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
2024-12-31 15.17 15.17 15.10 15.10 0.0M
2024-12-30 15.10 15.10 15.10 15.10 0.0M
2024-12-27 15.71 15.71 15.40 15.40 0.0M
2024-12-26 16.03 16.03 15.71 15.71 0.0M
2024-12-24 16.50 16.50 16.03 16.03 0.0M
2024-12-23 17.50 17.50 15.88 16.87 0.0M
2024-12-20 16.07 16.85 15.25 16.71 0.0M
2024-12-19 15.90 16.07 14.70 16.05 0.0M
2024-12-18 15.31 15.31 14.10 15.31 0.0M
2024-12-17 14.50 14.59 14.50 14.59 0.0M
2024-12-16 13.88 13.90 13.25 13.90 0.0M
2024-12-13 13.24 13.24 12.74 13.24 0.0M
2024-12-12 12.49 12.99 12.49 12.99 0.0M
2024-12-11 12.99 12.99 12.74 12.74 0.0M
2024-12-10 13.51 13.51 12.99 12.99 0.0M
2024-12-09 13.60 13.60 13.25 13.25 0.0M
2024-12-06 13.52 13.52 13.52 13.52 0.0M
2024-12-05 13.26 13.26 13.26 13.26 0.0M
2024-12-04 13.21 13.21 12.95 13.00 0.0M
2024-12-03 13.21 13.21 13.21 13.21 0.0M
2024-12-02 13.47 13.47 13.47 13.47 0.0M
2024-11-29 13.75 13.75 13.74 13.74 0.0M
2024-11-28 14.02 14.02 14.02 14.02 0.0M
2024-11-27 14.30 14.30 14.30 14.30 0.0M
2024-11-26 14.59 14.59 14.59 14.59 0.0M
2024-11-25 14.88 14.98 14.88 14.88 0.0M
2024-11-22 15.18 15.18 15.18 15.18 0.0M
2024-11-21 15.48 15.48 15.48 15.48 0.0M
2024-11-19 15.79 15.79 15.79 15.79 0.0M
2024-11-18 16.11 16.11 16.11 16.11 0.0M
2024-11-13 16.43 16.43 16.43 16.43 0.0M
2024-11-12 16.76 16.76 16.76 16.76 0.0M
2024-11-11 17.10 17.10 17.10 17.10 0.0M
2024-11-08 17.20 17.44 17.20 17.44 0.0M
2024-11-07 17.31 17.31 16.99 17.10 0.0M
2024-11-06 16.28 17.08 16.28 16.99 0.0M
2024-11-05 16.50 16.75 15.50 16.28 0.0M
2024-11-04 16.03 16.50 15.72 16.25 0.0M
2024-11-01 15.70 15.72 14.31 15.72 0.0M
2024-10-31 14.59 15.01 14.59 14.98 0.0M
2024-10-30 13.62 14.30 13.51 14.30 0.0M
2024-10-29 13.58 14.60 13.58 13.62 0.0M
2024-10-28 14.90 14.90 14.29 14.29 0.0M
2024-10-25 15.04 16.45 15.04 15.04 0.0M
2024-10-24 16.99 16.99 15.54 15.83 0.0M
2024-10-23 16.99 16.99 16.03 16.35 0.0M
2024-10-22 17.50 18.00 16.30 16.30 0.0M
2024-10-21 17.61 18.79 17.11 17.15 0.0M
2024-10-18 18.01 18.35 17.31 18.01 0.0M
2024-10-17 17.71 18.28 17.53 17.78 0.0M
2024-10-16 17.69 18.30 17.34 18.28 0.0M
2024-10-15 17.56 18.80 17.50 17.69 0.0M
2024-10-14 18.89 19.49 17.79 17.92 0.0M
2024-10-11 18.90 18.90 17.13 18.72 0.0M
2024-10-10 19.32 19.32 17.77 18.03 0.0M
2024-10-09 18.99 18.99 17.57 18.50 0.0M
2024-10-08 17.48 18.35 16.64 18.24 0.0M
2024-10-07 18.77 18.77 17.48 17.48 0.0M
2024-10-04 18.95 19.44 18.10 18.40 0.0M
2024-10-03 19.29 19.92 18.07 18.53 0.0M
2024-10-01 17.91 19.25 17.91 18.98 0.0M
