-12 64.50 67.00 64.50 65.75 0.0M
2022-01-11 65.00 67.05 63.00 67.00 0.0M
2022-01-10 63.90 63.90 63.90 63.90 0.0M
2022-01-07 60.90 60.90 60.90 60.90 0.0M
2022-01-06 57.00 58.00 57.00 58.00 0.0M
2022-01-04 53.60 56.20 53.60 56.20 0.0M
2022-01-03 50.00 53.55 50.00 53.55 0.0M