Pae Ltd BO

PAEL
🏛️ india →
47.93
Last Update: 2025-03-03
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
2021-12-27 59.50 62.62 59.50 59.70 0.0M
2021-12-20 62.62 62.62 62.62 62.62 0.0M
2021-12-13 65.85 65.85 65.85 65.85 0.0M
2021-12-06 69.29 69.29 69.29 69.29 0.0M
2021-11-29 72.94 72.94 72.94 72.94 0.0M
2021-11-22 76.69 79.08 72.94 72.94 0.0M
2021-11-18 77.63 80.13 73.25 76.69 0.0M
2021-11-17 71.06 77.63 71.06 77.11 0.0M
2021-11-16 69.29 75.23 69.29 73.98 0.0M
2021-11-15 71.37 71.69 65.12 71.69 0.0M
2021-11-12 70.85 70.96 68.35 68.35 0.0M
2021-11-11 67.73 67.73 67.62 67.62 0.0M
2021-11-10 70.75 70.75 64.71 64.71 0.0M
2021-11-09 62.62 68.04 62.62 68.04 0.0M
2021-11-08 65.02 65.02 65.02 65.02 0.0M
2021-11-03 61.68 68.14 61.68 62.00 0.0M
2021-11-02 69.81 69.81 64.91 64.91 0.0M
2021-11-01 68.25 68.25 68.25 68.25 0.0M
2021-10-29 61.79 68.14 61.79 68.14 0.0M
2021-10-28 65.02 68.14 65.02 65.02 0.0M
2021-10-27 68.35 71.79 68.35 68.35 0.0M
2021-10-26 70.85 73.98 67.10 71.90 0.0M
2021-10-25 64.60 70.64 64.60 70.54 0.0M
2021-10-22 67.73 67.73 64.71 67.62 0.0M
2021-10-21 69.71 70.33 67.73 67.73 0.0M
2021-10-20 67.31 71.37 67.31 67.41 0.0M
2021-10-19 70.75 74.19 70.64 70.85 0.0M
2021-10-18 75.85 75.85 72.21 74.29 0.0M
2021-10-14 72.42 75.85 72.42 75.85 0.0M
2021-10-13 74.81 75.85 72.94 75.65 0.0M
2021-10-12 74.40 74.71 71.90 74.71 0.0M
2021-10-11 74.50 75.13 69.29 74.71 0.0M
2021-10-08 75.85 75.85 70.85 72.94 0.0M
2021-10-07 75.13 75.13 70.85 73.35 0.0M
2021-10-06 69.71 75.65 69.71 71.79 0.0M
2021-10-05 78.15 78.15 71.27 73.35 0.0M
2021-10-04 74.92 75.02 68.14 74.92 0.0M
2021-10-01 71.58 71.58 71.37 71.58 0.0M
2021-09-30 72.00 72.00 66.27 68.25 0.0M
2021-09-29 67.73 68.67 65.54 68.67 0.0M
2021-09-28 68.87 68.87 65.33 65.44 0.0M
2021-09-27 65.75 65.75 65.64 65.64 0.0M
2021-09-24 68.77 68.77 68.67 68.67 0.0M
2021-09-23 67.00 68.67 65.33 67.52 0.0M
2021-09-22 64.39 67.52 64.39 67.00 0.0M
2021-09-21 64.39 67.73 64.39 64.39 0.0M
2021-09-20 68.56 68.56 67.73 67.73 0.0M
2021-09-16 67.21 67.21 66.69 66.69 0.0M
2021-09-15 67.73 67.73 62.21 67.10 0.0M
2021-09-14 66.16 66.16 62.83 65.44 0.0M
2021-09-13 66.06 66.06 66.06 66.06 0.0M
2021-09-09 62.00 65.96 62.00 63.87 0.0M
2021-09-08 65.64 65.64 62.52 62.83 0.0M
