PBA Infrastructure Ltd (PBAI)

PBAI
🏛️ インド →
14.26
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
2021-12-31 13.37 13.47 13.03 13.23 0.0M
2021-12-30 13.00 13.58 13.00 13.22 0.0M
2021-12-29 12.70 13.32 12.70 13.10 0.0M
2021-12-28 13.52 13.52 13.08 13.11 0.0M
2021-12-27 13.52 13.90 13.13 13.33 0.0M
2021-12-24 14.00 14.00 13.25 13.47 0.0M
2021-12-23 13.10 13.42 12.81 13.35 0.0M
2021-12-22 13.00 13.15 12.80 12.80 0.0M
2021-12-21 12.85 13.70 12.80 12.99 0.0M
2021-12-20 13.70 13.85 13.47 13.47 0.0M
2021-12-17 14.00 14.20 13.60 13.66 0.0M
2021-12-16 13.51 14.78 13.51 13.94 0.0M
2021-12-15 14.23 14.30 13.90 14.19 0.0M
2021-12-14 15.00 15.00 14.15 14.41 0.0M
2021-12-13 14.99 14.99 14.38 14.52 0.0M
2021-12-10 15.07 15.08 13.66 14.54 0.1M
2021-12-09 14.37 14.37 14.01 14.37 0.1M
2021-12-08 13.07 13.07 13.07 13.07 0.0M
2021-12-07 11.89 11.89 11.89 11.89 0.0M
2021-12-06 10.81 10.81 10.81 10.81 0.0M
2021-12-03 9.35 10.30 9.35 10.30 0.0M
2021-12-02 10.02 10.02 9.80 9.81 0.0M
2021-12-01 9.97 10.01 9.64 10.01 0.0M
2021-11-30 10.08 10.08 9.72 9.88 0.0M
2021-11-29 9.62 10.32 9.62 10.18 0.0M
2021-11-26 10.50 10.50 9.93 10.12 0.0M
2021-11-25 10.03 10.27 10.01 10.04 0.0M
2021-11-24 9.89 10.20 9.50 10.06 0.0M
2021-11-23 9.11 9.93 9.11 9.72 0.0M
2021-11-22 9.52 9.57 9.41 9.57 0.0M
2021-11-18 10.85 10.85 9.90 9.90 0.0M
2021-11-17 10.05 10.50 10.05 10.42 0.0M
2021-11-16 10.73 10.92 10.35 10.39 0.0M
2021-11-15 10.50 10.73 10.50 10.73 0.0M
2021-11-12 9.90 10.30 9.75 10.22 0.0M
2021-11-11 10.50 10.50 9.88 10.20 0.0M
2021-11-10 10.22 10.22 10.22 10.22 0.0M
2021-11-09 10.37 10.50 10.08 10.08 0.0M
2021-11-08 9.31 10.29 9.31 10.08 0.0M
2021-11-04 10.17 10.17 9.80 9.80 0.0M
2021-11-03 9.75 9.84 9.75 9.78 0.0M
2021-11-02 9.89 10.19 9.30 9.38 0.0M
2021-11-01 9.70 9.76 9.70 9.76 0.0M
2021-10-29 9.27 9.48 9.27 9.30 0.0M
2021-10-28 9.09 9.55 8.94 9.31 0.0M
2021-10-27 9.72 9.77 9.41 9.41 0.0M
2021-10-26 9.24 9.69 8.78 9.35 0.0M
2021-10-25 9.28 9.81 9.24 9.24 0.0M
2021-10-22 9.75 9.92 9.55 9.72 0.0M
2021-10-21 10.32 10.32 9.78 9.78 0.0M
2021-10-20 10.83 10.92 10.29 10.29 0.0M
2021-10-19 11.41 11.41 10.83 10.83 0.0M
2021-10-18 11.72 11.72 11.14 11.39 0.0M
2021-10-14 12.40 12.40 11.50 11.72 0.0M
2021-10-13 11.72 11.81 11.31 11.81 0.0M
2021-10-12 10.99 11.35 10.62 11.25 0.0M
2021-10-11 11.25 11.37 10.51 11.00 0.0M
2021-10-08 11.48 11.48 10.95 10.95 0.0M
2021-10-07 10.13 10.95 10.13 10.95 0.0M
2021-10-06 10.43 10.43 10.43 10.43 0.0M
2021-10-05 10.20 10.20 9.86 9.94 0.0M
2021-10-01 10.02 10.11 10.02 10.11 0.0M
2021-09-30 10.04 10.04 9.96 9.96 0.0M
2021-09-29 10.60 10.62 10.04 10.04 0.0M
2021-09-27 10.12 10.12 10.12 10.12 0.0M
2021-09-24 9.82 10.65 9.82 10.59 0.0M
2021-09-23 10.66 11.09 10.22 10.23 0.0M
2021-09-22 10.24 10.66 10.15 10.66 0.0M
2021-09-21 11.06 11.06 10.22 10.24 0.0M
2021-09-20 10.08 10.79 10.08 10.75 0.0M
2021-09-17 10.32 10.50 10.12 10.38 0.0M
2021-09-16 9.90 10.85 9.90 10.32 0.0M
2021-09-15 10.25 10.79 10.11 10.36 0.0M
