Paragon Finance Ltd (PRFN)

PRFN
🏛️ インド →
51.04
最終更新: 2025-09-29
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
09:15 55.80 55.80 55.80 55.80 0.5K
15:25 55.80 55.80 55.80 55.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 55.65 55.65 50.50 51.04 0.0M
2025-09-26 53.01 53.01 53.01 53.01 0.0M
2025-09-25 55.80 55.80 55.80 55.80 0.0M
2025-09-24 53.20 55.86 50.60 55.80 0.0M
2025-09-23 55.20 57.96 52.44 53.20 0.0M
2025-09-22 55.10 55.20 55.10 55.20 0.0M
2025-09-19 55.10 58.00 55.10 55.10 0.0M
2025-09-18 57.61 59.50 55.00 58.00 0.0M
2025-09-17 63.67 63.67 57.61 57.61 0.0M
2025-09-16 60.70 60.70 59.85 60.64 0.0M
2025-09-15 56.92 58.57 56.91 58.15 0.0M
2025-09-12 56.50 56.50 54.90 55.79 0.0M
2025-09-11 54.90 54.90 53.90 53.90 0.0M
2025-09-10 53.55 53.55 52.25 53.55 0.0M
2025-09-09 52.99 54.99 52.75 54.99 0.0M
2025-09-08 52.01 56.99 52.01 55.50 0.0M
2025-09-05 54.56 54.56 54.56 54.56 0.0M
2025-09-04 54.56 54.56 54.56 54.56 0.0M
2025-09-03 54.56 54.83 54.56 54.83 0.0M
2025-09-02 54.83 54.83 54.83 54.83 0.0M
2025-09-01 53.29 53.29 52.22 52.22 0.0M
2025-08-29 52.25 54.93 52.25 53.29 0.0M
2025-08-28 52.25 54.99 52.25 54.94 0.0M
2025-08-26 54.00 57.00 52.06 54.99 0.0M
2025-08-25 56.00 56.54 54.80 54.80 0.0M
2025-08-22 53.85 53.87 53.85 53.85 0.0M
2025-08-21 53.85 53.85 53.59 53.85 0.0M
2025-08-20 46.80 51.55 46.77 51.55 0.0M
2025-08-19 49.10 49.10 49.10 49.10 0.0M
2025-08-18 51.68 51.68 51.68 51.68 0.0M
2025-08-14 51.88 54.40 51.88 54.40 0.0M
2025-08-13 51.90 51.90 51.88 51.88 0.0M
2025-08-12 54.65 54.65 54.60 54.61 0.0M
2025-08-11 52.00 52.10 52.00 52.06 0.0M
2025-08-08 56.48 56.48 52.06 52.06 0.0M
2025-08-07 54.50 57.00 54.50 54.80 0.0M
2025-08-06 55.30 55.88 53.11 54.50 0.0M
2025-08-05 58.80 58.80 55.86 55.88 0.0M
2025-08-01 56.05 58.90 56.05 58.80 0.0M
2025-07-29 58.99 58.99 58.99 58.99 0.0M
2025-07-28 55.90 57.25 55.00 57.25 0.0M
2025-07-25 55.90 55.90 55.90 55.90 0.0M
2025-07-24 56.00 56.00 55.90 55.90 0.0M
2025-07-23 56.60 57.00 54.39 56.60 0.0M
2025-07-21 57.71 57.71 55.10 57.25 0.0M
2025-07-18 54.00 58.50 53.20 57.99 0.0M
2025-07-17 58.00 58.29 56.00 56.00 0.0M
2025-07-16 59.69 59.69 56.71 58.94 0.0M
2025-07-15 59.69 59.69 59.69 59.69 0.0M
2025-07-14 59.89 59.89 59.77 59.77 0.0M
2025-07-11 59.90 59.90 59.90 59.90 0.0M
2025-07-08 61.75 61.75 56.00 60.49 0.0M
2025-07-07 59.14 59.14 58.85 58.85 0.0M
2025-07-04 59.27 59.27 57.00 58.85 0.0M
2025-07-03 61.70 61.70 58.98 58.98 0.0M
2025-07-02 58.88 58.88 58.88 58.88 0.0M
