Pokarna

POKR
🏛️ india →
769.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 384.00 386.95 375.00 383.55 0.1M
2022-12-29 378.00 384.00 371.45 378.65 0.0M
2022-12-28 375.45 386.00 362.00 376.95 0.0M
2022-12-27 371.85 375.00 366.00 371.75 0.0M
2022-12-26 351.20 374.40 350.60 366.35 0.1M
2022-12-23 365.00 365.05 348.05 354.90 0.1M
2022-12-22 373.05 385.00 358.00 365.45 0.1M
2022-12-21 381.35 381.45 367.40 378.25 0.2M
2022-12-20 391.90 393.90 378.65 383.25 0.0M
2022-12-19 393.00 399.90 386.60 389.80 0.0M
2022-12-16 386.00 398.00 386.00 392.70 0.1M
2022-12-15 407.20 414.80 395.10 397.40 0.1M
2022-12-14 421.15 423.60 409.90 411.30 0.0M
2022-12-13 422.75 428.90 417.00 417.50 0.0M
2022-12-12 427.45 431.90 420.10 421.75 0.1M
2022-12-09 437.85 437.90 425.00 427.45 0.0M
2022-12-08 449.20 449.75 429.85 433.50 0.0M
2022-12-07 444.55 447.70 439.05 445.55 0.0M
2022-12-06 445.00 445.00 437.00 440.15 0.0M
2022-12-05 449.95 452.50 436.85 439.30 0.0M
2022-12-02 444.50 450.90 442.05 448.10 0.0M
2022-12-01 446.15 455.50 440.00 444.50 0.0M
2022-11-30 450.00 460.00 442.05 446.00 0.0M
2022-11-29 448.90 449.20 443.20 444.05 0.0M
2022-11-28 452.00 453.50 442.35 445.85 0.0M
2022-11-25 441.50 450.80 436.10 447.70 0.0M
2022-11-24 447.70 447.70 435.10 437.15 0.0M
2022-11-23 445.00 450.00 435.60 440.65 0.0M
2022-11-22 437.00 449.80 433.55 441.90 0.0M
2022-11-21 428.00 436.70 428.00 432.65 0.0M
2022-11-18 434.90 438.00 427.95 431.45 0.0M
2022-11-17 444.00 444.00 430.00 431.70 0.0M
2022-11-16 454.90 455.80 436.95 438.50 0.0M
2022-11-15 451.90 454.85 446.35 449.10 0.0M
2022-11-14 463.50 464.35 450.20 451.45 0.0M
2022-11-11 456.50 466.25 450.00 456.65 0.0M
2022-11-10 475.00 487.00 450.10 454.00 0.1M
2022-11-09 480.00 494.25 465.50 480.15 0.1M
2022-11-07 470.00 483.00 466.05 479.70 0.0M
2022-11-04 489.70 496.95 473.35 476.35 0.0M
2022-11-03 485.05 504.00 484.00 487.70 0.0M
2022-11-02 491.75 500.00 478.95 496.45 0.1M
2022-11-01 444.00 498.00 443.25 491.75 0.3M
2022-10-31 441.90 456.30 429.95 448.40 0.1M
2022-10-28 450.00 450.00 436.30 441.90 0.0M
2022-10-27 445.00 445.00 435.15 440.35 0.0M
2022-10-25 463.40 463.40 442.25 444.60 0.1M
2022-10-24 467.00 467.00 453.50 461.50 0.0M
2022-10-21 481.95 481.95 465.00 466.90 0.0M
2022-10-20 478.60 486.55 471.05 478.65 0.1M
2022-10-19 449.00 493.70 441.60 478.45 0.3M
2022-10-18 432.65 455.00 432.65 446.70 0.1M
2022-10-17 430.45 440.00 430.00 434.55 0.1M
2022-10-14 452.35 455.00 429.20 437.00 0.1M
2022-10-13 448.00 458.00 439.00 443.55 0.0M
2022-10-12 460.00 462.00 446.30 449.90 0.0M
2022-10-11 460.05 470.00 451.00 457.30 0.0M
2022-10-10 465.00 484.85 453.60 460.80 0.1M
2022-10-07 489.80 489.80 465.90 473.15 0.1M
2022-10-06 483.95 494.00 475.75 485.95 0.0M
2022-10-04 466.60 479.45 466.60 475.25 0.0M
