Pokarna

POKR
🏛️ india →
787.60
Last Update: 2025-09-26
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
2023-12-29 485.50 494.50 478.00 480.15 0.1M
2023-12-28 489.50 491.80 482.00 485.15 0.0M
2023-12-27 491.50 495.95 485.10 489.50 0.1M
2023-12-26 483.80 495.10 483.00 490.00 0.1M
2023-12-22 484.00 485.40 471.30 481.75 0.1M
2023-12-21 469.90 490.00 466.00 479.90 0.1M
2023-12-20 499.00 500.55 467.00 476.15 0.1M
2023-12-19 494.85 499.00 491.00 494.80 0.0M
2023-12-18 485.00 500.35 484.00 494.85 0.1M
2023-12-15 498.20 501.85 473.60 484.30 0.1M
2023-12-14 501.20 506.05 492.15 495.75 0.1M
2023-12-13 516.90 517.00 495.30 498.15 0.1M
2023-12-12 506.50 517.50 504.00 511.80 0.1M
2023-12-11 513.50 526.00 495.85 501.50 0.1M
2023-12-08 525.45 528.90 510.15 513.30 0.0M
2023-12-07 526.55 530.50 520.00 522.85 0.0M
2023-12-06 518.90 528.75 511.40 526.55 0.1M
2023-12-05 533.60 535.00 510.25 513.70 0.1M
2023-12-04 538.00 538.85 524.00 525.70 0.1M
2023-12-01 535.10 539.10 528.15 532.35 0.0M
2023-11-30 532.85 540.00 524.00 528.50 0.1M
2023-11-29 539.00 540.20 530.00 532.85 0.0M
2023-11-28 535.80 541.70 531.00 534.05 0.0M
2023-11-24 536.20 542.70 525.60 534.10 0.1M
2023-11-23 551.80 557.35 521.55 535.55 0.2M
2023-11-22 553.35 556.50 547.00 549.95 0.0M
2023-11-21 561.20 567.90 543.40 546.55 0.1M
2023-11-20 553.70 568.00 552.00 561.20 0.1M
2023-11-17 569.80 579.50 545.10 552.00 0.2M
2023-11-16 575.65 584.00 565.55 567.50 0.1M
2023-11-15 594.00 599.10 573.60 575.65 0.2M
2023-11-13 582.80 594.40 569.15 586.05 0.2M
2023-11-12 578.45 580.00 571.15 576.05 0.1M
2023-11-10 549.55 574.80 546.15 568.70 0.2M
2023-11-09 565.00 589.60 548.10 552.30 0.8M
2023-11-08 560.85 584.05 533.25 545.65 0.3M
2023-11-07 530.10 561.00 527.15 555.60 0.2M
2023-11-06 547.00 547.00 528.00 530.10 0.1M
2023-11-03 533.15 540.00 525.00 527.85 0.0M
2023-11-02 523.80 538.95 519.60 530.90 0.1M
2023-11-01 508.20 543.05 508.20 528.10 0.3M
2023-10-31 501.15 522.00 500.15 509.40 0.1M
2023-10-30 509.45 513.40 495.05 497.80 0.0M
2023-10-27 486.00 513.95 486.00 509.45 0.1M
2023-10-26 500.00 500.85 477.00 484.65 0.2M
2023-10-25 524.00 527.90 494.05 499.35 0.1M
2023-10-23 551.65 559.60 511.15 523.50 0.1M
2023-10-20 518.80 573.30 517.30 549.65 0.5M
2023-10-19 534.85 534.85 516.80 519.25 0.1M
2023-10-18 553.50 557.85 532.10 534.85 0.1M
2023-10-17 539.15 562.95 538.60 550.15 0.2M
2023-10-16 512.35 545.00 501.80 532.45 0.2M
2023-10-13 514.75 529.90 507.10 512.35 0.1M
2023-10-12 505.65 521.95 502.20 515.00 0.1M
2023-10-11 509.60 516.05 494.00 505.65 0.1M
2023-10-10 484.90 513.35 474.75 506.35 0.2M
2023-10-09 482.50 497.50 472.05 478.75 0.1M
2023-10-06 476.60 485.35 473.05 483.95 0.1M
2023-10-05 473.15 484.00 467.10 471.90 0.0M
2023-10-04 487.90 487.90 467.30 470.05 0.1M