2024-09-30 18.00 18.80 17.97 18.36 0.0M
2024-09-27 19.39 19.39 17.77 18.90 0.0M
2024-09-26 19.89 19.89 18.65 18.69 0.0M
2024-09-25 19.89 19.89 18.37 19.39 0.0M
2024-09-24 19.25 20.19 19.02 19.22 0.0M
2024-09-23 19.99 20.20 19.95 20.02 0.0M
2024-09-20 19.49 19.89 18.10 19.64 0.0M
2024-09-19 20.39 20.39 18.51 18.99 0.0M
2024-09-18 20.69 20.69 19.20 19.48 0.0M
2024-09-17 20.14 20.14 19.13 19.77 0.0M
2024-09-16 20.30 21.00 19.12 19.26 0.0M
2024-09-13 18.82 20.12 18.82 20.12 0.0M
2024-09-12 19.10 20.73 18.77 19.17 0.0M
2024-09-11 19.85 20.25 19.75 19.75 0.0M
2024-09-10 20.72 21.78 20.71 20.78 0.0M
2024-09-09 23.00 23.00 21.78 21.80 0.0M
2024-09-06 23.35 23.49 22.64 22.92 0.0M
2024-09-05 23.74 24.39 22.56 23.83 0.1M
2024-09-04 25.99 25.99 23.63 23.74 0.1M
2024-09-03 25.05 26.48 23.53 24.87 0.4M
2024-09-02 20.41 24.34 19.49 24.34 0.3M
2024-08-30 17.98 20.79 17.98 20.29 0.2M
2024-08-29 18.53 19.70 18.30 18.44 0.1M
2024-08-28 19.31 19.74 17.40 18.88 0.2M
2024-08-27 17.50 18.79 15.72 18.60 0.2M
2024-08-26 17.99 18.20 16.70 16.79 0.1M
2024-08-23 14.90 17.45 14.44 16.76 0.2M
2024-08-22 15.49 15.49 14.26 14.89 0.0M
2024-08-21 13.66 16.16 13.35 14.80 0.1M
2024-08-20 13.98 13.98 13.34 13.67 0.0M
2024-08-19 14.20 14.89 13.34 13.71 0.0M
2024-08-16 14.24 14.80 13.78 14.34 0.0M
2024-08-14 14.90 14.90 13.45 14.09 0.0M
2024-08-13 14.95 14.95 14.14 14.44 0.0M
2024-08-12 15.00 15.00 13.51 14.40 0.1M
2024-08-09 14.00 15.00 13.01 13.95 0.1M
2024-08-08 14.98 14.98 13.62 13.73 0.0M
2024-08-07 13.26 15.40 13.25 13.96 0.1M
2024-08-06 13.99 14.23 12.03 13.65 0.0M
2024-08-05 13.08 14.38 12.11 12.94 0.1M
2024-08-02 13.25 13.67 12.36 13.08 0.1M
2024-08-01 12.46 12.79 12.42 12.66 0.0M
2024-07-31 12.45 13.00 12.45 12.61 0.0M
2024-07-30 12.75 12.75 12.35 12.43 0.0M
2024-07-29 13.49 13.49 12.03 12.35 0.0M
2024-07-26 12.99 13.25 12.25 12.46 0.0M
2024-07-25 12.74 12.95 12.04 12.44 0.0M
2024-07-24 12.99 12.99 12.06 12.15 0.0M
2024-07-23 13.00 13.00 12.08 12.30 0.0M
2024-07-22 12.89 13.00 12.02 12.35 0.0M
2024-07-19 12.99 13.74 12.57 12.87 0.0M
2024-07-18 12.40 13.48 12.40 12.81 0.1M
2024-07-16 13.49 13.49 12.01 12.67 0.1M
2024-07-15 12.37 12.92 11.50 12.73 0.1M
2024-07-12 11.99 12.02 11.75 11.75 0.0M
2024-07-11 11.85 12.00 11.35 11.39 0.0M
2024-07-10 11.70 12.30 11.50 11.82 0.0M
2024-07-09 11.99 12.48 11.31 11.82 0.0M
2024-07-08 12.24 12.24 11.12 11.44 0.0M
2024-07-05 11.47 11.75 11.06 11.68 0.0M
2024-07-04 11.97 12.37 11.00 11.26 0.0M
2024-07-03 11.26 12.65 10.75 11.63 0.0M