2022-10-03 473.00 477.60 461.75 465.75 0.0M
2022-09-30 474.80 474.80 461.05 472.95 0.0M
2022-09-29 484.00 490.00 466.50 471.25 0.0M
2022-09-28 474.85 480.00 471.15 476.85 0.0M
2022-09-27 481.90 486.85 471.25 479.70 0.0M
2022-09-26 501.00 506.95 470.55 478.80 0.1M
2022-09-23 520.00 522.85 502.00 507.40 0.0M
2022-09-22 509.00 517.45 505.85 509.80 0.0M
2022-09-21 522.00 524.40 501.00 505.95 0.1M
2022-09-20 515.25 527.80 514.05 515.80 0.0M
2022-09-19 523.00 534.40 508.15 512.15 0.1M
2022-09-16 545.10 546.95 514.05 519.10 0.1M
2022-09-15 552.00 558.00 545.00 546.60 0.0M
2022-09-14 541.75 552.65 541.75 547.35 0.1M
2022-09-13 561.00 564.70 547.95 551.25 0.1M
2022-09-12 550.00 566.00 543.05 558.50 0.4M
2022-09-09 555.20 562.40 549.50 550.70 0.1M
2022-09-08 562.90 564.00 547.50 549.70 0.0M
2022-09-07 555.00 564.90 548.50 559.60 0.1M
2022-09-06 555.20 562.90 546.00 549.25 0.0M
2022-09-05 542.60 563.90 542.60 555.00 0.0M
2022-09-02 557.00 564.00 538.00 546.40 0.0M
2022-09-01 556.80 560.55 549.45 555.05 0.0M
2022-08-30 560.45 573.60 549.10 552.65 0.1M
2022-08-29 554.80 555.60 532.85 549.55 0.1M
2022-08-26 565.00 568.75 558.00 560.50 0.0M
2022-08-25 568.05 576.55 553.85 557.65 0.0M
2022-08-24 557.35 582.00 557.35 568.05 0.1M
2022-08-23 537.00 564.30 537.00 557.35 0.1M
2022-08-22 565.90 569.95 533.60 549.50 0.1M
2022-08-19 575.00 578.70 560.05 565.90 0.0M
2022-08-18 569.40 572.30 562.20 567.80 0.0M
2022-08-17 587.85 591.80 559.90 562.20 0.1M
2022-08-16 591.70 591.70 573.50 576.60 0.0M
2022-08-12 571.60 586.45 565.00 582.30 0.1M
2022-08-11 577.80 584.95 568.00 572.60 0.1M
2022-08-10 635.00 636.45 570.00 578.55 0.4M
2022-08-08 623.85 635.00 622.00 626.80 0.1M
2022-08-05 631.85 637.75 619.00 624.05 0.1M
2022-08-04 595.00 624.00 593.50 619.00 0.1M
2022-08-03 586.00 600.00 578.05 594.80 0.1M
2022-08-02 554.90 597.65 547.80 585.75 0.2M
2022-08-01 541.20 574.00 541.20 552.45 0.1M
2022-07-29 544.80 545.00 535.65 539.25 0.0M
2022-07-28 527.60 547.00 523.00 539.35 0.1M
2022-07-27 521.75 529.00 517.05 522.40 0.0M
2022-07-26 533.00 533.00 520.05 521.70 0.0M
2022-07-25 521.90 533.25 515.20 529.45 0.1M
2022-07-22 527.25 534.85 517.20 519.15 0.1M
2022-07-21 528.00 540.60 520.80 525.00 0.1M
2022-07-20 547.15 549.70 529.00 533.00 0.1M
2022-07-19 521.25 550.00 521.25 547.15 0.1M
2022-07-18 518.95 617.75 515.10 521.60 0.1M
2022-07-15 523.40 528.00 506.90 514.80 0.1M
2022-07-14 530.00 530.15 503.50 520.85 0.1M
2022-07-13 520.20 541.65 520.20 530.15 0.3M
2022-07-12 482.10 524.90 475.10 516.65 0.4M
2022-07-11 461.00 499.00 461.00 474.95 0.3M
2022-07-08 464.00 492.55 459.20 459.75 0.1M
2022-07-07 469.00 470.00 460.00 463.80 0.0M
2022-07-06 450.55 464.00 444.65 460.85 0.1M
2022-07-05 457.95 469.00 446.90 448.25 0.1M
