Palred Technologies Ltd (PALR)

PALR
🏛️ インド →
49.11
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
2022-12-30 169.60 172.90 168.05 169.05 0.0M
2022-12-29 164.10 174.60 164.10 169.60 0.0M
2022-12-28 162.00 175.65 158.00 169.65 0.0M
2022-12-27 161.75 165.00 157.55 159.70 0.0M
2022-12-26 154.25 162.85 152.10 156.20 0.0M
2022-12-23 170.00 170.90 151.00 153.15 0.0M
2022-12-22 168.05 175.45 157.10 167.45 0.0M
2022-12-21 185.90 189.00 166.00 167.85 0.1M
2022-12-20 187.95 187.95 167.95 181.85 0.1M
2022-12-19 182.05 182.05 171.00 182.05 0.3M
2022-12-16 151.55 167.25 151.55 165.50 0.0M
2022-12-15 152.15 155.20 150.20 152.05 0.0M
2022-12-14 151.50 153.00 149.05 152.05 0.0M
2022-12-13 154.50 156.40 153.10 153.20 0.0M
2022-12-12 156.85 160.00 153.00 153.75 0.0M
2022-12-09 154.75 157.90 151.55 153.75 0.0M
2022-12-08 156.90 156.90 152.00 152.30 0.0M
2022-12-07 154.00 156.00 152.15 154.65 0.0M
2022-12-06 153.10 154.85 150.60 152.75 0.0M
2022-12-05 153.50 156.85 151.00 152.50 0.0M
2022-12-02 159.50 159.50 154.00 155.10 0.0M
2022-12-01 154.15 157.95 154.15 157.55 0.0M
2022-11-30 156.80 158.75 153.90 154.15 0.0M
2022-11-29 152.95 157.80 151.05 156.85 0.0M
2022-11-28 157.10 157.10 150.00 151.10 0.0M
2022-11-25 153.35 155.95 150.15 151.45 0.0M
2022-11-24 159.75 159.75 154.00 154.90 0.0M
2022-11-23 157.90 161.50 156.00 157.75 0.0M
2022-11-22 159.00 162.00 157.00 157.90 0.0M
2022-11-21 160.90 164.15 154.10 159.00 0.0M
2022-11-18 159.40 161.60 156.00 156.35 0.0M
2022-11-17 159.90 165.95 158.00 159.60 0.0M
2022-11-16 152.00 159.90 148.35 159.75 0.0M
2022-11-15 158.85 158.85 150.00 152.30 0.0M
2022-11-14 166.00 166.95 154.05 155.75 0.0M
2022-11-11 155.00 162.10 150.05 161.75 0.0M
2022-11-10 150.00 157.10 149.70 154.40 0.0M
2022-11-09 146.90 151.00 144.50 149.65 0.0M
2022-11-07 148.50 148.70 146.00 146.85 0.0M
2022-11-04 148.80 148.80 144.75 146.45 0.0M
2022-11-03 141.30 148.75 141.25 146.45 0.0M
2022-11-02 148.65 149.00 144.00 145.10 0.0M
2022-11-01 156.00 156.00 144.20 148.30 0.0M
2022-10-31 162.05 162.05 147.60 150.40 0.0M
2022-10-28 154.35 154.35 154.35 154.35 0.0M
2022-10-27 147.00 147.00 147.00 147.00 0.0M
2022-10-25 142.35 142.35 138.10 140.00 0.0M
2022-10-24 138.50 143.95 131.10 138.20 0.0M
2022-10-21 139.60 142.90 137.10 138.00 0.0M
2022-10-20 146.35 146.35 137.00 138.25 0.0M
2022-10-19 148.00 148.90 138.00 139.40 0.0M
2022-10-18 143.00 144.50 138.05 144.50 0.0M
2022-10-17 140.00 143.80 136.50 137.65 0.0M
2022-10-14 143.80 143.80 136.10 139.45 0.0M
2022-10-13 139.55 143.40 136.40 138.25 0.0M
2022-10-12 140.40 145.00 140.25 142.25 0.0M
2022-10-11 146.80 146.80 141.50 142.55 0.0M
2022-10-10 144.10 147.95 140.00 144.80 0.0M
2022-10-07 148.75 149.50 141.60 144.10 0.0M
2022-10-06 144.15 151.70 144.15 148.75 0.0M
