PBA Infrastructure

PBAI
🏛️ india →
13.28
Last Update: 2025-09-29
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 11.29 11.29 10.71 10.75 0.0M
2022-12-29 11.47 11.47 10.70 10.80 0.0M
2022-12-28 11.49 11.50 10.53 11.35 0.0M
2022-12-27 10.98 10.98 10.60 10.84 0.0M
2022-12-26 10.59 10.90 10.25 10.29 0.0M
2022-12-23 10.25 10.83 9.80 9.85 0.0M
2022-12-22 10.99 11.36 10.00 10.21 0.0M
2022-12-21 10.99 11.10 10.65 10.71 0.0M
2022-12-20 10.98 10.98 10.69 10.71 0.0M
2022-12-19 11.19 11.19 10.60 10.65 0.0M
2022-12-16 11.18 11.29 9.22 11.07 0.0M
2022-12-15 11.08 11.19 10.50 10.98 0.0M
2022-12-14 11.01 11.26 10.72 10.95 0.0M
2022-12-13 11.44 11.44 10.81 11.01 0.0M
2022-12-12 11.02 11.80 10.60 11.10 0.0M
2022-12-09 11.48 11.48 11.10 11.16 0.0M
2022-12-08 11.47 11.57 11.03 11.30 0.0M
2022-12-07 11.20 11.48 11.10 11.15 0.0M
2022-12-06 11.48 11.48 11.11 11.21 0.0M
2022-12-05 11.49 11.49 11.15 11.48 0.0M
2022-12-02 11.49 11.65 11.21 11.45 0.0M
2022-12-01 11.30 11.70 11.07 11.42 0.0M
2022-11-30 11.72 11.72 11.01 11.28 0.0M
2022-11-29 11.07 11.49 11.07 11.14 0.0M
2022-11-28 11.65 11.80 10.36 11.43 0.0M
2022-11-25 11.95 11.95 11.22 11.42 0.0M
2022-11-24 11.69 11.69 11.18 11.61 0.0M
2022-11-23 11.94 11.94 10.99 11.13 0.0M
2022-11-22 12.10 12.18 11.41 11.94 0.0M
2022-11-21 11.95 12.17 11.49 11.66 0.0M
2022-11-18 11.92 11.92 11.28 11.74 0.0M
2022-11-17 11.56 12.20 11.55 11.62 0.0M
2022-11-16 11.85 12.24 11.53 11.55 0.0M
2022-11-15 12.41 12.41 11.70 11.77 0.0M
2022-11-14 12.24 12.75 11.65 12.05 0.0M
2022-11-11 11.88 12.50 11.25 12.18 0.0M
2022-11-10 12.00 12.09 11.52 11.88 0.0M
2022-11-09 11.81 12.70 11.81 11.94 0.0M
2022-11-07 11.50 12.99 11.50 12.15 0.0M
2022-11-04 12.14 13.50 11.00 11.50 0.1M
2022-11-03 12.59 13.40 12.15 12.87 0.0M
2022-11-02 12.50 12.76 12.00 12.25 0.0M
2022-11-01 12.00 12.49 12.00 12.05 0.0M
2022-10-31 13.17 13.17 12.00 12.07 0.0M
2022-10-28 12.49 14.48 11.60 12.59 0.4M
2022-10-27 13.25 13.62 11.81 12.07 0.0M
2022-10-25 11.50 12.63 10.50 12.63 0.1M
2022-10-24 10.01 11.29 10.01 10.53 0.0M
2022-10-21 11.79 11.79 10.65 10.89 0.0M
2022-10-20 11.59 11.59 10.62 11.19 0.0M
2022-10-19 11.19 11.48 10.71 11.03 0.0M
2022-10-18 10.15 11.35 10.15 10.60 0.0M
2022-10-17 11.59 11.87 10.50 10.82 0.0M
2022-10-14 12.30 12.30 10.55 11.59 0.0M
2022-10-13 11.49 11.49 11.03 11.42 0.0M
2022-10-12 11.99 11.99 10.56 11.33 0.0M
2022-10-11 12.69 12.69 10.60 11.71 0.0M
2022-10-10 12.70 12.70 11.74 12.39 0.0M
2022-10-07 12.79 12.79 12.30 12.73 0.0M
2022-10-06 12.39 12.99 11.90 12.65 0.0M
