Plada Infotech Services

PLAD
🏛️ india →
17.30
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
2024-12-31 25.40 27.80 25.40 27.00 0.0M
2024-12-30 25.25 25.25 25.25 25.25 0.0M
2024-12-26 27.05 27.05 26.35 26.35 0.0M
2024-12-24 28.00 28.00 28.00 28.00 0.0M
2024-12-19 26.95 28.00 26.95 28.00 0.0M
2024-12-18 27.35 27.35 27.35 27.35 0.0M
2024-12-16 25.05 27.40 24.55 27.40 0.0M
2024-12-13 26.65 26.65 26.60 26.60 0.0M
2024-12-12 27.35 27.35 27.35 27.35 0.0M
2024-12-11 26.55 26.55 26.55 26.55 0.0M
2024-12-10 27.00 27.00 26.50 26.50 0.0M
2024-12-09 26.55 27.50 26.55 27.50 0.0M
2024-12-05 27.80 27.80 27.80 27.80 0.0M
2024-12-03 26.50 26.65 26.50 26.65 0.0M
2024-11-29 27.10 27.10 26.10 26.50 0.0M
2024-11-28 27.55 27.55 27.55 27.55 0.0M
2024-11-26 29.80 29.80 29.80 29.80 0.0M
2024-11-25 28.70 32.95 28.70 32.95 0.0M
2024-11-22 27.35 28.70 27.35 28.70 0.0M
2024-11-19 27.30 27.30 27.30 27.30 0.0M
2024-11-13 29.80 29.80 29.80 29.80 0.0M
2024-11-12 27.00 29.70 27.00 29.60 0.0M
2024-11-07 27.35 27.35 27.35 27.35 0.0M
2024-11-06 27.25 27.25 27.20 27.20 0.0M
2024-11-04 28.00 28.00 28.00 28.00 0.0M
2024-10-29 26.45 26.50 26.45 26.50 0.0M
2024-10-28 25.10 25.10 25.10 25.10 0.0M
2024-10-25 25.00 26.05 25.00 25.75 0.0M
2024-10-22 28.05 28.05 28.05 28.05 0.0M
2024-10-21 29.85 29.85 29.00 29.00 0.0M
2024-10-17 28.65 28.65 28.65 28.65 0.0M
2024-10-16 28.65 28.65 28.65 28.65 0.0M
2024-10-15 27.85 28.65 27.85 28.65 0.0M
2024-10-14 29.00 29.00 29.00 29.00 0.0M
2024-10-07 29.00 30.60 26.30 30.00 0.0M
2024-10-04 28.20 31.00 28.20 31.00 0.0M
2024-10-03 28.20 28.20 28.20 28.20 0.0M
2024-09-30 31.85 31.85 29.40 31.45 0.0M
2024-09-26 30.00 30.00 29.50 29.50 0.0M
2024-09-25 31.00 31.00 31.00 31.00 0.0M
2024-09-23 30.70 34.00 30.70 32.20 0.1M
2024-09-20 29.40 29.80 28.60 29.30 0.0M
2024-09-19 29.60 29.60 29.60 29.60 0.0M
2024-09-18 29.75 29.75 29.50 29.50 0.0M
2024-09-17 28.00 28.00 28.00 28.00 0.0M
2024-09-16 28.00 29.45 28.00 29.20 0.0M
2024-09-13 29.50 29.50 27.10 27.35 0.0M
2024-09-12 29.50 29.50 29.50 29.50 0.0M
2024-09-11 28.50 29.60 28.50 29.60 0.0M
2024-09-10 29.00 29.00 28.10 28.35 0.0M
2024-09-05 31.50 31.50 29.00 29.00 0.0M
2024-09-04 30.00 30.00 30.00 30.00 0.0M
2024-09-03 28.75 28.75 28.75 28.75 0.0M
2024-08-30 28.75 28.75 28.75 28.75 0.0M
2024-08-29 30.00 30.00 29.00 29.00 0.0M
2024-08-28 29.90 29.90 29.00 29.00 0.0M
2024-08-26 27.70 27.70 27.70 27.70 0.0M
2024-08-23 28.25 28.25 28.20 28.20 0.0M
2024-08-22 26.10 28.20 26.10 28.20 0.0M
2024-08-21 26.60 28.50 26.00 27.15 0.0M
2024-08-20 29.00 29.00 29.00 29.00 0.0M
2024-08-14 29.00 29.00 29.00 29.00 0.0M