2022-10-04 145.80 146.90 143.00 145.65 0.0M
2022-10-03 150.95 150.95 141.00 142.15 0.0M
2022-09-30 155.05 155.90 147.90 148.10 0.0M
2022-09-29 155.80 160.80 153.50 155.65 0.0M
2022-09-28 155.00 158.40 153.50 153.95 0.0M
2022-09-27 154.40 159.50 152.05 158.70 0.0M
2022-09-26 155.50 159.40 148.15 151.95 0.0M
2022-09-23 157.00 160.00 152.00 155.35 0.0M
2022-09-22 146.95 155.30 146.95 155.30 0.0M
2022-09-21 157.70 157.70 146.95 147.95 0.0M
2022-09-20 149.25 158.00 149.25 154.65 0.0M
2022-09-19 152.40 158.00 149.20 150.65 0.0M
2022-09-16 164.35 164.35 155.05 155.35 0.0M
2022-09-15 168.00 169.45 157.45 163.20 0.0M
2022-09-14 163.95 169.50 157.00 165.70 0.1M
2022-09-13 156.90 164.25 154.90 164.25 0.0M
2022-09-12 157.90 159.90 155.00 156.45 0.0M
2022-09-09 147.90 152.55 145.70 152.55 0.0M
2022-09-08 147.00 147.25 142.50 145.30 0.0M
2022-09-07 139.40 143.50 137.55 143.10 0.0M
2022-09-06 137.50 140.50 137.00 137.40 0.0M
2022-09-05 140.70 141.40 135.00 139.75 0.0M
2022-09-02 138.20 142.00 134.05 136.55 0.0M
2022-09-01 136.80 143.60 133.30 135.40 0.0M
2022-08-30 133.05 136.80 131.00 136.80 0.0M
2022-08-29 132.00 135.00 126.95 130.30 0.0M
2022-08-26 135.70 137.45 132.00 132.20 0.0M
2022-08-25 132.30 136.60 132.30 135.40 0.0M
2022-08-24 130.00 135.90 130.00 135.30 0.0M
2022-08-23 136.30 137.00 132.65 134.75 0.0M
2022-08-22 133.70 134.60 127.10 134.30 0.0M
2022-08-19 133.25 138.00 126.60 128.20 0.0M
2022-08-18 138.60 144.95 133.25 133.25 0.0M
2022-08-17 137.65 141.65 137.60 140.25 0.0M
2022-08-16 140.05 143.60 136.30 137.40 0.0M
2022-08-12 136.40 141.95 136.35 139.70 0.0M
2022-08-11 143.40 143.90 137.25 139.25 0.0M
2022-08-10 145.00 145.00 139.15 140.85 0.0M
2022-08-08 144.95 145.95 140.55 142.05 0.0M
2022-08-05 142.65 142.95 138.30 139.85 0.0M
2022-08-04 137.20 140.10 135.95 139.80 0.0M
2022-08-03 135.90 141.85 129.15 138.75 0.0M
2022-08-02 141.50 141.50 133.00 135.90 0.0M
2022-08-01 140.00 142.80 138.25 139.70 0.0M
2022-07-29 132.45 138.30 132.40 138.30 0.0M
2022-07-28 139.75 139.80 131.00 131.75 0.0M
2022-07-27 134.00 137.75 131.10 133.90 0.0M
2022-07-26 141.85 145.35 136.90 136.90 0.0M
2022-07-25 155.00 155.00 143.45 144.10 0.0M
2022-07-22 151.00 151.15 147.50 149.45 0.0M
2022-07-21 155.40 159.50 151.10 152.30 0.0M
2022-07-20 153.05 163.40 153.05 157.55 0.0M
2022-07-19 158.90 159.35 155.95 157.50 0.0M
2022-07-18 149.50 151.80 148.70 151.80 0.0M
2022-07-15 142.60 146.20 141.55 144.60 0.0M
2022-07-14 147.80 147.80 141.20 144.10 0.0M
2022-07-13 146.45 146.55 141.45 143.05 0.0M
2022-07-12 147.50 147.50 139.25 143.90 0.0M
2022-07-11 141.10 145.75 141.10 145.05 0.0M
2022-07-08 140.05 145.80 140.05 143.85 0.0M
2022-07-07 141.55 145.95 140.80 142.60 0.0M
2022-07-06 144.50 144.50 138.65 142.55 0.0M
2022-07-05 144.75 144.75 140.00 140.30 0.0M