2021-09-14 11.10 11.10 10.07 10.51 0.0M
2021-09-13 10.92 10.92 10.60 10.60 0.0M
2021-09-09 11.17 11.20 10.16 10.40 0.0M
2021-09-08 10.65 11.75 10.65 10.67 0.0M
2021-09-07 10.47 11.20 10.47 11.20 0.0M
2021-09-06 11.08 11.08 10.33 10.90 0.0M
2021-09-03 11.38 11.38 10.75 10.75 0.0M
2021-09-02 12.40 12.48 11.30 11.31 0.0M
2021-09-01 11.95 12.09 11.50 11.89 0.0M
2021-08-31 12.05 12.37 11.45 11.52 0.0M
2021-08-30 12.07 12.07 11.52 12.05 0.0M
2021-08-27 11.50 11.51 11.50 11.51 0.0M
2021-08-26 10.95 10.97 10.95 10.97 0.0M
2021-08-25 11.48 11.48 10.45 10.45 0.0M
2021-08-24 10.99 11.02 10.11 11.00 0.0M
2021-08-23 10.55 10.95 10.45 10.50 0.0M
2021-08-20 11.13 11.13 11.00 11.00 0.0M
2021-08-18 12.05 12.40 11.42 11.52 0.0M
2021-08-17 12.85 12.85 11.92 12.01 0.0M
2021-08-16 12.60 13.76 12.54 12.54 0.0M
2021-08-13 12.90 13.20 12.90 13.20 0.0M
2021-08-12 12.39 12.58 11.40 12.58 0.0M
2021-08-11 11.62 11.99 11.56 11.99 0.0M
2021-08-10 12.50 12.50 12.16 12.16 0.0M
2021-08-09 12.85 12.85 12.30 12.80 0.0M
2021-08-06 12.50 12.85 12.50 12.83 0.0M
2021-08-05 12.50 12.50 12.18 12.24 0.0M
2021-08-04 12.62 13.10 12.62 12.82 0.0M
2021-08-03 14.25 14.35 13.24 13.24 0.0M
2021-08-02 13.20 14.49 13.11 13.93 0.0M
2021-07-30 14.25 14.25 13.15 13.80 0.0M
2021-07-29 13.85 13.90 13.20 13.80 0.0M
2021-07-28 12.60 13.90 12.60 13.85 0.0M
2021-07-27 13.20 13.95 13.20 13.25 0.0M
2021-07-26 13.50 13.85 13.50 13.50 0.0M
2021-07-23 14.00 14.30 13.40 13.95 0.0M
2021-07-22 14.00 14.55 13.80 13.95 0.0M
2021-07-20 14.05 14.70 13.90 14.35 0.0M
2021-07-19 15.30 15.30 14.55 14.60 0.0M
2021-07-16 15.40 15.40 15.00 15.30 0.0M
2021-07-15 16.10 16.25 15.15 15.40 0.0M
2021-07-14 16.75 16.80 15.55 15.65 0.0M
2021-07-13 15.75 16.20 15.40 16.10 0.0M
2021-07-12 15.00 15.55 14.55 15.45 0.0M
2021-07-09 15.30 15.90 15.05 15.15 0.0M
2021-07-08 15.75 15.85 15.40 15.75 0.0M
2021-07-07 17.60 17.65 16.05 16.15 0.0M
2021-07-06 16.10 16.85 15.55 16.85 0.0M
2021-07-05 16.05 17.65 16.05 16.05 0.1M
2021-07-02 16.85 16.85 16.85 16.85 0.0M
2021-07-01 17.70 17.70 17.70 17.70 0.0M
2021-06-30 18.58 18.58 18.58 18.58 0.0M
2021-06-29 19.55 19.55 19.55 19.55 0.0M
2021-06-28 22.73 22.73 20.57 20.57 0.1M
2021-06-25 21.65 21.65 21.65 21.65 0.0M
2021-06-24 20.62 20.62 20.62 20.62 0.0M
2021-06-23 19.64 19.64 19.60 19.64 0.1M
2021-06-22 18.71 18.71 18.71 18.71 0.0M
2021-06-21 17.82 17.82 17.82 17.82 0.0M
2021-06-18 16.98 16.98 16.00 16.98 0.2M
2021-06-17 16.18 16.18 16.18 16.18 0.0M
2021-06-16 15.41 15.41 15.41 15.41 0.0M
2021-06-15 14.01 14.01 14.01 14.01 0.0M
2021-06-14 12.74 12.74 12.74 12.74 0.0M
2021-06-11 11.59 11.59 11.59 11.59 0.0M
2021-06-10 11.04 11.04 11.04 11.04 0.0M
2021-06-09 10.52 10.52 10.52 10.52 0.0M
2021-06-08 10.02 10.02 10.02 10.02 0.0M
2021-06-07 9.55 9.55 9.55 9.55 0.0M
2021-06-04 9.10 9.10 9.10 9.10 0.0M
2021-06-03 8.67 8.67 8.67 8.67 0.0M
2021-06-02 8.26 8.26 8.26 8.26 0.0M
2021-06-01 7.87 7.87 7.87 7.87 0.0M
2021-05-31 7.50 7.50 7.50 7.50 0.0M