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
2022-12-30 475.00 514.00 473.65 486.25 0.1M
2022-12-29 424.30 479.95 421.75 472.10 0.1M
2022-12-28 438.05 443.00 425.85 430.70 0.0M
2022-12-27 390.00 447.25 388.40 441.85 0.1M
2022-12-26 358.00 389.00 348.50 381.10 0.0M
2022-12-23 376.00 389.40 344.90 348.30 0.0M
2022-12-22 388.00 398.45 373.55 378.45 0.0M
2022-12-21 422.10 434.00 364.50 386.90 0.0M
2022-12-20 442.00 453.00 402.35 411.75 0.1M
2022-12-19 403.55 455.00 403.55 438.20 0.1M
2022-12-16 343.70 408.75 342.45 385.85 0.0M
2022-12-15 337.70 358.65 337.70 350.70 0.0M
2022-12-14 339.90 345.55 332.70 340.40 0.0M
2022-12-13 333.35 347.00 331.30 338.05 0.0M
2022-12-12 334.45 340.00 328.25 331.35 0.0M
2022-12-09 345.50 357.55 333.55 335.75 0.0M
2022-12-08 356.70 364.95 346.70 350.25 0.0M
2022-12-07 352.30 376.30 352.30 364.40 0.0M
2022-12-06 330.00 384.55 330.00 360.50 0.1M
2022-12-05 324.05 343.40 324.05 332.20 0.0M
2022-12-02 309.90 327.35 305.90 324.05 0.0M
2022-12-01 310.20 317.85 309.40 311.30 0.0M
2022-11-30 327.90 327.90 306.40 307.40 0.0M
2022-11-29 333.65 333.65 314.25 317.45 0.0M
2022-11-28 321.00 345.40 317.80 330.85 0.0M
2022-11-25 328.80 331.95 322.00 327.30 0.0M
2022-11-24 302.95 342.80 302.95 323.45 0.0M
2022-11-23 305.00 308.55 293.70 295.70 0.0M
2022-11-22 302.00 312.25 300.10 301.50 0.0M
2022-11-21 299.90 305.00 289.55 302.90 0.0M
2022-11-18 298.75 303.80 288.00 289.70 0.0M
2022-11-17 308.50 309.20 295.85 296.80 0.0M
2022-11-16 283.05 313.55 283.05 306.55 0.0M
2022-11-15 278.05 282.50 277.40 280.55 0.0M
2022-11-14 284.60 285.55 277.35 278.70 0.0M
2022-11-11 280.00 286.90 280.00 281.00 0.0M
2022-11-10 280.00 296.75 280.00 282.65 0.0M
2022-11-09 283.80 296.20 283.75 288.70 0.0M
2022-11-07 288.70 291.00 282.05 286.30 0.0M
2022-11-04 281.80 287.20 281.20 283.35 0.0M
2022-11-03 288.00 289.80 277.20 278.90 0.0M
2022-11-02 289.65 296.00 285.10 287.10 0.0M
2022-11-01 302.00 305.00 280.00 293.35 0.0M
2022-10-31 285.00 291.45 275.50 291.45 0.1M
2022-10-28 248.50 249.00 241.45 242.90 0.0M
2022-10-27 249.95 252.00 247.90 249.40 0.0M
2022-10-25 244.90 247.40 244.90 247.35 0.0M
2022-10-24 241.80 250.35 241.80 246.20 0.0M
2022-10-21 250.45 251.60 244.65 246.60 0.0M
2022-10-20 245.65 251.00 241.00 246.95 0.0M
2022-10-19 243.10 253.90 243.10 247.60 0.0M
2022-10-18 248.95 258.30 246.00 248.40 0.0M
2022-10-17 225.00 251.05 225.00 250.60 0.0M
2022-10-14 255.65 257.25 250.00 250.00 0.0M
2022-10-13 252.10 253.50 248.15 250.75 0.0M
2022-10-12 250.95 256.05 249.80 254.05 0.0M
2022-10-11 251.80 256.10 251.45 251.85 0.0M
2022-10-10 249.90 258.00 249.85 252.05 0.0M
2022-10-07 245.90 257.95 245.90 256.75 0.0M
2022-10-06 241.05 252.45 241.05 246.15 0.0M
2022-10-04 244.00 248.80 241.35 242.20 0.0M
