Poddar Housing

PODD
🏛️ india →
45.53
Last Update: 2025-06-30
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
2021-12-31 206.00 206.00 195.80 197.35 0.0M
2021-12-30 207.90 207.90 195.10 200.95 0.0M
2021-12-29 208.00 210.00 197.30 199.40 0.0M
2021-12-28 192.50 204.00 189.95 198.90 0.1M
2021-12-27 180.05 193.80 180.05 191.25 0.0M
2021-12-24 181.55 186.75 181.10 184.25 0.0M
2021-12-23 181.10 185.90 181.00 182.80 0.0M
2021-12-22 182.45 184.95 179.80 181.85 0.0M
2021-12-21 180.95 186.90 179.20 182.50 0.0M
2021-12-20 180.00 184.95 177.00 179.95 0.0M
2021-12-17 183.15 193.75 183.15 186.90 0.0M
2021-12-16 181.35 197.90 181.25 185.45 0.0M
2021-12-15 185.05 185.50 181.00 184.85 0.0M
2021-12-14 187.90 188.00 174.85 183.90 0.0M
2021-12-13 189.90 190.00 183.00 183.40 0.0M
2021-12-10 177.45 188.60 177.45 186.55 0.0M
2021-12-09 173.70 179.95 173.70 177.70 0.0M
2021-12-08 181.35 181.35 173.00 177.75 0.0M
2021-12-07 176.40 184.90 169.00 176.45 0.0M
2021-12-06 171.95 177.95 169.90 171.75 0.0M
2021-12-03 175.70 177.90 169.95 171.95 0.0M
2021-12-02 171.00 175.95 168.00 170.00 0.0M
2021-12-01 169.85 172.00 162.00 171.30 0.0M
2021-11-30 163.00 171.15 159.00 164.65 0.0M
2021-11-29 166.30 173.05 162.20 163.00 0.0M
2021-11-26 179.80 180.45 169.70 170.30 0.0M
2021-11-25 179.00 183.65 173.00 176.80 0.0M
2021-11-24 195.00 195.00 178.00 179.15 0.0M
2021-11-23 185.90 188.00 178.90 186.95 0.0M
2021-11-22 187.90 187.90 178.20 179.10 0.0M
2021-11-18 194.00 194.00 180.60 182.10 0.0M
2021-11-17 181.05 190.10 179.00 187.10 0.0M
2021-11-16 190.00 190.00 180.00 181.05 0.0M
2021-11-15 191.10 197.30 184.30 185.30 0.0M
2021-11-12 198.00 198.00 187.50 193.65 0.0M
2021-11-11 196.80 196.80 188.75 192.50 0.0M
2021-11-10 192.00 198.00 189.40 190.80 0.0M
2021-11-09 196.40 196.40 192.30 193.30 0.0M
2021-11-08 192.00 201.40 192.00 197.45 0.0M
2021-11-04 194.85 194.85 188.00 191.95 0.0M
2021-11-03 191.85 191.85 183.50 187.65 0.0M
2021-11-02 184.90 187.50 178.00 187.20 0.0M
2021-11-01 180.00 182.00 175.25 178.60 0.0M
2021-10-29 185.05 189.05 178.35 178.60 0.0M
2021-10-28 190.80 191.95 184.50 185.70 0.0M
2021-10-27 191.35 193.95 185.00 186.75 0.0M
2021-10-26 203.90 203.90 191.05 194.35 0.0M
2021-10-25 204.55 204.55 197.15 200.15 0.0M
2021-10-22 211.30 211.30 202.70 203.40 0.0M
2021-10-21 205.00 209.85 202.00 205.65 0.0M
2021-10-20 207.55 207.55 200.60 205.10 0.0M
2021-10-19 202.00 208.00 202.00 207.30 0.0M
2021-10-18 215.65 221.65 201.10 202.45 0.0M
2021-10-14 206.50 215.30 201.40 211.40 0.0M
2021-10-13 209.05 212.75 202.00 205.10 0.0M
2021-10-12 224.70 224.70 210.55 212.25 0.0M
2021-10-11 230.00 239.45 221.60 221.60 0.0M
2021-10-08 227.00 237.05 219.20 233.25 0.0M
2021-10-07 229.70 229.70 229.70 229.70 0.0M
2021-10-06 218.80 218.80 218.80 218.80 0.0M
2021-10-05 199.80 208.40 199.00 208.40 0.0M
2021-10-04 195.00 201.00 194.95 198.50 0.0M
2021-10-01 195.85 205.60 190.35 197.40 0.0M