2021-09-07 64.08 64.08 62.00 62.52 0.0M
2021-09-06 62.73 63.77 59.60 63.77 0.0M
2021-09-03 60.64 66.69 60.64 62.73 0.0M
2021-09-02 63.56 65.33 59.29 63.77 0.0M
2021-09-01 62.31 62.31 62.31 62.31 0.0M
2021-08-31 63.98 63.98 58.87 59.39 0.0M
2021-08-30 64.08 64.08 60.95 60.95 0.0M
2021-08-27 64.08 64.08 64.08 64.08 0.0M
2021-08-26 66.69 66.69 61.58 64.50 0.0M
2021-08-25 61.48 63.98 60.43 63.98 0.0M
2021-08-23 64.18 64.18 61.27 61.27 0.0M
2021-08-20 65.85 65.85 60.02 61.16 0.0M
2021-08-18 65.54 65.54 62.83 62.83 0.0M
2021-08-17 67.10 67.52 62.62 66.06 0.0M
2021-08-16 65.44 67.00 64.39 64.39 0.0M
2021-08-13 67.52 67.52 61.48 65.44 0.0M
2021-08-12 65.44 65.44 61.06 64.60 0.0M
2021-08-11 63.56 63.56 63.04 63.04 0.0M
2021-08-10 71.90 71.90 65.85 66.27 0.0M
2021-08-09 69.29 74.92 69.29 69.29 0.0M
2021-08-06 72.10 74.92 69.29 72.94 0.0M
2021-08-05 71.90 72.83 69.92 72.83 0.0M
2021-08-04 76.38 76.48 72.52 72.62 0.0M
2021-08-03 73.04 76.79 71.48 73.15 0.0M
2021-08-02 79.08 79.08 75.23 75.23 0.0M
2021-07-30 79.19 79.19 79.08 79.08 0.0M
2021-07-29 74.81 78.67 74.81 75.44 0.0M
2021-07-28 77.42 78.67 73.87 78.67 0.0M
2021-07-27 84.40 84.40 77.42 77.73 0.0M
2021-07-26 76.90 84.40 76.58 81.48 0.0M
2021-07-23 87.73 87.73 80.13 80.54 0.0M
2021-07-22 87.32 87.42 80.13 83.67 0.0M
2021-07-20 83.15 83.57 76.27 83.57 0.0M
2021-07-19 79.61 79.61 79.50 79.61 0.0M
2021-07-16 69.81 75.85 68.77 75.85 0.0M
2021-07-15 77.63 77.63 70.96 72.31 0.0M
2021-07-14 74.19 78.04 74.19 74.29 0.0M
2021-07-13 77.11 80.23 73.35 78.04 0.0M
2021-07-12 83.36 83.36 77.21 77.21 0.0M
2021-07-09 81.27 81.27 81.27 81.27 0.0M
2021-07-08 85.44 85.44 85.34 85.34 0.0M
2021-07-07 85.44 85.44 81.17 85.44 0.0M
2021-07-06 87.73 87.73 83.88 85.44 0.0M
2021-07-05 92.32 92.32 87.73 87.73 0.0M
2021-07-02 92.01 100.86 92.01 92.32 0.0M
2021-07-01 102.11 102.22 96.80 96.80 0.0M
2021-06-30 101.80 101.80 97.53 101.80 0.0M
2021-06-29 97.01 97.01 97.01 97.01 0.0M
2021-06-28 92.42 92.42 88.15 92.42 0.0M
2021-06-25 88.05 88.05 85.44 88.05 0.0M
2021-06-24 83.88 83.88 80.34 83.88 0.0M
2021-06-23 88.98 89.09 82.42 84.29 0.0M
2021-06-22 90.65 90.65 83.57 85.34 0.0M
2021-06-21 87.52 87.52 83.46 87.52 0.0M
2021-06-18 85.75 85.75 82.42 85.75 0.0M