2022-10-03 243.10 245.95 241.15 241.20 0.0M
2022-09-30 269.00 269.00 238.05 247.55 0.0M
2022-09-29 249.50 249.50 239.20 241.35 0.0M
2022-09-28 239.50 242.15 239.35 240.10 0.0M
2022-09-27 244.00 247.95 242.00 244.10 0.0M
2022-09-26 258.60 258.60 240.50 241.50 0.0M
2022-09-23 261.10 261.10 256.05 257.00 0.0M
2022-09-22 264.40 268.20 259.05 260.60 0.0M
2022-09-21 255.50 272.90 255.45 266.35 0.0M
2022-09-20 253.30 261.30 250.35 260.80 0.0M
2022-09-19 250.25 255.95 248.20 248.25 0.0M
2022-09-16 258.45 258.55 245.45 251.10 0.0M
2022-09-15 254.35 257.95 250.95 256.50 0.0M
2022-09-14 251.00 257.20 250.25 253.35 0.0M
2022-09-13 254.90 256.05 247.95 253.05 0.0M
2022-09-12 257.65 258.50 252.80 255.45 0.0M
2022-09-09 260.60 263.00 254.60 255.55 0.0M
2022-09-08 269.15 270.95 260.00 261.55 0.0M
2022-09-07 266.00 270.00 265.00 265.30 0.0M
2022-09-06 256.70 275.05 256.65 264.80 0.0M
2022-09-05 253.50 257.55 250.50 253.60 0.0M
2022-09-02 257.65 258.95 247.70 254.70 0.0M
2022-09-01 268.95 268.95 253.80 259.50 0.0M
2022-08-30 252.95 259.55 252.45 253.60 0.0M
2022-08-29 226.00 253.70 226.00 251.60 0.0M
2022-08-26 251.40 251.90 249.95 251.90 0.0M
2022-08-25 249.90 255.40 245.95 249.20 0.0M
2022-08-24 242.00 251.05 242.00 246.55 0.0M
2022-08-23 237.30 249.40 236.50 244.55 0.0M
2022-08-22 246.75 249.25 242.00 243.50 0.0M
2022-08-19 252.05 255.65 245.20 248.35 0.0M
2022-08-18 249.00 256.50 248.90 251.45 0.0M
2022-08-17 250.50 257.15 248.20 250.85 0.0M
2022-08-16 254.15 262.00 248.95 256.70 0.0M
2022-08-12 247.80 251.65 244.20 248.80 0.0M
2022-08-11 248.70 250.70 247.50 247.50 0.0M
2022-08-10 250.70 252.70 243.50 244.90 0.0M
2022-08-08 260.00 260.00 249.00 252.90 0.0M
2022-08-05 239.25 260.00 238.05 256.00 0.0M
2022-08-04 244.35 245.90 237.55 238.80 0.0M
2022-08-03 247.30 250.05 245.50 246.30 0.0M
2022-08-02 238.50 247.00 232.80 244.05 0.0M
2022-08-01 239.90 240.50 239.00 239.55 0.0M
2022-07-29 240.35 240.35 237.55 239.05 0.0M
2022-07-28 239.35 245.00 235.80 236.35 0.0M
2022-07-27 235.85 242.70 235.85 236.05 0.0M
2022-07-26 239.70 241.45 233.30 235.70 0.0M
2022-07-25 235.60 246.00 234.00 238.30 0.0M
2022-07-22 252.85 252.85 242.65 244.95 0.0M
2022-07-21 246.80 255.00 246.00 248.50 0.0M
2022-07-20 246.95 249.60 240.10 247.00 0.0M
2022-07-19 250.90 258.85 249.25 251.40 0.0M
2022-07-18 244.85 253.90 243.60 249.30 0.0M
2022-07-15 244.65 248.05 239.20 243.35 0.0M
2022-07-14 249.90 250.00 241.55 243.05 0.0M
2022-07-13 267.00 267.00 246.90 248.25 0.0M
2022-07-12 252.50 259.05 250.80 251.65 0.0M
2022-07-11 265.00 265.00 248.80 253.80 0.0M
2022-07-08 246.30 260.25 244.80 252.15 0.0M
2022-07-07 241.40 248.00 236.25 245.00 0.0M
2022-07-06 244.50 245.70 242.00 243.45 0.0M
2022-07-05 246.10 253.95 243.10 248.55 0.0M