2024-07-02 11.04 11.90 10.86 11.51 0.0M
2024-07-01 11.40 11.40 10.56 10.85 0.0M
2024-06-28 11.01 11.93 10.28 10.85 0.0M
2024-06-27 11.06 11.73 11.06 11.20 0.0M
2024-06-26 11.78 11.80 11.10 11.38 0.0M
2024-06-25 11.29 12.23 11.28 11.80 0.1M
2024-06-24 11.36 11.36 11.00 11.12 0.0M
2024-06-21 11.25 11.47 10.81 11.10 0.0M
2024-06-20 11.25 11.49 10.74 11.02 0.0M
2024-06-19 11.73 11.73 10.53 11.20 0.0M
2024-06-18 11.28 12.00 10.50 11.12 0.0M
2024-06-14 11.60 11.60 10.93 11.25 0.0M
2024-06-13 11.25 11.55 10.51 11.35 0.0M
2024-06-12 11.49 11.99 11.31 11.36 0.0M
2024-06-11 10.54 11.18 10.54 11.06 0.0M
2024-06-10 11.00 11.50 10.27 10.53 0.0M
2024-06-07 10.79 11.20 10.28 10.87 0.0M
2024-06-06 10.50 10.80 9.93 10.69 0.0M
2024-06-05 10.75 10.75 9.82 10.32 0.0M
2024-06-04 11.35 11.35 10.28 10.30 0.0M
2024-06-03 11.50 11.50 10.50 10.82 0.0M
2024-05-31 11.01 11.01 11.01 11.01 0.0M
2024-05-30 12.15 12.15 11.50 11.58 0.0M
2024-05-29 12.30 12.30 11.43 11.83 0.0M
2024-05-28 11.81 12.40 11.37 11.87 0.0M
2024-05-27 12.17 12.17 11.61 11.81 0.0M
2024-05-24 12.12 12.41 11.66 12.17 0.0M
2024-05-23 11.75 12.36 11.75 12.01 0.0M
2024-05-22 12.59 12.59 11.67 12.29 0.0M
2024-05-21 11.99 12.01 11.48 12.01 0.0M
2024-05-18 12.00 12.00 11.20 11.75 0.0M
2024-05-17 12.29 12.29 11.30 11.59 0.0M
2024-05-16 11.41 12.33 11.41 11.75 0.0M
2024-05-15 12.05 12.05 11.30 11.80 0.0M
2024-05-14 11.69 11.85 11.12 11.73 0.0M
2024-05-13 11.79 11.79 10.76 11.50 0.0M
2024-05-10 11.92 11.92 11.07 11.25 0.0M
2024-05-09 12.35 12.35 11.60 11.65 0.0M
2024-05-08 12.19 12.19 11.88 11.97 0.0M
2024-05-07 12.38 12.38 11.71 12.19 0.0M
2024-05-06 12.68 12.68 11.75 11.86 0.0M
2024-05-03 12.45 12.45 11.75 12.13 0.0M
2024-05-02 11.85 12.19 11.63 12.01 0.0M
2024-04-30 12.44 12.44 11.60 11.65 0.0M
2024-04-29 11.85 11.85 11.10 11.85 0.0M
2024-04-26 11.02 11.47 11.02 11.29 0.0M
2024-04-25 11.44 11.44 10.90 11.24 0.0M
2024-04-24 11.75 11.75 10.72 11.22 0.0M
2024-04-23 11.55 11.55 11.20 11.28 0.0M
2024-04-22 11.23 11.60 11.02 11.33 0.0M
2024-04-19 11.69 11.69 11.00 11.23 0.0M
2024-04-18 11.93 11.93 10.90 11.17 0.0M
2024-04-16 10.33 11.39 10.33 11.38 0.0M
2024-04-15 11.25 11.25 10.69 10.85 0.0M
2024-04-12 11.80 11.80 11.13 11.25 0.0M
2024-04-10 12.30 12.30 11.34 11.64 0.0M
2024-04-09 12.74 12.74 11.62 11.91 0.0M
2024-04-08 12.96 12.96 12.09 12.20 0.0M
2024-04-05 13.87 13.87 12.64 12.72 0.1M
2024-04-04 14.23 14.23 13.05 13.30 0.1M
2024-04-03 13.56 13.56 12.58 13.56 0.1M
2024-04-02 12.20 12.33 11.50 12.33 0.0M