2024-08-13 28.45 28.45 28.45 28.45 0.0M
2024-08-12 29.85 29.85 28.10 28.45 0.0M
2024-08-09 29.05 29.85 29.00 29.85 0.0M
2024-08-08 29.00 29.00 29.00 29.00 0.0M
2024-08-05 28.05 29.00 28.00 28.35 0.0M
2024-08-02 29.80 29.80 29.80 29.80 0.0M
2024-08-01 29.80 29.80 29.80 29.80 0.0M
2024-07-31 28.25 30.00 28.25 29.95 0.0M
2024-07-29 30.00 30.80 30.00 30.80 0.0M
2024-07-24 30.05 31.35 30.05 31.00 0.0M
2024-07-23 30.05 30.05 30.05 30.05 0.0M
2024-07-22 30.05 30.05 30.05 30.05 0.0M
2024-07-19 30.00 30.05 30.00 30.05 0.0M
2024-07-18 31.00 31.00 30.95 30.95 0.0M
2024-07-16 31.10 31.50 31.10 31.50 0.0M
2024-07-15 31.00 31.00 31.00 31.00 0.0M
2024-07-12 31.10 32.00 31.00 32.00 0.0M
2024-07-11 30.75 31.50 30.75 31.50 0.0M
2024-07-08 33.30 33.30 30.00 30.75 0.0M
2024-07-05 32.50 33.30 32.50 33.30 0.0M
2024-07-04 31.65 33.15 31.65 33.00 0.0M
2024-07-03 32.45 32.50 32.45 32.50 0.0M
2024-07-01 32.80 32.80 32.50 32.70 0.0M
2024-06-28 30.25 31.45 30.25 31.45 0.0M
2024-06-27 30.95 32.40 30.05 30.05 0.0M
2024-06-26 32.90 32.90 31.00 31.00 0.0M
2024-06-25 32.90 32.90 32.90 32.90 0.0M
2024-06-24 35.00 35.00 33.20 33.20 0.0M
2024-06-21 31.80 31.90 31.80 31.90 0.0M
2024-06-19 31.50 32.00 30.60 30.60 0.0M
2024-06-18 31.50 31.50 30.00 31.50 0.0M
2024-06-13 31.50 31.70 30.30 31.70 0.0M
2024-06-12 29.95 31.90 29.95 30.30 0.0M
2024-06-11 29.00 29.00 29.00 29.00 0.0M
2024-06-07 32.40 32.40 29.80 29.80 0.0M
2024-06-05 26.20 29.00 26.00 29.00 0.0M
2024-06-04 28.00 28.00 28.00 28.00 0.0M
2024-06-03 30.00 30.00 28.10 29.75 0.0M
2024-05-31 30.00 30.00 29.05 29.50 0.0M
2024-05-30 32.70 32.75 32.70 32.75 0.0M
2024-05-29 32.00 33.00 32.00 32.80 0.0M
2024-05-28 30.90 30.90 30.90 30.90 0.0M
2024-05-27 29.00 29.00 29.00 29.00 0.0M
2024-05-24 30.10 30.10 30.00 30.00 0.0M
2024-05-23 30.10 30.25 30.10 30.10 0.0M
2024-05-22 30.00 31.00 30.00 31.00 0.0M
2024-05-21 30.00 30.00 30.00 30.00 0.0M
2024-05-14 32.90 32.90 30.00 31.30 0.0M
2024-05-10 32.70 32.70 32.70 32.70 0.0M
2024-05-09 30.15 31.90 30.15 31.10 0.0M
2024-05-08 33.30 33.30 32.10 32.10 0.0M
2024-05-07 32.00 32.90 31.00 32.85 0.0M
2024-05-06 32.30 32.30 30.50 30.75 0.0M
2024-05-03 32.80 32.80 32.80 32.80 0.0M
2024-05-02 31.30 32.80 31.30 32.80 0.0M
2024-04-30 31.00 31.00 30.00 30.95 0.0M
2024-04-29 29.00 31.00 29.00 30.85 0.0M
2024-04-26 28.70 29.00 28.70 29.00 0.0M
2024-04-24 30.20 30.20 28.35 29.50 0.0M
2024-04-23 30.05 31.30 30.05 31.00 0.0M
2024-04-22 30.00 30.00 30.00 30.00 0.0M
2024-04-18 28.90 28.90 28.90 28.90 0.0M
2024-04-16 29.05 29.05 29.00 29.00 0.0M
2024-04-12 30.95 30.95 29.70 29.70 0.0M