2023-10-03 476.35 495.00 471.00 482.00 0.1M
2023-09-29 475.80 478.70 468.20 471.65 0.1M
2023-09-28 494.20 496.95 470.75 474.90 0.1M
2023-09-27 458.35 517.95 456.00 489.30 0.6M
2023-09-26 469.90 481.30 451.95 456.75 0.1M
2023-09-25 468.15 484.90 464.60 467.40 0.1M
2023-09-22 477.40 482.40 465.05 468.15 0.1M
2023-09-21 494.95 499.45 471.15 473.40 0.1M
2023-09-20 503.95 506.80 490.05 495.15 0.1M
2023-09-18 500.00 522.80 496.05 509.80 0.2M
2023-09-15 505.65 510.00 491.50 495.45 0.1M
2023-09-14 510.00 518.75 499.15 500.85 0.1M
2023-09-13 486.10 510.55 481.15 508.60 0.1M
2023-09-12 558.00 559.70 476.75 490.25 0.2M
2023-09-11 566.10 571.90 542.30 549.50 0.1M
2023-09-08 564.00 576.50 560.25 563.65 0.1M
2023-09-07 582.00 585.10 555.80 559.50 0.1M
2023-09-06 541.55 585.00 541.55 579.75 0.2M
2023-09-05 549.85 559.00 532.00 540.30 0.1M
2023-09-04 580.05 587.50 542.55 548.60 0.3M
2023-09-01 499.95 595.60 498.95 578.05 1.6M
2023-08-31 509.90 509.90 495.00 496.35 0.3M
2023-08-30 458.00 513.95 458.00 503.80 0.8M
2023-08-29 456.00 465.00 455.75 457.50 0.1M
2023-08-28 455.00 468.40 452.50 457.75 0.1M
2023-08-25 462.90 467.60 448.00 452.80 0.1M
2023-08-24 464.95 476.55 458.85 461.40 0.1M
2023-08-23 478.25 486.40 455.90 464.10 0.1M
2023-08-22 482.85 488.00 475.05 478.20 0.1M
2023-08-21 452.95 482.40 442.45 480.90 0.4M
2023-08-18 468.25 477.90 452.00 457.35 0.4M
2023-08-17 433.45 462.95 433.45 459.20 0.8M
2023-08-16 406.00 435.00 400.55 430.70 0.3M
2023-08-14 402.30 412.45 396.00 403.60 0.0M
2023-08-11 412.00 420.65 400.35 402.30 0.1M
2023-08-10 394.50 418.85 394.10 408.40 0.2M
2023-08-09 402.05 412.60 386.00 399.70 0.2M
2023-08-08 399.00 413.00 396.00 398.05 0.1M
2023-08-07 403.60 406.35 396.20 398.85 0.1M
2023-08-04 401.55 421.90 398.00 402.30 0.1M
2023-08-03 402.35 408.10 397.35 401.55 0.0M
2023-08-02 407.95 412.95 393.00 402.35 0.1M
2023-08-01 399.90 410.35 399.90 408.25 0.1M
2023-07-31 390.10 402.45 386.30 397.00 0.1M
2023-07-28 392.65 397.40 384.00 387.10 0.1M
2023-07-27 395.45 414.70 387.35 392.65 0.2M
2023-07-26 395.00 403.40 385.75 390.15 0.1M
2023-07-25 400.20 406.60 394.00 399.15 0.0M
2023-07-24 410.95 411.00 396.80 398.20 0.1M
2023-07-21 413.80 417.90 403.60 408.85 0.0M
2023-07-20 418.90 422.25 412.80 415.30 0.0M
2023-07-19 416.00 429.90 415.05 418.55 0.1M
2023-07-18 398.00 425.00 396.65 413.85 0.2M
2023-07-17 401.10 410.00 395.10 396.65 0.1M
2023-07-14 414.90 414.90 391.80 397.15 0.1M
2023-07-13 431.80 432.55 402.05 405.85 0.1M
2023-07-12 438.20 438.20 426.10 428.55 0.1M
2023-07-11 419.00 433.00 415.05 427.50 0.3M
2023-07-10 383.00 437.00 382.55 413.00 0.6M
2023-07-07 377.80 381.00 368.10 376.20 0.0M
2023-07-06 375.90 378.10 370.05 375.90 0.0M
2023-07-05 361.60 375.10 360.85 371.45 0.1M