2022-10-04 12.74 12.74 12.01 12.39 0.0M
2022-10-03 12.60 12.80 11.30 11.98 0.0M
2022-09-30 12.49 12.49 11.10 11.81 0.0M
2022-09-29 12.00 12.00 11.30 11.71 0.0M
2022-09-28 12.27 12.27 11.02 11.25 0.0M
2022-09-27 11.86 11.86 11.00 11.70 0.0M
2022-09-26 11.77 12.00 10.85 11.35 0.0M
2022-09-23 12.59 12.60 11.75 12.01 0.0M
2022-09-22 12.30 12.45 11.85 11.99 0.0M
2022-09-21 12.75 12.75 11.85 12.03 0.0M
2022-09-20 12.79 12.79 12.04 12.15 0.0M
2022-09-19 13.01 13.30 11.81 12.16 0.0M
2022-09-16 13.47 13.47 13.05 13.10 0.0M
2022-09-15 13.66 13.66 13.10 13.12 0.0M
2022-09-14 14.30 14.30 13.00 13.27 0.0M
2022-09-13 13.50 13.94 13.10 13.20 0.0M
2022-09-12 14.85 14.85 13.55 13.64 0.0M
2022-09-09 13.40 14.56 13.00 14.31 0.2M
2022-09-08 13.49 13.49 13.20 13.24 0.0M
2022-09-07 13.17 13.55 13.12 13.20 0.0M
2022-09-06 13.70 13.70 13.20 13.57 0.0M
2022-09-05 13.25 13.79 13.00 13.59 0.0M
2022-09-02 13.10 13.88 13.10 13.30 0.0M
2022-09-01 13.74 13.80 13.50 13.52 0.0M
2022-08-30 13.95 13.95 13.55 13.74 0.0M
2022-08-29 13.50 13.78 13.30 13.78 0.0M
2022-08-26 13.60 14.96 13.21 13.78 0.0M
2022-08-25 13.40 13.85 13.40 13.60 0.0M
2022-08-24 13.55 13.85 13.30 13.67 0.0M
2022-08-23 14.00 14.00 13.75 13.75 0.0M
2022-08-22 13.70 14.20 13.42 14.00 0.0M
2022-08-19 14.60 14.60 13.80 14.25 0.0M
2022-08-18 14.50 14.91 14.20 14.25 0.0M
2022-08-17 15.50 15.50 14.50 14.52 0.0M
2022-08-16 13.56 15.40 13.30 15.25 0.0M
2022-08-12 13.00 14.45 12.71 14.00 0.0M
2022-08-11 13.41 14.58 13.32 13.44 0.0M
2022-08-10 13.41 13.83 13.26 13.26 0.0M
2022-08-08 13.75 14.30 13.46 13.91 0.0M
2022-08-05 14.20 14.34 13.80 14.17 0.0M
2022-08-04 13.90 13.90 13.87 13.87 0.0M
2022-08-03 14.24 14.24 14.00 14.24 0.0M
2022-08-02 14.07 14.07 13.76 13.77 0.0M
2022-08-01 14.35 14.35 13.89 14.07 0.0M
2022-07-29 14.45 14.60 14.35 14.35 0.0M
2022-07-28 14.15 14.80 14.15 14.45 0.0M
2022-07-27 14.55 15.60 14.50 14.75 0.0M
2022-07-26 14.75 14.95 14.40 14.95 0.0M
2022-07-25 13.60 14.70 13.60 14.25 0.0M
2022-07-22 13.75 14.20 13.45 14.00 0.0M
2022-07-21 14.10 14.10 13.65 14.05 0.0M
2022-07-20 13.80 14.35 13.70 14.30 0.0M
2022-07-19 14.00 14.15 13.80 14.00 0.0M
2022-07-18 13.05 13.90 13.00 13.90 0.0M
2022-07-15 13.25 13.25 13.25 13.25 0.0M
2022-07-14 13.10 13.50 12.70 13.10 0.0M
2022-07-13 13.05 13.05 13.00 13.00 0.0M
2022-07-12 13.05 13.05 13.05 13.05 0.0M
2022-07-11 13.40 13.45 12.70 13.45 0.0M
2022-07-08 12.70 13.70 12.70 12.85 0.0M
2022-07-07 12.70 13.50 12.70 13.05 0.0M
2022-07-06 13.30 14.00 13.15 13.15 0.0M