2022-07-04 437.85 482.70 431.20 449.00 0.4M
2022-07-01 422.65 435.15 415.15 425.50 0.0M
2022-06-30 423.50 434.65 412.00 414.40 0.0M
2022-06-29 426.00 445.90 418.10 424.50 0.1M
2022-06-28 429.50 430.00 422.15 425.15 0.0M
2022-06-27 432.00 447.25 422.20 424.15 0.0M
2022-06-24 423.90 429.00 410.10 426.45 0.0M
2022-06-23 446.35 448.50 417.00 418.65 0.1M
2022-06-22 440.10 455.20 436.00 440.85 0.0M
2022-06-21 441.70 458.05 435.50 446.80 0.0M
2022-06-20 445.70 450.85 432.50 438.50 0.0M
2022-06-17 417.20 448.80 415.15 443.55 0.1M
2022-06-16 454.85 454.85 418.20 423.55 0.1M
2022-06-15 419.00 465.70 415.95 439.10 0.3M
2022-06-14 419.75 428.90 406.55 413.20 0.1M
2022-06-13 452.90 452.90 410.55 417.15 0.1M
2022-06-10 468.90 476.15 448.00 459.80 0.1M
2022-06-09 480.00 487.20 468.00 473.70 0.0M
2022-06-08 475.00 488.45 474.10 475.80 0.0M
2022-06-07 499.80 499.95 475.10 479.45 0.1M
2022-06-06 507.20 522.50 495.10 499.75 0.0M
2022-06-03 516.00 525.35 506.25 509.25 0.0M
2022-06-02 493.00 516.00 493.00 506.70 0.0M
2022-06-01 523.70 523.70 491.75 498.70 0.1M
2022-05-31 505.50 525.00 501.25 515.95 0.0M
2022-05-30 510.10 520.25 503.95 515.60 0.0M
2022-05-27 486.15 514.00 483.30 502.55 0.0M
2022-05-26 488.25 498.25 466.70 480.60 0.0M
2022-05-25 497.35 505.50 461.60 481.05 0.1M
2022-05-24 520.00 525.00 490.00 497.30 0.1M
2022-05-23 555.10 563.95 495.00 518.30 0.2M
2022-05-20 553.90 579.40 537.05 569.70 0.0M
2022-05-19 527.00 542.00 523.00 532.60 0.0M
2022-05-18 594.30 594.30 552.25 554.25 0.1M
2022-05-17 584.00 593.60 570.00 575.55 0.0M
2022-05-16 570.00 581.95 554.00 576.45 0.0M
2022-05-13 549.85 568.00 533.35 553.95 0.0M
2022-05-12 535.00 535.00 503.35 526.05 0.1M
2022-05-11 560.00 560.00 508.00 524.20 0.1M
2022-05-10 583.00 583.00 527.00 537.90 0.1M
2022-05-09 568.00 578.85 560.10 570.55 0.0M
2022-05-06 602.00 609.90 569.40 581.05 0.1M
2022-05-05 640.00 668.00 620.00 623.45 0.0M
2022-05-04 668.00 668.00 621.55 640.00 0.1M
2022-05-02 666.95 675.00 643.00 646.20 0.0M
2022-04-29 679.00 679.00 662.00 666.95 0.0M
2022-04-28 679.30 679.30 665.00 670.00 0.0M
2022-04-27 675.45 679.45 655.85 671.00 0.0M
2022-04-26 674.80 696.00 666.30 676.15 0.0M
2022-04-25 673.00 681.00 660.00 670.55 0.0M
2022-04-22 683.45 689.50 672.70 676.55 0.1M
2022-04-21 660.00 696.00 660.00 686.65 0.1M
2022-04-20 677.90 683.75 642.10 655.15 0.1M
2022-04-19 674.90 695.00 660.05 666.95 0.1M
2022-04-18 706.05 710.00 665.00 673.55 0.1M
2022-04-13 712.50 721.90 704.00 706.05 0.0M
2022-04-12 710.00 730.45 703.15 714.80 0.0M
2022-04-11 725.00 732.90 706.00 710.85 0.0M
2022-04-08 745.00 745.00 713.00 716.95 0.1M
2022-04-07 750.80 758.00 732.00 734.35 0.0M
2022-04-06 750.00 760.00 745.00 750.80 0.0M
2022-04-05 740.00 768.55 733.05 755.50 0.1M
2022-04-04 749.00 749.00 723.80 732.90 0.0M
