Ponni Sugars Erode Ltd

PONS
🏛️ インド →
287.15
最終更新: 2025-10-01
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
2021-12-31 217.15 220.35 212.70 214.00 0.0M
2021-12-30 218.75 220.05 214.95 216.20 0.0M
2021-12-29 221.75 227.00 216.65 219.60 0.0M
2021-12-28 210.75 223.55 210.05 222.85 0.0M
2021-12-27 204.90 208.80 204.70 207.75 0.0M
2021-12-24 208.80 208.80 204.00 204.50 0.0M
2021-12-23 204.80 208.00 204.80 207.75 0.0M
2021-12-22 201.60 203.90 200.00 202.95 0.0M
2021-12-21 199.05 204.10 199.05 201.90 0.0M
2021-12-20 200.05 212.55 195.30 200.20 0.0M
2021-12-17 208.50 209.85 203.00 204.75 0.0M
2021-12-16 209.00 211.00 205.85 208.15 0.0M
2021-12-15 211.80 213.00 208.90 209.75 0.0M
2021-12-14 213.00 219.00 209.05 211.05 0.0M
2021-12-13 216.80 219.95 212.40 213.35 0.0M
2021-12-10 220.30 222.00 215.05 216.15 0.0M
2021-12-09 219.40 224.05 217.00 218.25 0.0M
2021-12-08 220.15 220.15 215.00 216.80 0.0M
2021-12-07 216.00 228.00 216.00 217.75 0.0M
2021-12-06 226.55 226.55 215.00 215.70 0.0M
2021-12-03 218.00 221.80 217.25 218.55 0.0M
2021-12-02 219.85 220.00 218.00 219.45 0.0M
2021-12-01 220.10 221.80 217.10 220.75 0.0M
2021-11-30 221.15 223.85 217.30 218.90 0.0M
2021-11-29 224.95 225.00 217.00 217.35 0.0M
2021-11-26 231.05 234.75 227.00 227.45 0.0M
2021-11-25 231.10 239.00 231.10 238.75 0.0M
2021-11-24 236.70 241.00 236.50 237.80 0.0M
2021-11-23 233.75 239.50 230.30 233.35 0.0M
2021-11-22 240.10 240.40 227.65 231.65 0.0M
2021-11-18 252.65 252.65 238.00 239.55 0.0M
2021-11-17 236.45 248.45 233.35 247.65 0.0M
2021-11-16 237.85 239.90 235.65 236.65 0.0M
2021-11-15 244.40 244.40 230.20 237.35 0.0M
2021-11-12 239.85 239.85 235.05 236.85 0.0M
2021-11-11 240.80 246.85 235.20 236.75 0.0M
2021-11-10 238.60 244.40 236.80 240.80 0.0M
2021-11-09 235.30 237.80 234.20 236.15 0.0M
2021-11-08 239.70 239.70 230.25 233.50 0.0M
2021-11-04 233.00 242.45 222.00 237.60 0.0M
2021-11-03 232.80 233.85 228.15 231.75 0.0M
2021-11-02 234.75 236.00 230.70 230.95 0.0M
2021-11-01 225.20 234.00 225.20 233.45 0.0M
2021-10-29 230.75 236.20 229.95 230.20 0.0M
2021-10-28 237.05 238.25 230.00 231.25 0.0M
2021-10-27 240.40 246.95 236.05 239.35 0.0M
2021-10-26 250.75 252.80 240.10 241.95 0.0M
2021-10-25 260.65 260.65 247.75 248.70 0.0M
2021-10-22 241.15 252.00 238.00 248.25 0.0M
2021-10-21 242.75 243.05 240.00 242.20 0.0M
2021-10-20 241.05 246.90 234.90 239.45 0.0M
2021-10-19 248.45 248.45 240.00 242.55 0.0M
2021-10-18 249.00 252.00 243.05 245.00 0.0M
2021-10-14 249.75 249.90 240.75 242.55 0.0M
2021-10-13 247.60 252.00 238.00 240.60 0.0M
2021-10-12 254.70 254.70 242.00 245.05 0.0M
2021-10-11 255.00 255.00 242.05 248.05 0.0M
2021-10-08 246.05 253.70 246.00 253.45 0.0M
2021-10-07 255.00 257.95 247.00 248.40 0.0M
2021-10-06 264.00 273.00 256.20 256.25 0.0M
