PCS Technology

PCDT
🏛️ india →
25.48
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
2024-12-31 36.00 36.00 33.77 33.78 0.0M
2024-12-30 34.88 35.95 33.60 35.54 0.0M
2024-12-27 37.28 37.50 34.73 34.90 0.0M
2024-12-26 38.90 38.99 36.10 36.55 0.0M
2024-12-24 37.04 38.90 36.40 37.67 0.0M
2024-12-23 40.49 41.00 37.57 37.61 0.0M
2024-12-20 41.50 42.00 39.26 39.54 0.0M
2024-12-19 42.80 42.80 40.11 40.70 0.0M
2024-12-18 43.58 43.58 41.11 42.01 0.0M
2024-12-17 43.32 44.88 41.16 42.51 0.0M
2024-12-16 44.52 44.52 40.28 43.32 0.1M
2024-12-13 42.40 42.40 42.21 42.40 0.1M
2024-12-12 37.70 40.39 37.70 40.39 0.1M
2024-12-11 35.00 37.25 35.00 36.72 0.0M
2024-12-10 34.44 35.00 31.50 34.63 0.0M
2024-12-09 30.60 32.59 30.60 32.27 0.0M
2024-12-06 31.40 31.40 29.94 30.60 0.0M
2024-12-05 30.24 30.90 29.66 30.07 0.0M
2024-12-04 32.00 32.00 29.50 29.66 0.0M
2024-12-03 30.12 30.99 29.54 30.59 0.0M
2024-12-02 29.80 30.57 29.34 29.54 0.0M
2024-11-29 31.20 31.20 29.20 29.78 0.0M
2024-11-28 30.00 30.25 28.75 29.83 0.0M
2024-11-27 29.86 29.94 28.00 29.78 0.0M
2024-11-26 28.50 29.39 28.50 28.52 0.0M
2024-11-25 28.47 29.74 27.90 28.35 0.0M
2024-11-22 28.25 29.40 28.25 28.47 0.0M
2024-11-21 29.94 29.94 27.73 28.46 0.0M
2024-11-19 27.79 29.60 27.36 28.53 0.0M
2024-11-18 30.40 30.40 27.79 28.46 0.0M
2024-11-14 29.89 30.73 28.36 29.25 0.0M
2024-11-13 31.75 31.75 29.02 29.30 0.0M
2024-11-12 30.75 31.44 30.00 30.53 0.0M
2024-11-11 31.94 31.94 29.80 30.10 0.0M
2024-11-08 33.50 33.50 31.00 31.36 0.0M
2024-11-07 34.35 34.35 32.46 32.63 0.0M
2024-11-06 33.50 33.94 32.00 33.09 0.0M
2024-11-05 32.07 33.76 31.02 33.27 0.0M
2024-11-04 34.65 34.65 32.06 32.16 0.0M
2024-11-01 33.80 34.50 33.14 33.74 0.0M
2024-10-31 31.80 33.39 31.05 33.14 0.0M
2024-10-30 30.05 32.05 30.05 31.80 0.0M
2024-10-29 29.81 30.53 29.15 30.53 0.0M
2024-10-28 28.12 29.69 28.12 29.08 0.0M
2024-10-25 30.65 30.65 28.55 28.69 0.0M
2024-10-24 29.60 30.50 29.10 30.05 0.0M
2024-10-23 27.80 30.00 27.80 29.43 0.0M
2024-10-22 30.85 31.25 28.73 29.02 0.0M
2024-10-21 31.00 31.79 30.00 30.23 0.0M
2024-10-18 31.80 31.80 29.83 30.46 0.0M
2024-10-17 30.78 31.35 29.66 31.12 0.0M
2024-10-16 32.19 32.19 29.51 30.18 0.0M
2024-10-15 31.77 31.99 30.30 30.95 0.0M
2024-10-14 31.40 32.70 30.60 31.10 0.0M
2024-10-11 33.50 33.98 31.67 32.04 0.0M
2024-10-10 34.00 34.00 32.38 33.07 0.0M
2024-10-09 32.10 33.66 30.61 33.61 0.0M
2024-10-08 35.26 35.26 32.06 32.06 0.0M
2024-10-07 33.50 33.74 31.41 33.74 0.0M
2024-10-04 32.10 32.14 29.53 32.14 0.0M
2024-10-03 29.73 30.61 28.16 30.61 0.0M