2022-07-04 143.30 148.90 139.95 140.30 0.0M
2022-07-01 135.15 143.95 135.15 143.30 0.0M
2022-06-30 140.15 143.55 137.20 138.00 0.0M
2022-06-29 147.75 149.20 142.10 143.35 0.0M
2022-06-28 140.90 142.10 136.10 142.10 0.0M
2022-06-27 135.35 135.35 133.00 135.35 0.0M
2022-06-24 125.05 128.95 125.05 128.95 0.0M
2022-06-23 118.50 122.85 115.15 122.85 0.0M
2022-06-22 121.00 122.80 116.50 117.00 0.0M
2022-06-21 123.50 125.80 116.20 121.45 0.0M
2022-06-20 128.60 128.60 119.75 120.15 0.0M
2022-06-17 130.95 130.95 126.00 126.05 0.0M
2022-06-16 140.85 140.85 130.50 132.35 0.0M
2022-06-15 126.25 137.35 126.20 134.55 0.0M
2022-06-14 133.85 135.00 128.00 130.85 0.0M
2022-06-13 134.05 142.95 133.85 133.85 0.0M
2022-06-10 138.10 143.50 137.00 140.85 0.0M
2022-06-09 147.95 147.95 140.25 142.65 0.0M
2022-06-08 136.20 144.55 133.10 144.55 0.0M
2022-06-07 136.10 143.95 136.05 137.70 0.0M
2022-06-06 154.65 155.95 142.65 142.65 0.0M
2022-06-03 150.10 150.15 149.95 150.15 0.0M
2022-06-02 140.00 143.00 137.00 143.00 0.0M
2022-06-01 131.00 136.20 131.00 136.20 0.0M
2022-05-31 124.00 129.75 124.00 129.75 0.0M
2022-05-30 121.85 123.60 119.00 123.60 0.0M
2022-05-27 116.00 119.90 116.00 117.75 0.0M
2022-05-26 118.00 121.35 111.90 114.45 0.0M
2022-05-25 123.65 125.00 117.50 117.75 0.0M
2022-05-24 125.25 131.95 123.00 123.65 0.0M
2022-05-23 131.15 133.70 126.40 129.10 0.0M
2022-05-20 128.00 132.85 128.00 131.15 0.0M
2022-05-19 130.00 132.70 127.70 129.45 0.0M
2022-05-18 128.00 136.75 128.00 134.40 0.0M
2022-05-17 133.95 137.25 126.05 131.45 0.0M
2022-05-16 128.15 133.55 125.05 130.75 0.0M
2022-05-13 130.00 137.45 125.00 127.90 0.0M
2022-05-12 131.55 134.00 130.95 130.95 0.0M
2022-05-11 143.85 146.45 137.80 137.80 0.0M
2022-05-10 146.00 151.85 142.50 145.05 0.0M
2022-05-09 153.00 153.00 146.05 147.45 0.0M
2022-05-06 155.70 159.90 153.65 153.70 0.0M
2022-05-05 168.95 168.95 156.50 161.70 0.0M
2022-05-04 165.40 174.25 163.00 163.75 0.0M
2022-05-02 179.25 179.25 171.55 171.55 0.0M
2022-04-29 178.35 183.15 167.00 180.55 0.0M
2022-04-28 180.25 182.00 172.00 174.45 0.0M
2022-04-27 183.70 183.70 171.20 180.25 0.0M
2022-04-26 173.90 178.90 173.90 178.25 0.0M
2022-04-25 177.45 177.45 170.00 170.40 0.0M
2022-04-22 180.00 183.50 173.05 177.90 0.0M
2022-04-21 184.30 185.90 179.50 182.10 0.0M
2022-04-20 179.90 186.90 175.00 179.40 0.0M
2022-04-19 189.10 191.05 179.65 179.90 0.0M
2022-04-18 195.00 198.00 186.85 189.10 0.0M
2022-04-13 194.00 196.65 186.00 196.65 0.1M
2022-04-12 182.90 187.30 181.00 187.30 0.0M
2022-04-11 175.90 178.40 169.15 178.40 0.0M
2022-04-08 179.80 180.85 168.05 169.95 0.0M
2022-04-07 187.90 188.00 175.00 176.15 0.1M
2022-04-06 177.00 182.85 165.50 182.85 0.0M
2022-04-05 174.15 174.15 171.15 174.15 0.0M