2021-09-30 197.50 199.45 191.05 195.85 0.0M
2021-09-29 208.35 208.35 195.50 195.65 0.0M
2021-09-28 213.55 213.55 201.60 205.75 0.0M
2021-09-27 203.40 203.40 203.40 203.40 0.0M
2021-09-24 189.00 193.75 189.00 193.75 0.0M
2021-09-23 174.40 184.55 174.40 184.55 0.0M
2021-09-22 177.60 181.90 172.25 175.80 0.0M
2021-09-21 178.90 179.00 171.00 174.85 0.0M
2021-09-20 176.75 181.25 173.00 178.75 0.0M
2021-09-17 182.00 183.60 170.65 172.65 0.0M
2021-09-16 184.95 188.40 178.00 179.60 0.0M
2021-09-15 180.00 187.60 179.85 182.00 0.0M
2021-09-14 191.70 191.75 182.00 184.50 0.0M
2021-09-13 187.00 194.55 183.05 185.00 0.0M
2021-09-09 191.00 191.00 185.95 189.10 0.0M
2021-09-08 182.10 192.10 182.10 188.35 0.0M
2021-09-07 193.00 193.00 184.25 186.05 0.0M
2021-09-06 202.95 202.95 188.10 192.90 0.0M
2021-09-03 204.30 205.10 187.40 196.60 0.0M
2021-09-02 195.00 195.35 185.95 195.35 0.0M
2021-09-01 173.10 186.15 173.10 186.05 0.0M
2021-08-31 182.75 182.75 172.80 177.30 0.0M
2021-08-30 179.15 179.15 168.00 178.20 0.0M
2021-08-27 169.00 174.70 169.00 172.35 0.0M
2021-08-26 165.10 172.00 165.10 170.00 0.0M
2021-08-25 173.35 173.35 167.00 168.00 0.0M
2021-08-24 166.00 174.00 162.90 167.45 0.0M
2021-08-23 184.95 184.95 171.30 171.30 0.0M
2021-08-20 176.50 185.00 176.50 180.30 0.0M
2021-08-18 178.00 184.75 176.45 182.45 0.0M
2021-08-17 186.00 186.00 178.00 180.00 0.0M
2021-08-16 191.85 191.85 180.00 181.80 0.0M
2021-08-13 197.00 200.00 184.10 186.00 0.0M
2021-08-12 188.40 192.55 182.10 192.55 0.0M
2021-08-11 187.00 191.45 178.05 183.40 0.0M
2021-08-10 196.65 198.00 186.80 187.40 0.0M
2021-08-09 204.95 204.95 192.10 196.60 0.0M
2021-08-06 208.00 208.00 194.05 199.65 0.0M
2021-08-05 196.15 204.90 193.55 199.55 0.0M
2021-08-04 210.00 214.70 198.75 200.55 0.0M
2021-08-03 213.80 213.80 200.10 204.50 0.0M
2021-08-02 211.00 211.00 202.00 208.20 0.0M
2021-07-30 203.20 206.50 195.35 202.60 0.0M
2021-07-29 199.85 204.20 197.10 204.20 0.0M
2021-07-28 205.90 205.90 191.15 194.50 0.0M
2021-07-27 209.90 214.90 198.75 201.20 0.0M
2021-07-26 211.00 215.95 205.00 206.20 0.0M
2021-07-23 222.75 222.75 210.15 213.90 0.0M
2021-07-22 218.50 229.40 215.25 218.45 0.0M
2021-07-20 225.15 232.00 218.50 218.50 0.0M
2021-07-19 225.35 240.00 224.20 230.00 0.0M
2021-07-16 244.00 245.00 227.50 235.35 0.0M
2021-07-15 250.25 250.25 227.25 239.45 0.1M
2021-07-14 236.00 238.35 221.65 238.35 0.1M
2021-07-13 230.65 230.65 211.25 227.00 0.1M
2021-07-12 219.70 219.70 219.70 219.70 0.0M
2021-07-09 205.00 209.25 204.00 209.25 0.0M
2021-07-08 190.00 199.30 190.00 199.30 0.0M
2021-07-07 189.00 189.85 186.05 189.85 0.0M
2021-07-06 175.45 180.85 171.00 180.85 0.0M
2021-07-05 177.95 179.20 171.05 172.25 0.0M
2021-07-02 178.95 178.95 173.45 174.95 0.0M
2021-07-01 180.45 180.45 171.05 175.05 0.0M
2021-06-30 177.50 182.10 175.20 178.15 0.0M
2021-06-29 176.15 186.15 175.00 179.05 0.0M
2021-06-28 182.45 183.95 177.35 181.40 0.0M