2024-10-01 29.70 29.70 28.12 29.16 0.0M
2024-09-30 30.19 30.19 28.30 29.01 0.0M
2024-09-27 28.71 30.20 28.71 29.78 0.0M
2024-09-26 31.40 31.40 30.21 30.21 0.0M
2024-09-25 33.25 33.55 30.39 31.79 0.0M
2024-09-24 32.92 33.07 31.00 31.98 0.0M
2024-09-23 31.25 31.50 30.50 31.50 0.0M
2024-09-20 27.51 30.05 27.51 30.00 0.0M
2024-09-19 28.87 28.87 27.85 28.62 0.0M
2024-09-18 28.95 29.75 27.50 28.42 0.0M
2024-09-17 28.50 28.77 27.71 28.38 0.0M
2024-09-16 29.40 29.40 27.57 28.77 0.0M
2024-09-13 29.00 29.00 27.52 28.93 0.0M
2024-09-12 28.76 29.00 27.35 28.91 0.0M
2024-09-11 28.10 29.88 28.10 28.76 0.0M
2024-09-10 30.10 30.10 28.61 29.44 0.0M
2024-09-09 30.49 30.49 29.20 30.08 0.0M
2024-09-06 30.89 30.89 29.15 29.98 0.0M
2024-09-05 31.80 31.80 29.65 30.28 0.0M
2024-09-04 30.89 31.10 29.62 30.67 0.0M
2024-09-03 30.62 30.99 29.51 30.81 0.0M
2024-09-02 31.30 31.30 29.50 30.62 0.0M
2024-08-30 31.00 31.38 29.35 30.71 0.0M
2024-08-29 31.19 31.19 30.02 30.85 0.0M
2024-08-28 30.20 31.42 29.83 31.23 0.0M
2024-08-27 31.62 31.76 30.20 30.81 0.0M
2024-08-26 31.68 31.68 30.40 31.20 0.0M
2024-08-23 30.79 31.89 30.02 30.82 0.0M
2024-08-22 32.49 32.49 31.01 31.42 0.0M
2024-08-21 32.89 32.89 30.86 32.17 0.0M
2024-08-20 32.49 32.98 30.70 32.48 0.0M
2024-08-19 29.25 32.25 29.25 32.23 0.0M
2024-08-16 32.40 32.40 30.20 30.74 0.0M
2024-08-14 33.75 33.75 31.56 31.75 0.0M
2024-08-13 32.65 33.64 32.62 33.22 0.0M
2024-08-12 35.49 35.49 33.44 34.33 0.0M
2024-08-09 36.85 36.85 33.50 35.19 0.0M
2024-08-08 36.20 36.21 33.51 35.26 0.0M
2024-08-07 33.70 35.00 32.05 34.49 0.0M
2024-08-06 35.30 35.40 33.73 33.73 0.0M
2024-08-05 37.73 38.16 34.60 35.50 0.1M
2024-08-02 34.80 36.35 34.71 36.35 0.1M
2024-08-01 33.85 34.87 33.85 34.62 0.1M
2024-07-31 36.07 36.07 32.65 33.21 0.1M
2024-07-30 34.36 34.36 34.36 34.36 0.0M
2024-07-29 32.73 32.73 32.73 32.73 0.0M
2024-07-26 31.18 31.18 31.18 31.18 0.0M
2024-07-25 29.70 29.70 29.70 29.70 0.0M
2024-07-24 28.00 28.29 28.00 28.29 0.0M
2024-07-23 26.90 27.47 25.70 26.95 0.0M
2024-07-22 26.30 26.49 25.39 26.17 0.0M
2024-07-19 25.99 26.65 24.83 25.84 0.0M
2024-07-18 26.52 26.52 24.81 25.62 0.0M
2024-07-16 25.99 26.50 25.60 26.11 0.0M
2024-07-15 26.97 26.97 25.00 26.00 0.0M
2024-07-12 27.00 27.00 25.22 26.00 0.0M
2024-07-11 24.51 26.29 24.51 26.00 0.0M
2024-07-10 26.88 26.88 25.01 25.50 0.0M
2024-07-09 26.32 26.85 25.60 26.13 0.0M
2024-07-08 25.83 26.88 25.54 26.32 0.0M
2024-07-05 27.49 27.49 25.85 26.49 0.0M
2024-07-04 26.30 27.50 26.02 27.18 0.0M