2022-07-04 242.45 248.15 237.60 244.85 0.0M
2022-07-01 243.75 245.05 242.60 244.35 0.0M
2022-06-30 247.15 248.30 243.00 244.05 0.0M
2022-06-29 254.70 255.75 240.90 243.95 0.0M
2022-06-28 232.20 254.85 232.20 253.60 0.0M
2022-06-27 243.00 244.50 237.70 241.80 0.0M
2022-06-24 230.35 248.00 230.35 240.50 0.0M
2022-06-23 234.85 238.00 230.10 232.75 0.0M
2022-06-22 240.55 244.55 228.75 230.90 0.0M
2022-06-21 234.00 243.10 234.00 239.60 0.0M
2022-06-20 227.55 230.80 210.00 224.30 0.0M
2022-06-17 233.90 234.70 222.05 224.15 0.0M
2022-06-16 246.30 247.75 231.40 232.75 0.0M
2022-06-15 247.95 250.60 243.50 245.50 0.0M
2022-06-14 240.45 252.70 236.45 250.60 0.0M
2022-06-13 243.60 243.60 233.00 233.45 0.0M
2022-06-10 247.00 250.70 244.00 245.00 0.0M
2022-06-09 242.30 250.00 238.15 247.05 0.0M
2022-06-08 269.50 269.50 241.10 243.80 0.0M
2022-06-07 247.60 253.65 247.05 251.85 0.0M
2022-06-06 242.25 249.80 242.25 248.25 0.0M
2022-06-03 254.85 254.85 243.10 243.70 0.0M
2022-06-02 245.60 255.00 240.45 252.70 0.0M
2022-06-01 246.85 253.05 241.25 250.85 0.0M
2022-05-31 242.15 253.75 241.25 245.75 0.0M
2022-05-30 253.00 253.00 242.35 242.45 0.0M
2022-05-27 243.05 248.30 236.40 244.05 0.0M
2022-05-26 235.30 239.70 221.00 236.00 0.0M
2022-05-25 253.50 254.95 233.00 234.75 0.0M
2022-05-24 266.50 267.15 249.65 252.35 0.0M
2022-05-23 279.90 280.45 262.10 267.85 0.0M
2022-05-20 276.60 283.05 274.30 279.40 0.0M
2022-05-19 279.75 290.40 270.10 272.15 0.0M
2022-05-18 284.00 294.00 275.00 285.15 0.0M
2022-05-17 260.70 295.50 257.45 284.10 0.0M
2022-05-16 237.05 260.35 237.05 256.95 0.0M
2022-05-13 248.45 257.75 247.45 251.90 0.0M
2022-05-12 243.90 250.40 230.00 240.35 0.0M
2022-05-11 259.40 260.55 244.80 250.20 0.0M
2022-05-10 267.50 279.50 255.20 259.40 0.0M
2022-05-09 276.00 298.00 267.00 272.65 0.1M
2022-05-06 262.50 275.90 253.00 268.40 0.0M
2022-05-05 258.90 283.70 258.45 275.70 0.0M
2022-05-04 272.75 272.75 252.00 255.25 0.0M
2022-05-02 261.15 273.05 260.30 272.40 0.0M
2022-04-29 271.85 321.20 260.00 261.70 0.0M
2022-04-28 272.85 277.50 267.30 267.80 0.0M
2022-04-27 281.55 281.55 268.20 272.30 0.0M
2022-04-26 290.05 296.80 282.15 284.05 0.0M
2022-04-25 303.00 305.10 288.00 290.60 0.0M
2022-04-22 290.00 323.95 290.00 302.95 0.0M
2022-04-21 284.40 297.40 282.95 292.00 0.0M
2022-04-20 280.60 282.90 270.00 277.15 0.0M
2022-04-19 285.70 292.70 265.35 281.60 0.0M
2022-04-18 272.20 286.90 269.35 280.50 0.0M
2022-04-13 274.55 277.80 269.35 271.95 0.0M
2022-04-12 288.00 288.00 262.25 269.80 0.0M
2022-04-11 270.00 285.00 262.30 277.45 0.0M
2022-04-08 279.00 282.00 268.40 274.10 0.0M
2022-04-07 273.50 281.00 266.00 272.10 0.0M
2022-04-06 258.25 280.05 257.20 264.60 0.0M
2022-04-05 240.00 266.00 240.00 258.50 0.0M
2022-04-04 248.60 250.00 239.55 246.40 0.0M