2022-07-05 14.40 14.40 13.75 13.80 0.0M
2022-07-04 14.90 15.00 14.35 14.40 0.0M
2022-07-01 14.80 15.60 14.70 15.00 0.0M
2022-06-30 16.35 16.35 14.95 15.44 0.0M
2022-06-29 14.72 15.73 14.00 15.73 0.0M
2022-06-28 13.50 14.30 13.50 14.30 0.0M
2022-06-27 12.71 13.70 12.45 13.00 0.0M
2022-06-24 13.03 13.48 12.75 13.10 0.0M
2022-06-23 13.27 13.42 12.60 12.95 0.0M
2022-06-22 13.20 13.20 12.88 12.88 0.0M
2022-06-21 12.58 12.97 12.58 12.97 0.0M
2022-06-20 13.85 13.85 12.33 12.49 0.0M
2022-06-17 12.64 13.95 11.63 13.68 0.0M
2022-06-16 11.51 13.32 11.51 12.80 0.0M
2022-06-15 11.47 12.65 10.70 12.11 0.0M
2022-06-14 10.80 11.50 10.80 11.50 0.0M
2022-06-13 11.35 11.54 10.35 10.46 0.0M
2022-06-10 10.97 11.50 10.66 11.50 0.0M
2022-06-09 10.70 11.15 10.70 11.15 0.0M
2022-06-08 11.25 11.25 10.80 10.81 0.0M
2022-06-07 11.25 11.25 10.78 11.25 0.0M
2022-06-06 11.22 11.50 11.22 11.42 0.0M
2022-06-03 10.88 11.40 10.80 11.40 0.0M
2022-06-02 11.17 11.44 10.55 10.76 0.0M
2022-06-01 11.40 11.40 10.50 10.99 0.0M
2022-05-31 11.08 11.32 11.03 11.30 0.0M
2022-05-30 11.55 11.55 10.60 10.60 0.0M
2022-05-27 11.00 11.50 10.73 11.50 0.0M
2022-05-26 11.75 11.75 11.50 11.50 0.0M
2022-05-25 11.88 12.07 11.75 11.75 0.0M
2022-05-24 12.00 12.40 11.80 12.19 0.0M
2022-05-23 11.60 12.32 11.60 11.92 0.0M
2022-05-20 11.42 11.69 11.42 11.42 0.0M
2022-05-19 11.05 11.05 11.00 11.00 0.0M
2022-05-18 11.25 11.25 11.00 11.13 0.0M
2022-05-16 11.15 11.62 10.75 10.89 0.0M
2022-05-13 11.22 11.45 11.00 11.05 0.0M
2022-05-12 11.10 11.10 10.57 10.57 0.0M
2022-05-11 11.87 12.55 11.38 11.74 0.0M
2022-05-10 11.82 12.49 11.82 12.49 0.0M
2022-05-09 12.21 12.50 11.87 12.44 0.0M
2022-05-06 12.00 12.47 11.80 12.47 0.0M
2022-05-05 12.86 12.86 12.50 12.50 0.0M
2022-05-04 13.33 13.33 12.48 12.49 0.0M
2022-05-02 14.00 14.00 13.40 13.45 0.0M
2022-04-29 13.40 13.95 13.35 13.63 0.0M
2022-04-28 13.65 14.50 13.50 13.50 0.0M
2022-04-27 14.02 14.30 13.55 13.83 0.0M
2022-04-26 14.68 14.68 13.40 13.54 0.0M
2022-04-25 14.32 14.76 14.11 14.76 0.0M
2022-04-22 14.40 14.40 14.32 14.32 0.0M
2022-04-21 14.80 15.00 14.12 14.34 0.0M
2022-04-20 14.65 14.87 14.63 14.65 0.0M
2022-04-19 15.03 15.03 14.48 14.55 0.0M
2022-04-18 12.70 15.38 12.70 14.92 0.0M
2022-04-13 14.62 14.84 14.07 14.11 0.0M
2022-04-12 14.00 14.20 13.75 14.20 0.0M
2022-04-11 14.20 14.50 14.20 14.40 0.0M
2022-04-08 14.30 15.90 14.30 14.97 0.0M
2022-04-07 15.00 15.84 13.86 15.56 0.0M
2022-04-06 14.13 15.24 14.13 14.97 0.0M
2022-04-05 14.29 14.80 13.82 14.56 0.0M
2022-04-04 13.97 14.29 13.75 14.25 0.0M