2023-07-04 369.15 373.45 360.20 363.10 0.0M
2023-07-03 369.00 378.20 366.00 368.55 0.0M
2023-06-30 379.05 379.05 366.00 369.55 0.0M
2023-06-28 385.80 390.90 375.35 379.55 0.0M
2023-06-27 375.70 388.30 373.70 385.80 0.0M
2023-06-26 371.10 376.50 369.00 373.20 0.0M
2023-06-23 385.00 385.05 372.00 372.55 0.0M
2023-06-22 396.75 396.75 374.05 379.40 0.0M
2023-06-21 390.95 399.00 388.15 392.50 0.0M
2023-06-20 392.00 397.95 382.25 389.55 0.0M
2023-06-19 388.00 399.00 388.00 392.00 0.1M
2023-06-16 372.00 398.00 365.00 387.75 0.1M
2023-06-15 381.95 387.90 371.35 374.80 0.1M
2023-06-14 357.05 387.95 357.05 376.20 0.2M
2023-06-13 368.00 368.00 354.10 356.75 0.0M
2023-06-12 364.85 371.40 361.25 364.80 0.0M
2023-06-09 362.90 362.90 358.20 361.25 0.0M
2023-06-08 357.50 364.70 355.50 361.20 0.0M
2023-06-07 357.25 364.40 355.00 357.50 0.0M
2023-06-06 359.65 362.00 354.00 355.50 0.0M
2023-06-05 364.65 364.65 351.60 356.10 0.1M
2023-06-02 358.00 361.90 354.95 358.10 0.0M
2023-06-01 368.50 376.05 350.00 351.75 0.1M
2023-05-31 373.55 376.00 364.75 368.20 0.0M
2023-05-30 378.70 378.70 368.25 371.80 0.0M
2023-05-29 378.30 385.35 376.95 378.95 0.0M
2023-05-26 385.00 391.95 374.10 376.30 0.0M
2023-05-25 391.95 392.00 375.00 379.95 0.0M
2023-05-24 380.65 392.00 378.05 387.30 0.0M
2023-05-23 377.00 397.90 377.00 380.65 0.1M
2023-05-22 370.90 376.95 358.95 370.05 0.1M
2023-05-19 378.45 387.95 370.50 374.50 0.0M
2023-05-18 385.95 392.75 372.50 376.65 0.0M
2023-05-17 404.10 405.00 380.60 382.15 0.1M
2023-05-16 400.00 408.40 400.00 404.10 0.0M
2023-05-15 396.20 404.50 395.50 399.20 0.0M
2023-05-12 389.40 410.00 389.00 399.65 0.1M
2023-05-11 392.00 395.45 384.85 388.30 0.0M
2023-05-10 402.25 405.00 388.00 389.70 0.0M
2023-05-09 413.30 419.75 400.00 400.60 0.2M
2023-05-08 379.50 415.95 379.50 411.15 0.5M
2023-05-05 353.00 385.00 351.95 373.85 0.3M
2023-05-04 351.00 354.05 348.55 352.40 0.0M
2023-05-03 349.95 355.00 344.55 351.20 0.0M
2023-05-02 348.00 355.95 348.00 349.90 0.0M
2023-04-28 348.00 355.00 345.00 350.45 0.0M
2023-04-27 350.65 356.20 346.05 348.35 0.0M
2023-04-26 356.90 356.90 332.15 347.10 0.1M
2023-04-25 362.20 367.95 352.00 354.85 0.0M
2023-04-24 370.10 374.90 357.40 363.15 0.0M
2023-04-21 357.95 384.00 357.10 368.25 0.1M
2023-04-20 368.30 372.00 351.35 355.60 0.0M
2023-04-19 379.85 383.00 364.00 366.95 0.1M
2023-04-18 369.80 383.95 356.05 379.35 1.1M
2023-04-17 297.00 355.00 295.10 355.00 0.8M
2023-04-13 287.00 298.00 279.50 295.85 0.1M
2023-04-12 274.95 287.00 274.05 283.30 0.1M
2023-04-11 274.60 278.00 272.05 277.60 0.0M
2023-04-10 279.40 281.70 271.10 272.60 0.0M
2023-04-06 276.80 280.75 269.30 279.40 0.1M
2023-04-05 262.35 278.90 258.00 272.90 0.1M
2023-04-03 242.10 265.70 242.10 262.35 0.1M