2022-04-04 162.80 165.90 157.50 165.90 0.0M
2022-04-01 152.00 158.00 151.00 158.00 0.0M
2022-03-31 151.00 159.90 148.25 150.50 0.0M
2022-03-30 162.00 166.00 153.60 155.05 0.0M
2022-03-29 173.00 173.00 160.35 161.40 0.0M
2022-03-28 182.55 182.55 165.30 168.75 0.0M
2022-03-25 173.00 173.90 168.15 173.90 0.0M
2022-03-24 157.80 165.65 157.00 165.65 0.0M
2022-03-23 151.50 162.70 147.30 157.80 0.1M
2022-03-22 156.25 164.80 154.30 155.05 0.0M
2022-03-21 170.00 170.00 160.45 162.40 0.0M
2022-03-17 166.65 180.00 164.85 168.85 0.1M
2022-03-16 173.50 181.90 173.50 173.50 0.0M
2022-03-15 182.60 182.75 182.60 182.60 0.0M
2022-03-14 208.45 208.45 192.20 192.20 0.0M
2022-03-11 205.25 213.50 202.25 202.30 0.0M
2022-03-10 217.90 221.45 201.60 212.85 0.0M
2022-03-09 209.00 213.15 203.15 210.95 0.0M
2022-03-08 205.05 214.50 195.60 203.00 0.0M
2022-03-07 208.00 210.00 205.00 205.85 0.0M
2022-03-04 208.90 216.85 205.00 213.95 0.0M
2022-03-03 205.50 207.65 201.80 206.55 0.0M
2022-03-02 193.45 200.55 186.15 197.80 0.0M
2022-02-28 180.00 196.95 178.25 191.00 0.0M
2022-02-25 185.50 202.95 185.00 187.60 0.0M
2022-02-24 193.35 193.35 193.35 193.35 0.0M
2022-02-23 207.50 215.00 203.05 203.50 0.0M
2022-02-22 215.00 218.90 213.70 213.70 0.0M
2022-02-21 231.95 235.00 224.90 224.90 0.0M
2022-02-18 229.50 241.50 221.00 236.70 0.0M
2022-02-17 237.40 240.00 225.55 231.05 0.0M
2022-02-16 222.70 243.00 222.70 237.40 0.1M
2022-02-15 234.40 234.40 234.40 234.40 0.0M
2022-02-14 252.75 252.75 244.60 246.70 0.0M
2022-02-11 272.95 272.95 256.50 257.45 0.0M
2022-02-10 256.95 270.65 256.95 270.00 0.0M
2022-02-09 266.00 270.00 256.95 257.80 0.0M
2022-02-08 273.00 287.90 270.45 270.45 0.0M
2022-02-07 304.80 304.80 284.65 284.65 0.0M
2022-02-04 311.00 315.25 299.50 299.60 0.0M
2022-02-03 292.60 323.30 292.60 315.25 0.1M
2022-02-02 318.00 318.00 308.00 308.00 0.0M
2022-02-01 351.65 351.65 318.25 324.20 0.1M
2022-01-31 334.95 334.95 334.95 334.95 0.0M
2022-01-28 317.00 319.00 305.00 319.00 0.0M
2022-01-27 289.40 303.85 280.10 303.85 0.0M
2022-01-25 270.00 289.40 262.10 289.40 0.0M
2022-01-24 301.80 301.80 273.10 275.65 0.3M
2022-01-21 287.45 287.45 287.45 287.45 0.0M
2022-01-20 273.80 273.80 273.80 273.80 0.0M
2022-01-19 257.40 260.80 248.85 260.80 0.1M
2022-01-18 248.40 248.40 242.30 248.40 0.1M
2022-01-17 229.70 236.60 229.70 236.60 0.0M
2022-01-14 224.05 228.45 221.70 225.35 0.0M
2022-01-13 233.70 233.70 224.05 225.20 0.0M
2022-01-12 231.95 236.00 224.05 227.90 0.0M
2022-01-11 239.50 239.50 227.00 228.80 0.0M
2022-01-10 228.10 239.70 228.10 235.85 0.0M
2022-01-07 236.95 243.70 228.55 232.90 0.0M
2022-01-06 242.00 243.15 232.00 234.45 0.1M
2022-01-05 249.00 252.75 235.00 244.20 0.0M
2022-01-04 243.00 249.95 226.55 244.00 0.1M
2022-01-03 230.00 239.70 230.00 238.30 0.0M