2021-10-05 265.00 265.10 254.05 263.50 0.0M
2021-10-04 245.00 252.50 245.00 252.50 0.0M
2021-10-01 240.50 240.50 240.50 240.50 0.0M
2021-09-30 237.00 242.00 237.00 241.45 0.0M
2021-09-29 233.05 240.00 232.50 236.65 0.0M
2021-09-28 244.70 244.70 230.10 240.45 0.0M
2021-09-27 238.95 246.90 237.00 240.10 0.0M
2021-09-24 243.15 255.00 235.10 245.95 0.0M
2021-09-23 232.35 245.95 232.35 243.15 0.0M
2021-09-22 243.70 244.00 230.60 239.70 0.0M
2021-09-21 237.50 246.70 234.35 235.20 0.0M
2021-09-20 251.95 251.95 237.40 246.65 0.0M
2021-09-17 254.00 254.00 238.00 248.15 0.0M
2021-09-16 245.50 254.90 245.50 249.85 0.0M
2021-09-15 255.10 260.00 240.65 245.85 0.0M
2021-09-14 238.70 249.00 238.70 247.65 0.0M
2021-09-13 227.60 238.95 223.00 237.15 0.0M
2021-09-09 230.00 235.00 223.10 227.60 0.0M
2021-09-08 225.25 239.40 225.25 229.15 0.0M
2021-09-07 231.05 242.95 230.00 230.50 0.0M
2021-09-06 236.00 239.40 231.00 238.45 0.0M
2021-09-03 237.60 240.95 234.30 235.85 0.0M
2021-09-02 235.05 243.00 235.05 237.80 0.0M
2021-09-01 249.40 253.30 234.05 238.50 0.0M
2021-08-31 244.45 251.90 235.00 241.25 0.0M
2021-08-30 235.00 239.95 229.30 239.95 0.0M
2021-08-27 247.45 247.45 234.60 240.25 0.0M
2021-08-26 249.70 249.90 242.00 246.15 0.0M
2021-08-25 249.40 249.50 232.50 244.00 0.0M
2021-08-24 244.80 244.80 223.25 240.80 0.0M
2021-08-23 238.00 257.00 234.95 234.95 0.0M
2021-08-20 254.00 255.70 244.55 247.30 0.0M
2021-08-18 259.80 262.80 251.00 255.70 0.0M
2021-08-17 240.50 262.00 240.50 257.90 0.0M
2021-08-16 254.00 269.70 250.00 252.05 0.0M
2021-08-13 268.00 270.00 251.25 263.05 0.0M
2021-08-12 262.00 267.70 248.00 262.20 0.0M
2021-08-11 267.70 267.70 242.70 259.95 0.0M
2021-08-10 257.90 263.95 250.30 255.45 0.0M
2021-08-09 276.00 276.00 261.65 263.45 0.0M
2021-08-06 284.00 285.95 274.00 275.40 0.0M
2021-08-05 275.10 289.65 275.10 281.00 0.0M
2021-08-04 278.25 295.95 275.10 280.30 0.0M
2021-08-03 291.70 291.70 273.15 281.90 0.0M
2021-08-02 299.70 301.60 285.90 287.10 0.0M
2021-07-30 309.00 309.00 291.10 292.00 0.0M
2021-07-29 291.00 309.50 284.95 306.05 0.0M
2021-07-28 301.20 305.00 291.00 296.85 0.0M
2021-07-27 299.00 301.20 281.00 300.25 0.0M
2021-07-26 292.00 303.00 281.05 286.90 0.0M
2021-07-23 287.15 298.40 280.00 288.70 0.0M
2021-07-22 295.00 315.00 290.90 291.20 0.0M
2021-07-20 333.00 333.00 306.15 306.20 0.0M
2021-07-19 307.00 328.00 302.00 322.25 0.0M
2021-07-16 300.20 308.10 297.10 305.10 0.0M
2021-07-15 317.40 319.00 301.55 303.60 0.0M
2021-07-14 325.00 325.55 312.55 316.30 0.0M
2021-07-13 334.65 340.00 323.50 327.10 0.0M
2021-07-12 345.00 350.00 326.20 330.25 0.0M
2021-07-09 335.00 339.95 329.60 335.25 0.0M
2021-07-08 319.00 338.70 319.00 328.95 0.0M
2021-07-07 321.00 325.35 310.10 313.85 0.0M