2024-04-01 11.32 11.32 10.95 11.21 0.0M
2024-03-28 11.25 11.37 10.41 10.41 0.0M
2024-03-27 11.54 11.54 10.64 10.95 0.0M
2024-03-26 11.83 11.83 11.19 11.19 0.0M
2024-03-22 11.76 12.37 11.46 11.77 0.0M
2024-03-21 12.40 12.40 11.45 12.06 0.0M
2024-03-20 12.05 12.08 11.40 11.93 0.0M
2024-03-19 12.15 12.22 11.11 11.51 0.0M
2024-03-18 11.54 12.08 10.98 11.65 0.0M
2024-03-15 11.77 11.77 11.54 11.54 0.0M
2024-03-14 11.77 12.01 11.77 11.77 0.0M
2024-03-13 12.01 12.01 12.01 12.01 0.0M
2024-03-12 12.25 12.25 12.25 12.25 0.0M
2024-03-11 12.10 12.50 12.10 12.50 0.0M
2024-03-07 12.80 12.80 12.34 12.34 0.0M
2024-03-06 12.59 12.59 12.59 12.59 0.0M
2024-03-05 12.84 12.84 12.84 12.84 0.0M
2024-03-04 13.10 13.10 13.10 13.10 0.0M
2024-03-01 13.10 13.36 12.84 13.36 0.0M
2024-02-29 12.99 13.10 12.99 13.10 0.0M
2024-02-28 12.91 12.91 12.42 12.85 0.0M
2024-02-27 12.66 12.66 12.66 12.66 0.0M
2024-02-26 12.42 12.42 12.42 12.42 0.0M
2024-02-23 12.18 12.18 12.18 12.18 0.0M
2024-02-22 11.90 11.95 11.90 11.95 0.0M
2024-02-21 11.72 11.72 11.72 11.72 0.0M
2024-02-20 11.95 11.95 11.95 11.95 0.0M
2024-02-19 12.19 12.19 12.19 12.19 0.0M
2024-02-16 12.43 12.43 12.43 12.43 0.0M
2024-02-15 12.68 12.68 12.68 12.68 0.0M
2024-02-14 12.93 12.93 12.93 12.93 0.0M
2024-02-13 13.19 13.19 13.19 13.19 0.0M
2024-02-12 13.45 13.45 13.45 13.45 0.0M
2024-02-09 14.78 14.78 13.45 13.72 0.1M
2024-02-08 14.15 14.15 13.61 14.15 0.4M
2024-02-07 14.22 14.23 13.25 13.48 0.0M
2024-02-06 12.36 13.59 12.36 13.56 0.0M
2024-02-05 12.89 12.95 11.95 12.95 0.0M
2024-02-02 12.50 12.50 11.85 12.34 0.0M
2024-02-01 12.12 12.33 11.50 12.14 0.0M
2024-01-31 12.29 12.40 11.50 11.88 0.0M
2024-01-30 12.12 12.12 11.52 11.81 0.0M
2024-01-29 12.24 12.24 11.16 11.57 0.0M
2024-01-25 12.49 12.49 11.55 11.70 0.0M
2024-01-24 12.49 12.49 11.52 12.10 0.0M
2024-01-23 12.57 12.57 11.42 12.12 0.0M
2024-01-20 12.00 12.47 12.00 12.46 0.0M
2024-01-19 12.12 12.47 12.00 12.21 0.0M
2024-01-18 12.37 12.48 12.02 12.48 0.0M
2024-01-17 11.79 12.37 11.50 12.37 0.0M
2024-01-16 12.90 12.90 11.79 11.79 0.0M
2024-01-15 12.72 13.09 12.41 12.41 0.0M
2024-01-12 12.86 13.10 12.31 13.06 0.0M
2024-01-11 12.68 12.95 12.05 12.87 0.0M
2024-01-10 13.24 13.24 12.38 12.68 0.0M
2024-01-09 13.40 13.40 12.50 12.67 0.0M
2024-01-08 13.03 13.58 12.41 13.00 0.0M
2024-01-05 13.45 13.45 12.77 13.03 0.0M
2024-01-04 12.61 13.40 12.61 13.25 0.0M
2024-01-03 13.20 13.31 12.57 12.93 0.0M
2024-01-02 13.20 13.20 12.21 13.13 0.0M
2024-01-01 12.60 13.10 12.36 12.71 0.0M