Polysil Irrigation Systems Ltd (POLR)

POLR
🏛️ インド →
245.65
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
2025-09-26 241.90 245.65 241.90 245.65 0.0M
2025-09-25 238.00 240.85 236.15 236.15 0.1M
2025-09-24 236.15 236.15 235.95 236.15 0.0M
2025-09-23 231.55 231.55 231.55 231.55 0.0M
2025-09-22 222.00 227.05 218.15 227.05 0.3M
2025-09-19 222.60 222.60 222.60 222.60 0.1M
2025-09-18 218.25 218.25 217.80 218.25 0.2M
2025-09-17 213.95 214.00 213.95 214.00 0.1M
2025-09-16 209.85 209.85 209.85 209.85 0.1M
2025-09-15 205.75 205.75 201.75 205.75 0.1M
2025-09-12 201.70 201.75 200.90 201.75 0.1M
2025-09-11 190.10 197.80 190.10 197.80 0.5M
2025-09-10 186.35 193.95 186.35 193.95 0.3M
2025-09-09 190.15 190.15 185.50 190.15 0.2M
2025-09-08 180.00 186.45 179.15 186.45 0.7M
2025-09-05 181.90 182.95 178.00 182.80 0.2M
2025-09-04 179.50 179.50 179.50 179.50 0.0M
2025-09-03 174.70 176.00 174.45 176.00 0.2M
2025-09-02 172.55 172.55 172.55 172.55 0.0M
2025-09-01 169.20 169.20 169.20 169.20 0.2M
2025-08-29 165.90 165.90 165.90 165.90 0.0M
2025-08-28 162.65 162.65 162.65 162.65 0.0M
2025-08-26 159.50 159.50 159.50 159.50 0.0M
2025-08-25 156.40 156.40 156.40 156.40 0.0M
2025-08-22 153.35 153.35 153.35 153.35 0.1M
2025-08-21 150.35 150.35 150.35 150.35 0.0M
2025-08-20 147.45 147.45 147.45 147.45 0.0M
2025-08-19 144.60 144.60 144.60 144.60 0.0M
2025-08-18 141.80 141.80 139.05 141.80 0.3M
2025-08-14 139.05 139.05 139.05 139.05 0.0M
2025-08-13 136.35 136.35 136.35 136.35 0.0M
2025-08-12 133.70 133.70 133.70 133.70 0.0M
2025-08-11 131.10 131.10 131.10 131.10 0.0M
2025-08-08 128.55 128.55 128.55 128.55 0.0M
2025-08-07 126.05 126.05 124.80 126.05 0.0M
2025-08-06 123.55 123.60 123.35 123.60 0.5M
2025-08-05 121.20 121.20 121.20 121.20 0.1M
2025-08-04 118.85 118.85 118.85 118.85 0.0M
2025-08-01 116.55 116.55 116.55 116.55 0.0M
2025-07-31 114.30 114.30 114.30 114.30 0.0M
2025-07-30 112.10 112.10 112.10 112.10 0.1M
2025-07-29 109.95 109.95 109.95 109.95 0.0M
2025-07-28 107.80 107.80 107.80 107.80 0.0M
2025-07-25 105.70 105.70 105.70 105.70 0.0M
2025-07-24 103.65 103.65 103.65 103.65 0.0M
2025-07-23 101.65 101.65 101.65 101.65 0.0M
2025-07-22 99.70 99.70 99.70 99.70 0.1M
2025-07-21 97.75 97.75 97.30 97.75 0.6M
2025-07-18 95.85 95.85 95.85 95.85 0.0M
2025-07-17 94.50 94.50 94.00 94.00 0.0M
2025-07-16 92.65 92.65 92.65 92.65 0.0M
2025-07-15 90.85 90.85 90.85 90.85 0.0M
2025-07-14 89.10 89.10 89.10 89.10 0.1M