2024-04-10 28.50 29.70 28.50 29.70 0.0M
2024-04-09 29.50 30.60 29.05 29.05 0.0M
2024-04-08 29.40 29.40 29.40 29.40 0.0M
2024-04-05 28.15 29.40 28.15 29.40 0.0M
2024-04-03 29.60 29.75 29.60 29.75 0.0M
2024-04-02 28.10 28.10 28.05 28.05 0.0M
2024-04-01 25.20 27.00 25.20 27.00 0.0M
2024-03-28 25.85 25.85 24.50 24.70 0.1M
2024-03-27 26.00 26.90 25.05 25.25 0.1M
2024-03-26 26.35 28.20 26.35 26.50 0.1M
2024-03-22 28.50 28.50 27.90 27.95 0.0M
2024-03-21 26.00 28.85 26.00 28.85 0.0M
2024-03-20 28.30 29.85 28.00 28.10 0.0M
2024-03-19 29.10 29.10 28.30 28.35 0.0M
2024-03-18 29.10 30.05 28.05 28.90 0.0M
2024-03-15 30.05 30.25 29.50 29.50 0.0M
2024-03-14 25.90 29.35 25.90 29.30 0.0M
2024-03-13 30.35 30.35 26.15 27.80 0.1M
2024-03-12 32.00 32.40 30.00 30.35 0.1M
2024-03-11 35.00 35.00 31.25 32.75 0.1M
2024-03-07 35.25 35.25 35.25 35.25 0.0M
2024-03-06 35.10 35.10 35.05 35.05 0.0M
2024-03-05 36.50 36.50 36.50 36.50 0.0M
2024-03-04 36.40 37.90 36.40 37.90 0.0M
2024-03-02 35.20 37.80 35.20 37.80 0.0M
2024-03-01 37.00 37.05 36.25 36.25 0.0M
2024-02-29 37.00 37.00 37.00 37.00 0.0M
2024-02-28 37.00 37.00 37.00 37.00 0.0M
2024-02-27 38.70 38.70 37.50 37.50 0.0M
2024-02-26 39.40 39.40 37.60 38.75 0.0M
2024-02-22 37.50 37.75 37.50 37.60 0.0M
2024-02-21 39.75 39.85 39.40 39.85 0.0M
2024-02-20 39.75 39.75 38.65 39.60 0.0M
2024-02-19 38.50 39.80 38.50 39.60 0.0M
2024-02-16 38.50 38.50 38.50 38.50 0.0M
2024-02-14 38.00 38.00 37.40 37.50 0.1M
2024-02-13 37.00 38.05 37.00 38.00 0.0M
2024-02-09 40.00 40.00 40.00 40.00 0.0M
2024-02-08 39.60 39.60 39.60 39.60 0.0M
2024-02-07 39.50 40.95 39.05 39.60 0.0M
2024-02-06 41.00 41.00 39.50 39.50 0.0M
2024-02-05 41.00 41.00 40.95 40.95 0.0M
2024-02-02 38.60 39.05 38.60 39.00 0.0M
2024-02-01 40.05 40.05 40.05 40.05 0.0M
2024-01-31 41.50 41.50 41.50 41.50 0.0M
2024-01-30 39.00 42.00 39.00 42.00 0.0M
2024-01-29 39.00 39.00 39.00 39.00 0.0M
2024-01-24 40.15 41.50 40.15 41.50 0.0M
2024-01-23 43.90 43.90 40.10 40.15 0.0M
2024-01-20 40.10 40.10 40.10 40.10 0.0M
2024-01-19 40.50 41.50 40.20 41.40 0.0M
2024-01-18 39.00 40.00 39.00 40.00 0.0M
2024-01-17 41.95 41.95 40.65 41.00 0.0M
2024-01-16 42.20 42.20 42.00 42.00 0.0M
2024-01-15 43.50 43.50 42.60 43.05 0.0M
2024-01-12 42.40 43.60 42.40 43.60 0.0M
2024-01-11 42.30 42.35 42.30 42.30 0.0M
2024-01-10 43.50 43.50 43.10 43.10 0.0M
2024-01-09 44.50 45.00 43.60 43.75 0.0M
2024-01-08 45.50 46.00 43.00 45.10 0.0M
2024-01-05 44.20 45.90 44.20 44.50 0.0M
2024-01-04 45.50 45.50 44.00 44.50 0.0M
2024-01-03 46.90 47.20 44.00 44.65 0.1M
2024-01-02 44.50 46.70 44.50 45.90 0.2M
2024-01-01 41.00 43.05 41.00 43.05 0.2M