2023-03-31 259.00 261.45 242.00 244.55 0.1M
2023-03-29 235.00 260.00 233.55 256.00 0.2M
2023-03-28 250.50 256.30 234.00 236.25 0.1M
2023-03-27 270.00 270.00 246.50 250.40 0.1M
2023-03-24 274.95 274.95 265.00 267.00 0.0M
2023-03-23 269.15 277.55 264.55 271.70 0.0M
2023-03-22 266.90 272.00 262.95 268.55 0.0M
2023-03-21 270.10 274.85 257.75 262.95 0.1M
2023-03-20 276.00 280.50 266.00 268.80 0.0M
2023-03-17 288.90 289.50 273.50 276.35 0.0M
2023-03-16 283.10 290.00 273.30 281.95 0.1M
2023-03-15 283.35 290.75 280.50 282.75 0.1M
2023-03-14 291.05 291.05 281.30 283.35 0.0M
2023-03-13 302.90 302.90 288.20 290.00 0.1M
2023-03-10 300.90 305.00 291.10 298.90 0.0M
2023-03-09 307.00 307.00 298.00 298.65 0.0M
2023-03-08 308.10 312.00 302.85 304.05 0.0M
2023-03-06 301.80 313.80 300.60 309.55 0.1M
2023-03-03 300.05 306.05 297.50 301.45 0.1M
2023-03-02 303.20 307.90 293.05 298.20 0.1M
2023-03-01 287.65 308.90 287.20 303.20 0.1M
2023-02-28 281.90 294.45 281.90 287.65 0.1M
2023-02-27 301.85 301.85 277.00 279.55 0.1M
2023-02-24 302.20 321.40 296.00 301.85 0.1M
2023-02-23 320.00 322.05 297.25 299.20 0.1M
2023-02-22 330.10 333.25 312.55 319.10 0.1M
2023-02-21 351.10 357.40 329.85 332.35 0.1M
2023-02-20 360.05 360.95 351.00 353.90 0.0M
2023-02-17 361.00 366.75 357.65 360.85 0.1M
2023-02-16 364.35 370.00 356.60 363.90 0.1M
2023-02-15 363.05 369.80 354.25 368.15 0.1M
2023-02-14 386.95 397.10 351.15 374.50 0.3M
2023-02-13 395.10 395.10 382.55 386.95 0.0M
2023-02-10 386.00 399.00 381.25 395.10 0.0M
2023-02-09 378.90 390.00 366.80 386.95 0.0M
2023-02-08 362.90 378.95 362.40 377.25 0.0M
2023-02-07 372.05 372.45 358.00 360.90 0.0M
2023-02-06 368.95 379.00 368.10 370.45 0.0M
2023-02-03 375.25 375.70 364.30 368.05 0.0M
2023-02-02 382.35 389.95 364.60 370.60 0.1M
2023-02-01 379.80 388.00 376.85 386.35 0.1M
2023-01-31 360.00 375.05 360.00 372.70 0.0M
2023-01-30 376.55 384.00 356.30 361.55 0.1M
2023-01-27 386.40 394.75 374.15 378.90 0.0M
2023-01-25 399.95 399.95 386.90 390.75 0.0M
2023-01-24 388.80 399.90 388.80 397.60 0.0M
2023-01-23 394.80 394.80 386.35 389.55 0.0M
2023-01-20 402.00 402.00 388.20 390.25 0.0M
2023-01-19 380.40 405.20 380.40 402.15 0.1M
2023-01-18 385.90 388.45 381.00 381.60 0.0M
2023-01-17 384.90 389.25 381.30 382.20 0.0M
2023-01-16 390.50 392.75 381.00 383.20 0.0M
2023-01-13 404.00 404.00 384.50 392.10 0.1M
2023-01-12 399.00 406.10 395.40 400.30 0.1M
2023-01-11 407.00 410.15 392.90 397.90 0.1M
2023-01-10 423.00 426.20 401.10 408.05 0.1M
2023-01-09 423.65 435.00 420.05 425.35 0.1M
2023-01-06 429.00 463.70 421.00 427.05 1.8M
2023-01-05 417.00 425.35 408.60 422.30 0.2M
2023-01-04 377.05 411.80 375.05 405.05 0.3M
2023-01-03 385.00 387.90 378.00 380.25 0.0M
2023-01-02 381.50 387.00 375.60 381.80 0.0M