2025-07-11 87.40 87.40 87.40 87.40 0.0M
2025-07-10 85.70 85.70 85.70 85.70 0.0M
2025-07-09 84.05 84.05 84.05 84.05 0.0M
2025-07-08 82.45 82.45 82.45 82.45 0.0M
2025-07-07 80.85 80.85 80.85 80.85 0.0M
2025-07-04 79.30 79.30 79.30 79.30 0.0M
2025-07-03 77.75 77.75 77.75 77.75 0.0M
2025-07-02 76.25 76.25 76.25 76.25 0.4M
2025-07-01 74.80 74.80 74.80 74.80 0.0M
2025-06-30 73.35 73.35 73.35 73.35 0.0M
2025-06-27 71.95 71.95 71.95 71.95 0.0M
2025-06-26 70.55 70.55 70.55 70.55 0.2M
2025-06-25 69.20 69.20 69.20 69.20 0.0M
2025-06-24 67.85 67.85 67.85 67.85 0.0M
2025-06-23 66.55 66.55 66.55 66.55 0.0M
2025-06-20 65.35 65.35 65.25 65.25 0.0M
2025-06-19 64.10 64.10 64.05 64.10 0.0M
2025-06-18 62.85 62.85 62.85 62.85 0.0M
2025-06-17 61.65 61.65 61.65 61.65 0.0M
2025-06-16 60.50 60.50 60.45 60.45 0.0M
2025-06-13 59.35 59.35 59.35 59.35 0.0M
2025-06-12 58.20 58.20 58.20 58.20 0.1M
2025-06-11 57.10 57.10 57.10 57.10 0.0M
2025-06-10 56.00 56.00 56.00 56.00 0.1M
2025-06-09 54.95 54.95 54.95 54.95 0.0M
2025-06-06 53.90 53.90 53.90 53.90 0.0M
2025-06-05 52.85 52.85 52.85 52.85 0.0M
2025-06-04 51.85 51.85 51.85 51.85 0.0M
2025-06-03 50.85 50.85 50.85 50.85 0.0M
2025-06-02 49.90 49.90 49.90 49.90 0.0M
2025-05-30 48.95 48.95 48.95 48.95 0.0M
2025-05-29 48.00 48.00 48.00 48.00 0.0M
2025-05-28 47.10 47.10 47.10 47.10 0.0M
2025-05-27 46.20 46.20 46.20 46.20 0.0M
2025-05-26 45.30 45.30 45.30 45.30 0.0M
2025-05-23 44.50 44.50 44.45 44.45 0.0M
2025-05-22 43.65 43.65 43.65 43.65 0.0M
2025-05-21 42.80 42.80 42.80 42.80 0.0M
2025-05-20 42.00 42.00 42.00 42.00 0.0M
2025-05-19 41.20 41.20 41.20 41.20 0.0M
2025-05-16 40.40 40.40 40.40 40.40 0.0M
2025-05-15 39.65 39.65 39.65 39.65 0.0M
2025-05-14 38.90 38.90 38.90 38.90 0.0M
2025-05-13 38.15 38.15 38.15 38.15 0.0M
2025-05-12 37.45 37.45 37.45 37.45 0.0M
2025-05-09 36.70 36.75 36.70 36.75 0.4M
2025-05-08 36.05 36.05 36.05 36.05 0.0M
2025-05-07 35.35 35.35 35.35 35.35 0.0M
2025-05-06 34.70 34.70 34.70 34.70 0.0M
2025-05-05 34.05 34.05 34.05 34.05 0.1M
2025-05-02 33.40 33.40 33.40 33.40 0.0M
2025-04-30 32.75 32.75 32.75 32.75 0.0M
2025-04-29 32.15 32.15 32.15 32.15 0.0M
2025-04-28 31.55 31.55 31.55 31.55 0.0M
2025-04-25 30.95 30.95 30.95 30.95 0.0M
2025-04-24 30.35 30.35 30.35 30.35 0.0M
2025-04-23 29.80 29.80 29.80 29.80 0.0M
2025-04-22 29.25 29.25 29.25 29.25 0.0M
2025-04-21 28.70 28.70 28.70 28.70 0.0M
2025-04-17 28.15 28.15 28.15 28.15 0.0M
2025-04-16 27.60 27.60 27.60 27.60 0.0M