2022-04-01 245.00 245.00 234.15 240.40 0.0M
2022-03-31 239.90 239.90 227.25 230.50 0.0M
2022-03-30 240.00 244.45 235.30 236.70 0.0M
2022-03-29 240.00 245.85 235.05 237.00 0.0M
2022-03-28 254.20 254.20 234.25 240.15 0.0M
2022-03-25 252.50 253.85 245.50 248.35 0.0M
2022-03-24 260.50 263.90 245.30 252.10 0.0M
2022-03-23 265.70 272.00 256.00 259.00 0.0M
2022-03-22 249.00 274.95 245.50 266.10 0.0M
2022-03-21 255.00 258.45 247.40 251.20 0.0M
2022-03-17 259.00 259.00 242.05 246.25 0.0M
2022-03-16 259.90 259.90 248.70 252.75 0.0M
2022-03-15 270.05 274.25 250.00 252.15 0.0M
2022-03-14 274.00 284.60 255.30 268.80 0.0M
2022-03-11 239.00 263.50 238.00 263.50 0.0M
2022-03-10 238.50 243.45 238.00 239.55 0.0M
2022-03-09 234.85 247.35 223.40 232.20 0.0M
2022-03-08 227.10 234.00 222.55 228.70 0.0M
2022-03-07 211.05 223.60 211.05 221.65 0.0M
2022-03-04 234.00 234.00 222.20 223.75 0.0M
2022-03-03 224.70 234.50 224.70 228.95 0.0M
2022-03-02 218.45 229.20 214.70 222.00 0.0M
2022-02-28 215.05 232.05 212.15 225.95 0.0M
2022-02-25 213.85 222.80 212.40 218.50 0.0M
2022-02-24 210.30 219.75 207.00 208.30 0.0M
2022-02-23 230.60 235.05 223.60 225.70 0.0M
2022-02-22 221.05 222.40 217.80 222.40 0.0M
2022-02-21 227.00 249.50 224.00 225.55 0.0M
2022-02-18 237.75 242.30 232.00 233.90 0.0M
2022-02-17 246.35 250.50 238.30 242.10 0.0M
2022-02-16 247.00 248.70 226.05 245.70 0.0M
2022-02-15 240.30 243.90 227.15 234.65 0.0M
2022-02-14 232.00 247.20 231.00 232.50 0.0M
2022-02-11 247.00 250.25 245.70 246.90 0.0M
2022-02-10 252.75 259.05 248.95 250.45 0.0M
2022-02-09 259.10 265.40 252.20 254.00 0.0M
2022-02-08 264.30 268.75 251.00 261.50 0.0M
2022-02-07 263.50 276.95 260.40 264.20 0.0M
2022-02-04 269.25 274.45 263.00 263.60 0.0M
2022-02-03 260.45 271.80 257.55 271.10 0.0M
2022-02-02 256.50 260.00 254.70 258.90 0.0M
2022-02-01 263.25 263.25 247.75 249.65 0.0M
2022-01-31 264.00 265.80 257.00 258.55 0.0M
2022-01-28 260.80 266.50 258.00 259.35 0.0M
2022-01-27 258.00 264.00 247.05 257.65 0.0M
2022-01-25 258.90 261.00 248.50 254.85 0.0M
2022-01-24 261.00 273.00 258.90 259.10 0.0M
2022-01-21 295.40 298.20 269.80 272.50 0.0M
2022-01-20 276.75 285.00 276.75 284.00 0.0M
2022-01-19 273.40 278.00 267.30 271.45 0.0M
2022-01-18 283.55 283.85 270.05 273.90 0.0M
2022-01-17 279.80 283.50 274.75 279.20 0.0M
2022-01-14 277.25 286.75 273.65 277.15 0.0M
2022-01-13 278.00 284.05 266.00 276.50 0.0M
2022-01-12 267.70 276.15 255.85 274.25 0.0M
2022-01-11 272.10 273.80 261.00 263.00 0.0M
2022-01-10 272.50 281.70 270.15 272.70 0.0M
2022-01-07 303.80 306.30 277.20 281.15 0.1M
2022-01-06 279.00 291.75 270.50 291.75 0.1M
2022-01-05 264.60 265.25 259.90 265.25 0.0M
2022-01-04 218.80 241.15 217.00 241.15 0.0M
2022-01-03 232.80 232.80 216.30 219.25 0.0M