2025-07-01 59.32 59.50 56.55 59.21 0.0M
2025-06-30 59.61 59.61 57.11 59.32 0.0M
2025-06-27 59.40 62.00 59.40 59.61 0.0M
2025-06-26 62.79 63.10 58.50 62.50 0.0M
2025-06-25 61.56 63.20 61.56 61.56 0.0M
2025-06-24 64.98 64.98 64.80 64.80 0.0M
2025-06-23 62.00 65.10 58.90 64.40 0.0M
2025-06-20 57.00 62.00 56.72 62.00 0.0M
2025-06-19 60.00 60.00 59.70 59.70 0.0M
2025-06-18 57.50 60.00 57.50 60.00 0.0M
2025-06-17 60.00 60.00 57.50 60.00 0.0M
2025-06-16 69.99 69.99 58.50 60.00 0.0M
2025-06-13 57.20 63.99 57.20 63.90 0.0M
2025-06-12 59.05 61.50 57.20 57.46 0.0M
2025-06-11 56.01 60.50 56.01 59.00 0.0M
2025-06-10 60.58 65.00 55.00 58.40 0.0M
2025-06-09 61.20 62.99 56.50 59.50 0.0M
2025-06-06 59.53 60.50 59.53 60.00 0.0M
2025-06-05 62.00 62.00 53.25 58.36 0.0M
2025-06-04 58.00 66.90 56.00 62.15 0.0M
2025-06-03 59.00 59.00 57.55 58.00 0.0M
2025-06-02 60.50 60.99 58.50 59.00 0.0M
2025-05-30 61.99 61.99 55.01 60.99 0.0M
2025-05-29 62.51 62.51 61.00 61.00 0.0M
2025-05-28 60.01 63.00 58.02 61.90 0.0M
2025-05-27 64.77 64.77 59.10 60.01 0.0M
2025-05-26 61.75 64.95 60.00 63.50 0.0M
2025-05-23 62.99 62.99 58.50 61.57 0.0M
2025-05-22 66.98 66.98 57.01 60.87 0.0M
2025-05-21 67.00 67.00 56.00 60.10 0.0M
2025-05-20 54.00 56.99 54.00 55.92 0.0M
2025-05-19 65.00 65.00 55.00 55.19 0.0M
2025-05-16 56.00 56.00 50.55 55.00 0.0M
2025-05-15 50.10 58.24 50.10 52.22 0.0M
2025-05-14 51.40 51.40 50.00 50.53 0.0M
2025-05-13 62.99 62.99 49.20 50.34 0.0M
2025-05-12 52.50 54.50 50.50 54.49 0.0M
2025-05-09 46.03 48.00 45.00 45.47 0.0M
2025-05-08 54.79 54.79 50.01 50.26 0.0M
2025-05-07 55.00 55.00 49.54 51.17 0.0M
2025-05-06 48.00 60.00 45.01 60.00 0.0M
2025-05-05 49.55 53.70 47.30 51.18 0.0M
2025-05-02 56.44 56.44 38.20 48.58 0.0M
2025-04-30 52.02 52.02 46.01 47.04 0.0M
2025-04-29 54.99 54.99 50.00 51.00 0.0M
2025-04-28 52.22 52.22 49.50 50.00 0.0M
2025-04-25 49.00 60.00 49.00 51.20 0.0M
2025-04-24 64.30 64.30 53.99 54.72 0.0M
2025-04-23 54.25 54.25 48.00 53.65 0.0M
2025-04-22 56.00 56.00 50.00 50.50 0.0M
2025-04-21 47.00 51.99 47.00 49.01 0.0M
2025-04-17 50.00 50.00 50.00 50.00 0.0M
2025-04-16 42.21 61.90 42.21 50.00 0.0M
2025-04-15 52.47 52.47 51.98 52.40 0.0M
2025-04-11 48.26 52.99 48.26 52.47 0.0M
2025-04-09 50.00 52.00 42.01 49.86 0.0M
2025-04-08 40.00 51.99 40.00 50.19 0.0M
2025-04-07 47.06 50.49 39.00 48.65 0.0M
2025-04-04 50.49 50.49 48.00 48.02 0.0M
2025-04-03 47.25 51.00 47.25 51.00 0.0M
2025-04-02 52.88 52.88 50.35 50.84 0.0M
2025-04-01 48.90 51.70 46.01 50.44 0.0M