2022-04-01 745.00 750.00 725.65 737.45 0.0M
2022-03-31 765.00 767.70 735.50 745.65 0.0M
2022-03-30 726.40 787.65 721.30 751.95 0.1M
2022-03-29 728.80 735.40 713.60 720.30 0.0M
2022-03-28 710.20 738.90 706.30 723.30 0.0M
2022-03-25 749.45 749.95 709.05 713.80 0.0M
2022-03-24 739.05 749.00 726.60 737.25 0.0M
2022-03-23 698.00 744.90 697.90 737.15 0.1M
2022-03-22 673.00 711.30 652.70 697.80 0.1M
2022-03-21 674.00 680.95 661.50 668.05 0.0M
2022-03-17 666.00 687.00 663.90 671.40 0.1M
2022-03-16 668.00 672.85 656.00 665.70 0.0M
2022-03-15 664.00 674.00 634.05 653.60 0.1M
2022-03-14 630.00 664.00 622.10 646.05 0.0M
2022-03-11 623.50 642.75 623.50 628.45 0.0M
2022-03-10 650.20 650.20 624.00 629.75 0.0M
2022-03-09 607.35 650.00 607.35 631.80 0.1M
2022-03-08 614.00 628.00 600.00 607.35 0.0M
2022-03-07 610.00 622.90 601.00 612.20 0.1M
2022-03-04 612.00 650.00 594.30 626.80 0.1M
2022-03-03 628.00 628.00 596.25 613.80 0.1M
2022-03-02 626.00 628.00 600.05 609.30 0.1M
2022-02-28 619.00 634.80 585.45 630.10 0.1M
2022-02-25 627.00 669.90 615.80 623.35 0.1M
2022-02-24 690.00 695.00 624.80 629.15 0.1M
2022-02-23 728.00 730.00 695.55 708.20 0.1M
2022-02-22 686.00 708.70 662.00 690.75 0.1M
2022-02-21 706.25 720.00 700.00 703.25 0.0M
2022-02-18 710.00 729.60 707.20 720.75 0.0M
2022-02-17 723.00 725.00 710.00 718.40 0.0M
2022-02-16 725.00 728.00 705.05 713.50 0.0M
2022-02-15 718.90 725.85 697.00 712.85 0.0M
2022-02-14 701.30 730.00 685.10 701.10 0.1M
2022-02-11 720.00 739.95 720.00 731.60 0.0M
2022-02-10 713.00 749.60 703.35 736.75 0.1M
2022-02-09 705.00 719.00 696.20 703.35 0.0M
2022-02-08 728.75 728.75 692.30 703.00 0.0M
2022-02-07 736.95 736.95 698.00 709.60 0.2M
2022-02-04 780.00 780.00 730.00 739.00 0.1M
2022-02-03 777.80 780.00 764.00 768.20 0.0M
2022-02-02 784.00 785.00 758.05 771.10 0.1M
2022-02-01 799.80 815.65 763.00 769.75 0.1M
2022-01-31 800.00 840.55 764.00 795.10 0.3M
2022-01-28 749.00 790.00 735.50 770.05 0.2M
2022-01-27 699.00 745.00 690.55 737.00 0.1M
2022-01-25 687.00 717.00 658.80 712.95 0.1M
2022-01-24 716.00 740.05 658.45 685.60 0.1M
2022-01-21 703.20 738.95 703.00 715.10 0.1M
2022-01-20 710.90 722.70 705.00 707.40 0.0M
2022-01-19 725.00 725.00 701.00 709.45 0.0M
2022-01-18 735.00 739.75 710.00 714.25 0.0M
2022-01-17 740.90 754.65 715.40 721.20 0.1M
2022-01-14 750.00 762.00 726.65 739.00 0.1M
2022-01-13 739.50 765.00 731.45 751.00 0.1M
2022-01-12 723.00 768.55 708.80 734.30 0.2M
2022-01-11 701.00 728.90 701.00 719.90 0.1M
2022-01-10 708.80 720.90 693.20 696.95 0.1M
2022-01-07 724.50 734.00 697.35 706.75 0.0M
2022-01-06 715.00 724.00 708.95 716.25 0.0M
2022-01-05 736.50 736.50 715.60 720.90 0.0M
2022-01-04 735.00 738.00 715.00 730.05 0.0M
2022-01-03 713.00 730.00 708.00 721.15 0.0M