2021-06-17 89.50 89.92 81.48 81.69 0.0M
2021-06-16 85.75 85.75 78.67 85.75 0.0M
2021-06-15 85.44 85.44 79.92 81.69 0.0M
2021-06-14 80.44 84.29 80.44 81.38 0.0M
2021-06-11 82.31 86.38 78.77 80.34 0.0M
2021-06-10 82.42 88.46 82.31 82.63 0.0M
2021-06-09 82.63 86.69 79.71 86.38 0.0M
2021-06-08 79.61 87.52 79.61 82.63 0.0M
2021-06-07 78.46 85.75 78.25 83.77 0.0M
2021-06-04 84.29 84.29 78.15 82.31 0.0M
2021-06-03 79.19 81.17 73.56 80.96 0.0M
2021-06-02 78.25 82.84 77.21 77.42 0.0M
2021-06-01 86.48 89.30 81.17 81.17 0.0M
2021-05-31 87.00 87.21 79.08 85.34 0.0M
2021-05-28 88.25 88.25 80.23 83.15 0.0M
2021-05-27 92.53 92.53 83.77 84.19 0.0M
2021-05-26 85.86 94.82 85.86 88.15 0.0M
2021-05-25 94.82 94.82 90.34 90.34 0.0M
2021-05-24 97.94 97.94 95.03 95.03 0.0M
2021-05-21 106.28 106.28 100.03 100.03 0.0M
2021-05-20 106.91 106.91 96.90 105.24 0.0M
2021-05-19 101.80 101.90 101.80 101.90 0.0M
2021-05-18 96.80 97.11 96.80 97.11 0.0M
2021-05-17 92.53 92.53 92.32 92.53 0.0M
2021-05-14 88.05 88.15 88.05 88.15 0.0M
2021-05-12 83.88 83.98 83.88 83.98 0.0M
2021-05-11 80.02 80.02 78.15 80.02 0.0M
2021-05-10 76.27 76.27 76.27 76.27 0.0M
2021-05-07 65.85 72.73 65.85 72.73 0.0M
2021-05-06 69.29 69.29 69.29 69.29 0.0M
2021-05-05 72.83 72.83 72.83 72.83 0.0M
2021-05-04 76.58 76.58 76.58 76.58 0.0M
2021-05-03 80.54 80.54 80.54 80.54 0.0M
2021-04-30 84.71 84.71 84.71 84.71 0.0M
2021-04-29 89.09 89.09 89.09 89.09 0.0M
2021-04-28 93.78 93.78 93.78 93.78 0.0M
2021-04-27 98.67 98.67 98.67 98.67 0.0M
2021-04-26 103.78 103.78 103.78 103.78 0.0M
2021-04-23 109.20 109.20 109.20 109.20 0.0M
2021-04-22 114.93 114.93 114.93 114.93 0.0M
2021-04-20 120.97 120.97 120.97 120.97 0.0M
2021-04-19 127.33 127.33 127.33 127.33 0.0M
2021-04-16 134.00 134.00 134.00 134.00 0.0M
2021-04-15 144.83 144.83 140.98 140.98 0.0M
2021-04-13 159.73 159.73 144.52 148.38 0.0M
2021-04-12 152.44 152.44 138.06 152.13 0.0M
2021-04-09 145.25 145.25 145.25 145.25 0.0M
2021-04-08 138.37 138.37 138.37 138.37 0.0M
2021-04-07 131.81 131.81 131.81 131.81 0.0M
2021-04-06 125.56 125.56 125.56 125.56 0.0M
2021-04-05 119.62 119.62 109.09 119.62 0.0M
2021-04-01 113.99 113.99 113.99 113.99 0.0M
2021-03-31 108.57 108.57 108.57 108.57 0.0M
2021-03-30 103.47 103.47 103.47 103.47 0.0M