2025-03-28 49.00 49.07 48.00 48.90 0.0M
2025-03-27 48.90 49.89 44.61 44.61 0.0M
2025-03-26 48.01 50.97 48.01 49.56 0.0M
2025-03-25 48.20 56.79 48.20 52.68 0.0M
2025-03-24 53.55 57.98 53.55 53.55 0.0M
2025-03-21 54.80 60.00 54.80 59.49 0.0M
2025-03-20 50.82 55.00 48.00 54.80 0.0M
2025-03-19 48.11 58.00 48.11 50.82 0.0M
2025-03-18 46.40 52.80 46.40 52.80 0.0M
2025-03-17 49.60 50.00 49.55 49.55 0.0M
2025-03-13 56.94 56.94 49.50 49.50 0.0M
2025-03-12 53.98 53.98 51.50 52.91 0.0M
2025-03-11 53.00 53.00 51.97 51.97 0.0M
2025-03-10 50.76 50.76 48.50 48.50 0.0M
2025-03-07 54.00 58.44 48.65 50.76 0.0M
2025-03-06 51.80 53.98 49.00 53.98 0.0M
2025-03-05 51.80 51.80 51.80 51.80 0.0M
2025-03-04 49.50 49.50 47.00 47.49 0.0M
2025-03-03 52.30 52.30 45.01 49.70 0.0M
2025-02-28 49.72 49.72 45.50 47.80 0.0M
2025-02-27 45.00 54.00 45.00 48.50 0.0M
2025-02-25 50.00 50.90 49.00 49.66 0.0M
2025-02-24 48.50 56.30 48.50 50.99 0.0M
2025-02-21 51.20 55.20 48.12 51.99 0.0M
2025-02-20 49.00 50.21 44.00 50.20 0.0M
2025-02-19 49.49 49.49 45.55 45.65 0.0M
2025-02-18 51.07 51.07 45.00 45.15 0.0M
2025-02-17 55.33 55.33 45.30 46.43 0.0M
2025-02-14 55.83 55.86 50.31 50.31 0.0M
2025-02-13 56.54 56.54 54.90 55.90 0.0M
2025-02-12 55.70 55.70 50.10 51.40 0.0M
2025-02-11 61.95 61.95 55.00 55.66 0.0M
2025-02-10 56.60 56.60 54.63 56.60 0.0M
2025-02-07 51.81 57.39 51.81 55.74 0.0M
2025-02-06 63.25 63.25 57.45 57.45 0.0M
2025-02-05 58.05 58.05 57.50 57.50 0.0M
2025-02-04 53.00 55.29 50.05 55.29 0.0M
2025-02-03 55.34 55.34 52.58 52.66 0.0M
2025-02-01 58.25 58.25 55.34 55.34 0.0M
2025-01-31 58.25 58.25 58.25 58.25 0.0M
2025-01-30 57.20 57.20 57.00 57.11 0.0M
2025-01-29 56.75 60.40 56.75 60.00 0.0M
2025-01-28 54.30 57.90 54.30 57.90 0.0M
2025-01-27 60.00 60.00 57.00 57.01 0.0M
2025-01-24 58.25 60.00 58.25 60.00 0.0M
2025-01-23 58.10 58.25 56.30 58.25 0.0M
2025-01-22 58.82 60.40 58.80 59.26 0.0M
2025-01-21 61.89 61.89 58.80 58.82 0.0M
2025-01-20 61.90 61.90 61.89 61.89 0.0M
2025-01-17 67.30 67.30 61.28 61.28 0.0M
2025-01-16 65.00 65.00 64.50 64.50 0.0M
2025-01-15 60.70 62.79 58.00 62.45 0.0M
2025-01-14 64.30 64.30 60.70 60.70 0.0M
2025-01-13 58.00 62.00 58.00 61.50 0.0M
2025-01-10 60.93 63.00 60.93 60.93 0.0M
2025-01-09 64.50 64.55 64.13 64.13 0.0M
2025-01-08 69.52 69.52 67.50 67.50 0.0M
2025-01-07 66.50 66.50 66.50 66.50 0.0M
2025-01-06 65.00 68.97 65.00 65.32 0.0M
2025-01-03 69.81 69.81 65.10 67.35 0.0M
2025-01-02 66.64 66.64 65.00 66.53 0.0M
2025-01-01 66.64 66.64 66.55 66.64 0.0M