2025-04-15 27.10 27.10 27.10 27.10 0.0M
2025-04-11 26.60 26.60 26.60 26.60 0.1M
2025-04-07 26.10 26.10 26.10 26.10 0.1M
2025-04-04 25.60 25.60 25.60 25.60 0.0M
2025-04-03 25.10 25.10 25.10 25.10 0.0M
2025-04-02 24.65 24.65 24.65 24.65 0.0M
2025-04-01 24.20 24.20 24.20 24.20 0.0M
2025-03-28 23.75 23.75 23.75 23.75 0.0M
2025-03-27 23.30 23.30 23.30 23.30 0.0M
2025-03-26 22.85 22.85 22.85 22.85 0.0M
2025-03-25 22.45 22.45 22.45 22.45 0.0M
2025-03-24 22.05 22.05 22.05 22.05 0.0M
2025-03-21 21.65 21.65 21.65 21.65 0.0M
2025-03-20 21.25 21.25 21.25 21.25 0.0M
2025-03-19 20.85 20.85 20.85 20.85 0.0M
2025-03-18 20.45 20.45 20.45 20.45 0.0M
2025-03-17 20.05 20.05 20.05 20.05 0.0M
2025-03-13 19.70 19.70 19.70 19.70 0.0M
2025-03-12 18.80 18.80 18.80 18.80 0.0M
2025-03-11 17.95 17.95 17.95 17.95 0.0M
2025-03-10 17.10 17.10 17.10 17.10 0.6M
2025-03-07 16.30 16.30 16.30 16.30 2.0M
2025-03-06 15.30 15.55 15.20 15.55 0.1M
2025-03-05 15.10 16.00 14.65 14.85 0.1M
2025-03-04 14.25 15.45 14.25 14.70 0.0M
2025-03-03 15.45 16.05 14.45 15.20 0.1M
2025-02-28 16.50 16.80 15.45 15.85 0.3M
2025-02-27 17.40 17.50 16.30 17.00 0.1M
2025-02-25 15.75 19.40 15.70 17.10 0.9M
2025-02-24 21.40 21.40 19.60 19.60 0.2M
2025-02-20 23.25 24.50 23.25 24.50 0.0M
2025-02-19 23.10 24.00 23.10 24.00 0.0M
2025-02-18 23.75 23.75 23.75 23.75 0.0M
2025-02-17 24.10 24.25 22.70 22.70 0.0M
2025-02-14 24.00 24.00 24.00 24.00 0.0M
2025-02-12 24.05 24.90 22.60 24.90 0.0M
2025-02-11 25.00 25.00 25.00 25.00 0.0M
2025-02-10 24.05 24.05 24.05 24.05 0.0M
2025-02-07 25.10 25.10 24.75 24.75 0.0M
2025-02-05 25.60 26.10 25.50 25.50 0.0M
2025-02-04 25.00 25.65 25.00 25.60 0.0M
2025-02-03 24.40 26.00 24.40 25.35 0.0M
2025-02-01 26.00 29.45 24.00 24.10 0.0M
2025-01-31 24.60 24.60 24.60 24.60 0.0M
2025-01-30 25.00 25.00 24.40 24.45 0.0M
2025-01-29 24.50 26.30 24.50 26.20 0.0M
2025-01-27 24.10 24.10 24.10 24.10 0.0M
2025-01-24 24.05 24.45 24.00 24.25 0.0M
2025-01-23 24.05 24.50 24.05 24.50 0.0M
2025-01-21 25.00 25.00 25.00 25.00 0.0M
2025-01-20 25.00 25.00 25.00 25.00 0.0M
2025-01-16 24.65 25.50 24.50 25.50 0.0M
2025-01-15 25.10 25.55 25.10 25.55 0.0M
2025-01-13 25.25 25.25 25.10 25.10 0.0M
2025-01-09 26.10 26.10 26.10 26.10 0.0M
2025-01-08 26.00 26.00 26.00 26.00 0.0M
2025-01-07 26.20 26.20 26.20 26.20 0.0M
2025-01-06 26.20 26.20 26.20 26.20 0.0M
2025-01-03 26.50 26.50 26.50 26.50 0.0M
2025-01-02 27.25 27.65 26.15 27.45 0.0M
2025-01-01 26.60 27.25 26.60 27.25 0.0M