2021-07-06 349.90 350.70 325.35 329.85 0.0M
2021-07-05 374.00 382.50 345.00 350.20 0.0M
2021-07-02 339.10 369.35 337.20 369.35 0.0M
2021-07-01 346.50 353.15 322.90 335.80 0.0M
2021-06-30 373.80 381.60 330.00 346.15 0.0M
2021-06-29 339.00 349.25 336.80 349.25 0.1M
2021-06-28 269.65 317.50 269.65 317.50 0.0M
2021-06-25 272.00 289.05 260.25 264.60 0.0M
2021-06-24 221.85 262.10 218.75 262.10 0.0M
2021-06-23 222.40 224.00 218.10 218.45 0.0M
2021-06-22 223.70 224.85 218.25 220.35 0.0M
2021-06-21 216.00 223.20 213.65 222.00 0.0M
2021-06-18 223.15 223.15 209.00 217.25 0.0M
2021-06-17 217.85 225.00 217.80 221.95 0.0M
2021-06-16 226.00 226.20 221.00 223.25 0.0M
2021-06-15 234.90 234.90 218.10 224.75 0.0M
2021-06-14 219.75 230.00 209.70 220.60 0.0M
2021-06-11 241.00 241.00 218.00 219.75 0.0M
2021-06-10 224.90 228.00 215.00 220.80 0.0M
2021-06-09 226.00 234.00 218.10 222.70 0.0M
2021-06-08 222.00 235.25 215.10 225.35 0.0M
2021-06-07 207.80 228.50 196.05 226.00 0.0M
2021-06-04 199.95 207.00 198.75 204.70 0.0M
2021-06-03 202.35 202.75 199.00 201.05 0.0M
2021-06-02 203.00 204.35 194.00 195.70 0.0M
2021-06-01 206.00 206.00 195.00 201.40 0.0M
2021-05-31 190.30 217.55 190.00 202.70 0.0M
2021-05-28 187.75 187.80 185.00 185.75 0.0M
2021-05-27 189.35 191.00 186.95 189.10 0.0M
2021-05-26 190.80 193.70 181.55 190.05 0.0M
2021-05-25 189.60 194.00 189.60 191.75 0.0M
2021-05-24 178.80 189.05 178.80 187.75 0.0M
2021-05-21 192.55 192.55 184.60 187.05 0.0M
2021-05-20 196.05 197.20 189.10 192.10 0.0M
2021-05-19 195.00 204.60 193.00 198.35 0.0M
2021-05-18 199.00 199.00 194.60 194.60 0.0M
2021-05-17 193.35 206.00 193.35 199.30 0.0M
2021-05-14 203.40 203.40 190.65 192.50 0.0M
2021-05-12 209.70 213.25 197.00 203.40 0.0M
2021-05-11 207.95 218.90 195.05 210.80 0.0M
2021-05-10 195.00 217.00 190.20 206.30 0.0M
2021-05-07 191.80 200.00 190.50 193.20 0.0M
2021-05-06 195.00 195.00 184.00 185.85 0.0M
2021-05-05 193.40 202.00 192.05 193.90 0.0M
2021-05-04 219.80 225.00 186.70 187.65 0.0M
2021-05-03 183.65 212.20 176.50 211.65 0.1M
2021-04-30 163.80 184.25 163.80 176.85 0.0M
2021-04-29 167.50 173.05 158.70 164.05 0.0M
2021-04-28 155.05 167.00 155.05 165.40 0.0M
2021-04-27 161.00 161.75 160.80 161.10 0.0M
2021-04-26 170.70 170.70 158.35 162.05 0.0M
2021-04-23 146.05 165.00 146.05 161.00 0.0M
2021-04-22 168.00 168.00 155.00 159.00 0.0M
2021-04-20 154.90 168.00 150.40 155.10 0.0M
2021-04-19 160.00 160.00 131.15 154.90 0.0M
2021-04-16 154.85 160.00 154.85 159.80 0.0M
2021-04-15 136.75 163.00 136.75 153.20 0.0M
2021-04-13 150.00 150.00 150.00 150.00 0.0M
2021-04-12 152.50 152.50 137.20 142.00 0.0M
2021-04-09 154.50 156.00 152.15 154.45 0.0M
2021-04-08 148.30 148.30 148.30 148.30 0.0M
2021-04-07 148.85 148.85 148.80 148.85 0.0M
2021-04-06 146.60 152.00 145.85 146.25 0.0M
