Power Instrumentation Gujarat

POER
🏛️ india →
180.86
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
2021-12-31 47.60 52.25 47.60 51.00 0.0M
2021-12-27 49.95 50.00 49.95 50.00 0.0M
2021-12-24 43.40 47.85 43.40 47.85 0.0M
2021-12-21 43.85 46.05 43.85 45.65 0.0M
2021-12-20 48.00 48.00 43.90 43.90 0.0M
2021-12-17 46.00 46.00 46.00 46.00 0.0M
2021-12-15 43.70 48.30 43.70 48.00 0.0M
2021-12-08 46.00 46.00 46.00 46.00 0.0M
2021-12-07 46.00 46.00 46.00 46.00 0.0M
2021-12-06 44.30 44.30 44.30 44.30 0.0M
2021-12-03 44.30 44.30 44.30 44.30 0.0M
2021-12-02 45.00 45.15 45.00 45.15 0.0M
2021-12-01 47.00 47.00 43.00 43.00 0.0M
2021-11-26 46.00 46.00 45.00 45.00 0.0M
2021-11-25 43.95 43.95 43.95 43.95 0.0M
2021-11-24 46.20 46.20 46.20 46.20 0.0M
2021-11-23 48.60 48.60 48.60 48.60 0.0M
2021-11-15 51.05 51.05 51.05 51.05 0.0M
2021-11-09 53.70 53.70 53.70 53.70 0.0M
2021-10-19 56.25 56.50 56.10 56.50 0.0M
2021-10-14 58.90 58.90 58.90 58.90 0.0M
2021-10-13 62.00 62.00 62.00 62.00 0.0M
2021-10-05 61.75 61.75 61.75 61.75 0.0M
2021-09-24 64.20 64.95 64.20 64.95 0.0M
2021-09-23 61.90 61.90 61.90 61.90 0.0M
2021-09-20 59.00 59.00 59.00 59.00 0.0M
2021-09-17 58.55 58.55 58.55 58.55 0.0M
2021-09-16 55.80 55.80 55.80 55.80 0.0M
2021-09-15 55.80 55.80 55.80 55.80 0.0M
2021-09-13 55.80 55.80 55.80 55.80 0.0M
2021-09-09 58.70 58.70 58.70 58.70 0.0M
2021-09-08 61.80 61.80 61.75 61.75 0.0M
2021-09-07 65.00 65.00 64.95 64.95 0.0M
2021-09-02 68.35 68.35 68.35 68.35 0.0M
2021-09-01 65.10 65.10 65.10 65.10 0.0M
2021-08-31 57.05 62.00 57.05 62.00 0.0M
2021-08-30 59.85 59.85 59.60 59.75 0.0M
2021-08-27 62.70 64.20 62.70 62.70 0.0M
2021-08-26 66.00 66.00 66.00 66.00 0.0M
2021-08-23 69.20 69.20 69.20 69.20 0.0M
2021-08-11 76.00 76.00 72.70 72.70 0.0M
2021-08-10 79.00 82.00 76.50 76.50 0.0M
2021-08-09 88.60 88.60 80.50 80.50 0.0M
2021-08-06 84.45 84.70 84.45 84.60 0.0M
2021-08-05 80.70 80.70 77.20 80.70 0.0M
2021-08-04 76.90 76.90 76.90 76.90 0.0M
2021-08-03 73.25 73.25 73.25 73.25 0.0M
2021-08-02 69.80 69.80 69.80 69.80 0.0M
2021-07-30 66.55 66.55 66.55 66.55 0.0M
2021-07-29 63.40 63.40 63.40 63.40 0.0M
2021-07-27 60.40 60.40 60.40 60.40 0.0M
2021-07-26 57.55 57.55 57.55 57.55 0.0M
2021-07-23 54.85 54.85 54.85 54.85 0.0M
2021-07-14 53.00 53.00 52.25 52.25 0.0M
2021-07-13 55.00 55.00 55.00 55.00 0.0M
2021-07-12 57.00 59.00 57.00 57.05 0.0M
2021-07-09 60.10 60.10 60.00 60.00 0.0M
2021-07-08 62.70 62.70 62.70 62.70 0.0M
2021-07-02 66.10 66.10 66.00 66.00 0.0M
2021-06-23 69.00 69.00 69.00 69.00 0.0M
2021-06-22 70.00 70.00 69.00 69.00 0.0M
2021-06-18 70.00 70.00 70.00 70.00 0.0M
2021-06-16 73.50 73.50 69.20 69.20 0.0M
2021-06-15 70.40 70.40 70.40 70.40 0.0M
2021-06-14 74.10 74.10 74.10 74.10 0.0M
2021-06-11 77.90 77.90 77.90 77.90 0.0M
2021-06-04 75.00 82.00 75.00 82.00 0.0M
2021-06-03 78.85 78.85 78.85 78.85 0.0M
2021-06-02 83.45 83.45 77.10 83.00 0.0M
2021-05-31 80.05 81.10 80.05 81.10 0.0M