2024-07-03 26.73 27.49 25.80 27.00 0.0M
2024-07-02 26.00 27.27 25.08 26.21 0.0M
2024-07-01 24.93 26.00 24.93 25.99 0.0M
2024-06-28 24.22 25.89 24.22 24.93 0.0M
2024-06-27 25.99 25.99 25.01 25.44 0.0M
2024-06-26 27.13 27.13 25.50 25.80 0.0M
2024-06-25 26.37 26.49 25.21 25.96 0.0M
2024-06-24 26.83 26.83 25.02 26.25 0.0M
2024-06-21 26.30 26.30 25.64 25.67 0.0M
2024-06-20 26.61 27.00 25.60 26.26 0.0M
2024-06-19 25.98 26.09 24.63 25.75 0.0M
2024-06-18 25.05 25.99 24.26 24.85 0.0M
2024-06-14 25.01 25.87 25.00 25.05 0.0M
2024-06-13 26.00 26.00 24.62 25.08 0.0M
2024-06-12 25.95 26.25 25.18 25.85 0.0M
2024-06-11 25.00 26.00 24.05 25.44 0.0M
2024-06-10 26.30 26.30 24.02 25.00 0.0M
2024-06-07 25.10 25.52 24.13 25.17 0.0M
2024-06-06 24.43 25.10 24.00 24.32 0.0M
2024-06-05 24.49 25.20 23.00 23.95 0.0M
2024-06-04 24.50 26.14 23.77 24.01 0.0M
2024-06-03 25.30 26.00 24.06 24.94 0.0M
2024-05-31 25.40 25.40 24.91 25.07 0.0M
2024-05-30 25.94 26.28 25.31 25.34 0.0M
2024-05-29 26.66 26.66 24.90 25.94 0.0M
2024-05-28 26.76 26.76 25.62 26.15 0.0M
2024-05-27 27.00 27.00 25.76 26.86 0.0M
2024-05-24 26.12 27.40 26.00 26.98 0.0M
2024-05-23 26.64 27.00 26.01 26.12 0.0M
2024-05-22 27.74 27.74 25.67 26.64 0.0M
2024-05-21 27.95 27.95 26.13 26.54 0.0M
2024-05-18 27.00 27.66 26.06 27.65 0.0M
2024-05-17 27.44 27.88 26.02 26.44 0.0M
2024-05-16 27.99 27.99 26.86 26.90 0.0M
2024-05-15 27.18 28.15 26.36 27.86 0.0M
2024-05-14 28.20 28.20 27.02 27.73 0.0M
2024-05-13 27.50 28.80 27.41 28.11 0.0M
2024-05-10 27.57 28.86 27.57 28.55 0.0M
2024-05-09 27.48 29.50 27.48 27.59 0.0M
2024-05-08 29.88 29.88 27.30 28.18 0.0M
2024-05-07 28.42 30.32 27.62 28.58 0.0M
2024-05-06 28.35 29.99 28.35 29.00 0.0M
2024-05-03 28.50 29.78 27.57 29.78 0.0M
2024-05-02 28.10 28.67 26.75 28.37 0.0M
2024-04-30 28.01 29.15 27.76 28.11 0.0M
2024-04-29 27.01 29.40 27.01 29.17 0.0M
2024-04-26 28.78 29.59 27.60 28.38 0.0M
2024-04-25 28.11 29.50 28.11 28.22 0.0M
2024-04-24 28.64 30.35 28.08 28.33 0.0M
2024-04-23 29.06 30.15 28.10 29.22 0.0M
2024-04-22 29.00 29.80 28.55 29.06 0.0M
2024-04-19 29.50 29.50 28.35 28.52 0.0M
2024-04-18 29.88 29.88 28.06 29.50 0.0M
2024-04-16 29.25 30.24 28.75 28.90 0.0M
2024-04-15 28.86 30.28 28.80 30.00 0.0M
2024-04-12 29.95 30.84 28.35 30.31 0.0M
2024-04-10 30.39 30.39 29.10 29.38 0.0M
2024-04-09 29.00 30.80 29.00 30.40 0.0M
2024-04-08 30.75 31.25 29.40 29.64 0.0M
2024-04-05 33.48 33.57 30.60 30.94 0.1M
2024-04-04 28.95 31.99 28.95 31.99 0.0M
2024-04-03 30.47 30.47 30.47 30.47 0.0M
2024-04-02 32.07 32.07 32.07 32.07 0.0M