2021-04-05 156.65 156.65 154.00 154.00 0.0M
2021-03-31 145.00 147.70 145.00 147.70 0.0M
2021-03-30 150.00 150.00 150.00 150.00 0.0M
2021-03-26 150.25 150.25 146.00 146.00 0.0M
2021-03-25 145.55 155.00 145.15 145.15 0.0M
2021-03-24 149.50 149.90 145.00 148.80 0.0M
2021-03-23 148.45 149.60 148.45 149.50 0.0M
2021-03-22 148.80 149.00 148.80 149.00 0.0M
2021-03-19 149.50 149.95 146.50 146.50 0.0M
2021-03-18 154.50 156.25 150.25 150.25 0.0M
2021-03-17 152.00 153.05 152.00 153.05 0.0M
2021-03-16 152.80 152.80 152.80 152.80 0.0M
2021-03-15 152.80 152.80 149.00 149.00 0.0M
2021-03-12 156.45 160.00 150.00 153.10 0.0M
2021-03-10 156.70 156.70 153.20 154.40 0.0M
2021-03-09 157.05 160.60 156.25 156.55 0.0M
2021-03-08 162.75 164.40 156.65 161.50 0.0M
2021-03-05 162.60 165.20 158.50 159.50 0.0M
2021-03-04 158.00 162.50 153.60 162.05 0.0M
2021-03-03 153.00 165.00 150.95 159.95 0.0M
2021-03-02 149.60 157.00 149.60 154.10 0.0M
2021-03-01 142.35 146.55 142.35 146.55 0.0M
2021-02-26 143.10 144.00 140.85 143.65 0.0M
2021-02-25 143.60 144.25 143.00 143.00 0.0M
2021-02-24 144.90 145.00 141.00 143.35 0.0M
2021-02-23 141.00 147.65 140.00 146.65 0.0M
2021-02-22 144.00 145.35 137.20 137.40 0.0M
2021-02-19 150.00 150.00 141.00 141.40 0.0M
2021-02-18 143.35 147.05 140.45 144.60 0.0M
2021-02-17 142.15 144.50 141.00 141.15 0.0M
2021-02-16 141.25 142.00 136.20 140.70 0.0M
2021-02-15 142.00 144.45 141.45 141.45 0.0M
2021-02-12 143.80 143.95 142.00 142.00 0.0M
2021-02-11 146.00 146.50 140.00 142.00 0.0M
2021-02-10 144.05 149.80 144.05 145.05 0.0M
2021-02-09 144.95 146.10 143.25 143.70 0.0M
2021-02-08 151.00 151.00 145.00 145.05 0.0M
2021-02-05 160.05 168.75 150.05 151.15 0.0M
2021-02-04 156.40 158.45 155.75 158.45 0.0M
2021-02-03 152.60 157.95 150.00 157.55 0.0M
2021-02-02 156.00 157.50 148.00 152.00 0.0M
2021-02-01 157.00 157.35 155.15 156.60 0.0M
2021-01-29 155.75 159.85 155.75 156.25 0.0M
2021-01-28 154.45 159.85 154.45 155.60 0.0M
2021-01-27 159.00 160.00 154.00 160.00 0.0M
2021-01-25 160.80 160.80 157.00 158.35 0.0M
2021-01-22 166.55 166.55 159.00 159.80 0.0M
2021-01-21 166.95 167.45 164.05 165.40 0.0M
2021-01-20 164.55 167.05 162.40 165.40 0.0M
2021-01-19 166.00 166.00 163.15 163.40 0.0M
2021-01-18 164.00 165.75 163.00 164.50 0.0M
2021-01-15 164.00 171.75 164.00 167.40 0.0M
2021-01-14 162.65 163.15 162.65 163.15 0.0M
2021-01-13 164.50 164.50 161.10 162.45 0.0M
2021-01-12 162.40 165.00 162.40 165.00 0.0M
2021-01-11 162.75 163.60 161.50 162.05 0.0M
2021-01-08 171.10 171.10 162.00 163.20 0.0M
2021-01-07 179.75 179.75 166.10 167.95 0.0M
2021-01-06 159.00 168.90 159.00 165.65 0.0M
2021-01-05 164.50 166.00 164.50 166.00 0.0M
2021-01-04 162.00 166.80 162.00 164.15 0.0M
2021-01-01 163.00 163.00 162.90 162.90 0.0M