2021-05-27 86.65 86.65 80.00 84.25 0.1M
2021-05-26 82.55 82.55 82.55 82.55 0.0M
2021-05-25 78.65 78.65 78.65 78.65 0.0M
2021-05-24 74.95 74.95 74.95 74.95 0.0M
2021-05-21 71.40 71.40 71.40 71.40 0.0M
2021-05-20 65.00 68.00 65.00 68.00 0.0M
2021-05-19 62.50 64.80 62.50 64.80 0.0M
2021-05-18 58.50 61.75 58.50 61.75 0.0M
2021-05-17 58.50 59.50 58.40 59.50 0.0M
2021-05-14 56.20 58.45 56.20 58.45 0.0M
2021-05-12 56.25 56.25 54.50 56.25 0.0M
2021-05-11 52.00 53.60 52.00 53.60 0.0M
2021-05-10 50.70 53.10 50.70 51.05 0.0M
2021-05-07 53.05 53.30 53.05 53.30 0.0M
2021-05-04 55.60 55.60 55.60 55.60 0.0M
2021-05-03 55.50 55.50 55.50 55.50 0.0M
2021-04-30 56.00 58.40 56.00 58.40 0.0M
2021-04-29 55.00 55.65 55.00 55.65 0.0M
2021-04-28 50.75 54.00 50.75 53.00 0.0M
2021-04-27 56.20 56.20 53.40 53.40 0.0M
2021-04-26 56.25 56.25 56.20 56.20 0.0M
2021-04-23 61.35 61.75 58.25 58.25 0.0M
2021-04-22 58.00 58.90 58.00 58.90 0.0M
2021-04-20 56.10 56.10 56.10 56.10 0.0M
2021-04-19 52.95 53.45 52.00 53.45 0.0M
2021-04-16 50.95 50.95 50.85 50.95 0.0M
2021-04-15 48.45 48.55 48.20 48.55 0.0M
2021-04-13 44.95 46.25 44.10 46.25 0.0M
2021-04-12 44.10 45.00 43.25 44.10 0.0M
2021-04-09 43.75 44.10 43.75 44.10 0.0M
2021-04-08 40.70 42.50 40.70 42.00 0.0M
2021-04-06 41.00 41.00 40.65 40.65 0.0M
2021-04-05 40.20 40.50 40.20 40.50 0.0M
2021-04-01 40.95 41.85 40.95 41.80 0.0M
2021-03-30 41.75 41.75 40.00 40.00 0.0M
2021-03-25 40.50 40.50 40.00 40.50 0.0M
2021-03-24 42.80 42.80 40.05 40.45 0.0M
2021-03-23 40.95 40.95 40.95 40.95 0.0M
2021-03-22 38.05 39.95 38.05 39.00 0.0M
2021-03-19 40.05 41.85 37.95 39.25 0.2M
2021-03-18 39.85 39.90 39.85 39.90 0.0M
2021-03-17 37.90 38.30 37.10 38.00 0.0M
2021-03-16 38.00 38.05 38.00 38.05 0.0M
2021-03-15 35.05 37.60 35.05 37.60 0.1M
2021-03-12 38.40 38.40 34.80 35.85 0.2M
2021-03-10 36.60 36.60 36.60 36.60 0.1M
2021-03-09 34.90 34.90 34.90 34.90 0.0M
2021-03-08 33.25 33.25 33.25 33.25 0.0M
2021-03-05 31.70 31.70 31.70 31.70 0.0M
2021-03-04 30.20 30.20 30.20 30.20 0.0M
2021-03-03 28.80 28.80 28.80 28.80 0.0M
2021-03-02 27.45 27.45 27.45 27.45 0.0M
2021-03-01 26.15 26.15 26.15 26.15 0.1M
2021-02-26 24.95 24.95 24.95 24.95 0.0M
2021-02-25 23.80 23.80 23.80 23.80 0.0M
2021-02-24 22.70 22.70 22.70 22.70 0.0M
2021-02-23 21.65 21.65 21.65 21.65 0.0M
2021-02-22 20.65 20.65 20.65 20.65 0.0M
2021-02-19 19.70 19.70 19.70 19.70 0.0M
2021-02-16 18.80 18.80 18.80 18.80 0.0M
2021-02-15 17.95 17.95 17.95 17.95 0.0M
2021-02-10 17.10 17.10 17.10 17.10 0.0M
2021-01-29 16.30 16.30 16.30 16.30 0.0M
2021-01-28 15.55 15.55 15.55 15.55 0.3M
2021-01-27 14.85 14.85 14.85 14.85 0.0M
2021-01-25 13.00 14.15 13.00 14.15 0.2M
2021-01-22 14.00 14.00 13.50 13.50 0.1M
2021-01-18 13.50 13.50 13.50 13.50 0.0M
2021-01-15 13.50 13.50 12.95 12.95 0.0M
2021-01-13 12.90 12.90 12.90 12.90 0.0M
2021-01-06 12.30 12.30 12.30 12.30 0.0M
2021-01-05 11.75 11.75 11.75 11.75 0.0M