2021-03-26 98.47 98.57 98.47 98.57 0.0M
2021-03-25 93.88 93.88 89.50 93.88 0.0M
2021-03-24 89.50 89.50 81.79 89.50 0.0M
2021-03-23 85.34 85.34 85.34 85.34 0.0M
2021-03-22 81.27 81.27 81.27 81.27 0.0M
2021-03-19 77.42 77.42 70.12 77.42 0.0M
2021-03-18 73.77 73.77 72.94 73.77 0.0M
2021-03-17 70.33 70.33 64.08 70.33 0.0M
2021-03-16 67.00 67.00 67.00 67.00 0.0M
2021-03-15 63.87 63.87 63.87 63.87 0.0M
2021-03-12 60.75 60.85 60.54 60.85 0.0M
2021-03-10 58.04 58.04 57.93 58.04 0.0M
2021-03-09 55.02 55.33 52.10 55.33 0.0M
2021-03-08 48.14 52.72 48.03 52.72 0.0M
2021-03-05 52.62 52.62 50.54 50.54 0.0M
2021-03-04 53.14 53.14 53.14 53.14 0.0M
2021-03-03 50.64 50.64 50.64 50.64 0.0M
2021-03-02 48.24 48.24 43.76 48.24 0.0M
2021-03-01 45.95 45.95 45.95 45.95 0.0M
2021-02-26 43.76 43.76 43.76 43.76 0.0M
2021-02-25 41.57 41.68 41.37 41.68 0.0M
2021-02-24 39.70 39.70 39.70 39.70 0.0M
2021-02-23 37.82 37.82 37.82 37.82 0.0M
2021-02-22 36.05 36.05 36.05 36.05 0.0M
2021-02-19 34.38 34.38 34.38 34.38 0.0M
2021-02-18 32.72 32.82 32.72 32.82 0.0M
2021-02-17 31.26 31.26 31.26 31.26 0.0M
2021-02-16 29.80 29.80 29.80 29.80 0.0M
2021-02-15 28.45 28.45 28.45 28.45 0.0M
2021-02-12 27.09 27.09 27.09 27.09 0.0M
2021-02-11 25.84 25.84 25.84 25.84 0.0M
2021-02-10 24.69 24.69 24.69 24.69 0.0M
2021-02-09 23.55 23.55 23.55 23.55 0.0M
2021-02-08 22.51 22.51 22.51 22.51 0.0M
2021-02-05 21.36 21.46 19.59 21.46 0.0M
2021-02-04 19.80 20.84 19.69 20.53 0.0M
2021-02-03 21.67 22.71 20.63 20.63 0.0M
2021-02-02 21.67 21.67 21.67 21.67 0.0M
2021-02-01 21.88 23.34 21.88 22.71 0.0M
2021-01-25 21.99 23.03 20.94 22.92 0.0M
2021-01-22 21.15 21.99 21.05 21.99 0.0M
2021-01-21 23.44 23.44 21.78 21.78 0.0M
2021-01-20 25.01 25.11 22.92 22.92 0.0M
2021-01-19 25.32 25.32 23.97 24.07 0.0M
2021-01-18 25.53 26.78 24.38 24.38 0.0M
2021-01-15 25.84 25.84 24.17 25.63 0.0M
2021-01-14 25.53 25.53 23.97 25.32 0.0M
2021-01-13 25.01 25.01 24.49 24.49 0.0M
2021-01-12 27.92 27.92 25.74 25.74 0.0M
2021-01-11 29.70 29.80 27.09 27.09 0.0M
2021-01-08 26.15 28.55 26.15 28.45 0.0M
2021-01-07 26.99 27.20 26.67 27.20 0.0M
2021-01-06 25.94 25.94 25.94 25.94 0.0M
2021-01-05 26.47 26.47 24.80 24.80 0.0M
2021-01-04 25.63 25.63 23.44 25.53 0.0M
2021-01-01 25.01 25.01 24.49 24.49 0.0M