2024-04-01 37.29 37.29 33.75 33.75 0.1M
2024-03-28 35.52 35.52 33.83 35.52 0.2M
2024-03-27 33.83 33.83 33.83 33.83 0.0M
2024-03-26 32.22 32.22 32.22 32.22 0.0M
2024-03-22 30.69 30.69 30.69 30.69 0.0M
2024-03-21 29.23 29.23 29.23 29.23 0.0M
2024-03-20 27.84 27.84 27.84 27.84 0.0M
2024-03-19 25.31 25.31 25.31 25.31 0.0M
2024-03-18 21.35 23.01 21.35 23.01 0.1M
2024-03-15 19.93 20.92 19.90 20.92 0.0M
2024-03-14 20.05 20.79 19.50 19.93 0.0M
2024-03-13 21.05 21.90 20.05 20.06 0.0M
2024-03-12 21.97 21.97 20.15 21.05 0.0M
2024-03-11 20.26 21.27 20.26 21.17 0.0M
2024-03-07 20.99 21.50 20.02 20.26 0.0M
2024-03-06 21.10 21.10 19.92 21.00 0.0M
2024-03-05 21.17 21.32 20.32 20.94 0.0M
2024-03-04 21.50 21.69 20.55 21.32 0.0M
2024-03-02 21.62 22.25 20.91 21.60 0.0M
2024-03-01 20.63 21.29 20.63 21.21 0.0M
2024-02-29 20.16 21.19 20.16 21.05 0.0M
2024-02-28 21.40 21.80 20.51 21.18 0.0M
2024-02-27 21.79 21.79 20.55 21.03 0.0M
2024-02-26 22.20 22.20 20.70 21.37 0.0M
2024-02-23 21.10 21.94 20.65 21.55 0.0M
2024-02-22 21.10 21.99 20.40 21.50 0.0M
2024-02-21 22.40 22.40 20.45 21.25 0.0M
2024-02-20 21.73 21.87 20.32 21.35 0.0M
2024-02-19 21.68 22.00 20.50 21.30 0.0M
2024-02-16 22.05 22.05 21.00 21.25 0.0M
2024-02-15 22.04 22.04 20.72 21.85 0.0M
2024-02-14 20.50 21.60 20.50 21.51 0.0M
2024-02-13 20.65 21.33 20.00 20.88 0.0M
2024-02-12 20.95 21.60 20.33 20.91 0.0M
2024-02-09 21.50 22.50 21.01 21.35 0.0M
2024-02-08 21.51 21.99 20.60 21.50 0.0M
2024-02-07 21.10 21.67 20.95 21.51 0.0M
2024-02-06 21.10 21.98 20.56 20.90 0.0M
2024-02-05 21.89 21.89 20.61 21.39 0.0M
2024-02-02 22.00 22.00 20.60 21.69 0.0M
2024-02-01 21.75 21.75 20.01 21.49 0.0M
2024-01-31 20.85 20.97 19.68 20.78 0.0M
2024-01-30 20.98 20.98 19.67 19.98 0.0M
2024-01-29 20.01 21.35 20.01 20.52 0.0M
2024-01-25 20.47 20.80 20.00 20.41 0.0M
2024-01-24 20.31 21.14 19.30 20.37 0.0M
2024-01-23 20.61 20.90 20.20 20.31 0.0M
2024-01-20 21.41 21.41 20.45 20.61 0.0M
2024-01-19 21.84 21.84 20.10 20.59 0.0M
2024-01-18 21.69 21.69 20.20 20.91 0.0M
2024-01-17 19.80 21.44 19.80 20.76 0.0M
2024-01-16 21.00 21.00 20.21 20.55 0.0M
2024-01-15 21.01 21.40 20.10 20.56 0.0M
2024-01-12 20.70 21.50 20.41 21.02 0.0M
2024-01-11 21.40 21.63 20.05 21.10 0.0M
2024-01-10 20.66 21.29 20.52 20.60 0.0M
2024-01-09 21.65 21.65 20.36 20.66 0.0M
2024-01-08 22.00 22.00 20.85 21.26 0.0M
2024-01-05 21.65 21.67 20.40 21.57 0.0M
2024-01-04 21.00 21.00 20.16 20.64 0.0M
2024-01-03 21.13 21.13 20.30 20.97 0.0M
2024-01-02 20.20 21.22 19.77 21.09 0.0M
2024-01-01 20.11 21.35 20.10 20.81 0.0M