2022-04-01 13.90 13.90 13.23 13.61 0.0M
2022-03-31 12.59 13.61 12.50 13.24 0.0M
2022-03-30 12.82 13.40 12.82 12.97 0.0M
2022-03-29 13.68 14.17 13.43 13.48 0.0M
2022-03-28 14.00 14.20 13.70 13.97 0.0M
2022-03-25 13.32 13.54 12.58 13.53 0.0M
2022-03-24 12.60 12.90 12.60 12.90 0.0M
2022-03-23 11.61 12.29 11.60 12.29 0.0M
2022-03-22 11.87 11.97 11.68 11.71 0.0M
2022-03-21 12.26 12.30 11.79 11.84 0.0M
2022-03-17 12.56 12.97 12.30 12.41 0.0M
2022-03-16 13.10 13.10 12.53 12.71 0.0M
2022-03-15 12.60 13.27 12.60 13.14 0.0M
2022-03-14 13.54 13.54 13.01 13.02 0.0M
2022-03-11 12.78 13.54 12.78 13.54 0.0M
2022-03-10 13.15 13.15 12.90 12.90 0.0M
2022-03-09 12.00 12.70 12.00 12.53 0.0M
2022-03-08 11.50 12.41 11.50 12.10 0.0M
2022-03-07 11.48 12.00 11.40 11.82 0.0M
2022-03-04 12.10 12.22 11.70 12.00 0.0M
2022-03-03 11.80 12.35 11.26 11.87 0.0M
2022-03-02 12.10 12.10 11.85 11.85 0.0M
2022-02-28 11.43 12.10 11.43 12.10 0.0M
2022-02-25 11.40 12.50 11.40 11.98 0.0M
2022-02-24 12.10 12.10 11.94 12.00 0.0M
2022-02-23 13.05 13.15 12.35 12.56 0.0M
2022-02-22 12.53 13.17 12.53 12.53 0.0M
2022-02-21 13.48 13.50 13.18 13.18 0.0M
2022-02-18 14.97 14.97 13.86 13.87 0.0M
2022-02-17 13.70 15.14 13.70 14.58 0.0M
2022-02-16 14.42 15.00 14.42 14.42 0.0M
2022-02-15 15.17 15.92 15.17 15.17 0.0M
2022-02-14 15.96 15.96 15.96 15.96 0.0M
2022-02-11 16.79 16.79 16.79 16.79 0.0M
2022-02-10 18.50 18.50 17.67 17.67 0.0M
2022-02-09 18.45 18.60 17.00 18.60 0.2M
2022-02-08 16.88 16.91 16.48 16.91 0.0M
2022-02-07 13.99 15.38 13.99 15.38 0.0M
2022-02-04 13.82 13.99 13.82 13.99 0.0M
2022-02-03 13.45 13.78 12.95 13.43 0.0M
2022-02-02 13.38 13.92 13.28 13.44 0.0M
2022-02-01 13.83 14.20 13.50 13.63 0.0M
2022-01-31 14.23 14.23 14.00 14.00 0.0M
2022-01-28 13.68 14.10 13.63 14.06 0.0M
2022-01-27 13.85 13.97 13.55 13.77 0.0M
2022-01-25 13.71 13.93 13.68 13.70 0.0M
2022-01-24 15.90 15.90 14.40 14.40 0.0M
2022-01-21 15.10 15.40 14.86 15.15 0.0M
2022-01-20 14.58 15.70 14.58 15.38 0.0M
2022-01-19 14.95 15.82 14.95 15.32 0.0M
2022-01-18 17.00 17.00 15.40 15.68 0.0M
2022-01-17 16.00 16.21 16.00 16.21 0.0M
2022-01-14 14.97 15.44 14.65 15.44 0.0M
2022-01-13 14.40 14.80 14.40 14.71 0.0M
2022-01-12 16.72 16.72 15.14 15.14 0.0M
2022-01-11 15.85 15.93 15.53 15.93 0.0M
2022-01-10 15.16 15.18 14.87 15.18 0.0M
2022-01-07 14.15 14.46 14.12 14.46 0.0M
2022-01-06 13.62 13.95 13.25 13.78 0.0M
2022-01-05 14.24 14.24 13.23 13.29 0.0M
2022-01-04 13.70 13.70 13.30 13.68 0.0M
2022-01-03 12.90 13.80 12.90 13.66 0.0M