2021-06-25 184.90 184.90 176.35 182.90 0.0M
2021-06-24 173.65 179.80 168.75 177.65 0.0M
2021-06-23 175.60 175.60 169.55 171.25 0.0M
2021-06-22 171.05 177.95 171.00 173.75 0.0M
2021-06-21 176.80 176.80 171.00 173.55 0.0M
2021-06-18 184.90 184.90 171.25 172.55 0.0M
2021-06-17 174.05 183.60 174.00 180.00 0.0M
2021-06-16 178.00 184.50 178.00 179.90 0.0M
2021-06-15 182.70 185.00 182.70 184.60 0.0M
2021-06-14 182.00 185.30 180.00 182.70 0.0M
2021-06-11 186.30 190.50 179.90 183.45 0.0M
2021-06-10 183.10 189.55 183.00 189.35 0.1M
2021-06-09 182.10 191.00 177.05 180.55 0.0M
2021-06-08 180.00 185.00 173.90 182.10 0.0M
2021-06-07 183.20 185.00 180.05 180.60 0.0M
2021-06-04 185.25 195.95 182.40 183.20 0.0M
2021-06-03 189.00 194.90 186.00 191.95 0.0M
2021-06-02 187.70 189.45 174.95 187.15 0.0M
2021-06-01 181.95 181.95 177.10 180.45 0.0M
2021-05-31 172.00 173.30 166.10 173.30 0.0M
2021-05-28 164.30 165.05 153.00 165.05 0.0M
2021-05-27 158.75 159.80 152.00 157.20 0.0M
2021-05-26 159.75 159.80 153.55 155.00 0.0M
2021-05-25 156.90 157.40 150.00 154.90 0.0M
2021-05-24 159.80 159.80 149.55 149.95 0.0M
2021-05-21 153.50 156.90 150.00 155.00 0.0M
2021-05-20 146.70 151.20 144.55 149.95 0.0M
2021-05-19 147.55 148.95 141.75 144.00 0.0M
2021-05-18 149.00 149.00 142.00 144.65 0.0M
2021-05-17 159.80 159.80 145.60 146.05 0.0M
2021-05-14 162.05 162.05 153.25 153.25 0.0M
2021-05-12 166.90 174.05 161.30 161.30 0.0M
2021-05-11 171.05 173.80 166.95 169.75 0.0M
2021-05-10 169.95 174.00 166.05 172.20 0.0M
2021-05-07 174.75 174.75 167.00 171.30 0.0M
2021-05-06 168.05 168.80 163.00 167.00 0.0M
2021-05-05 168.60 170.90 164.55 165.00 0.0M
2021-05-04 170.70 171.40 168.00 168.25 0.0M
2021-05-03 171.35 173.25 165.65 166.25 0.0M
2021-04-30 174.55 178.80 167.80 172.50 0.0M
2021-04-29 169.30 171.15 160.00 171.10 0.0M
2021-04-28 165.25 166.35 161.30 163.00 0.0M
2021-04-27 158.05 168.00 158.00 165.05 0.0M
2021-04-26 161.70 161.70 161.70 161.70 0.0M
2021-04-23 150.40 154.00 149.00 154.00 0.0M
2021-04-22 147.45 150.00 146.35 147.45 0.0M
2021-04-20 153.85 153.85 145.60 147.45 0.0M
2021-04-19 161.25 161.25 150.20 150.85 0.0M
2021-04-16 163.50 163.50 155.65 158.05 0.0M
2021-04-15 162.00 165.00 153.00 160.00 0.0M
2021-04-13 175.80 175.80 159.60 160.00 0.0M
2021-04-12 170.00 173.90 167.60 168.00 0.0M
2021-04-09 173.40 178.50 170.00 176.40 0.0M
2021-04-08 174.00 174.95 173.30 173.40 0.0M
2021-04-07 176.15 178.20 165.10 177.60 0.0M
2021-04-06 184.95 184.95 173.75 173.75 0.0M
2021-04-05 187.80 187.80 178.20 182.85 0.0M
2021-04-01 190.00 190.00 180.00 186.85 0.0M
2021-03-31 187.50 190.00 182.60 187.65 0.0M
2021-03-30 195.00 198.00 182.00 187.50 0.0M
2021-03-26 186.00 191.50 180.00 190.00 0.0M
2021-03-25 193.70 193.70 185.00 185.90 0.0M
2021-03-24 200.00 201.60 192.20 193.70 0.0M
2021-03-23 186.10 202.00 186.10 201.45 0.0M
2021-03-22 198.90 198.90 183.20 195.80 0.0M
2021-03-19 186.00 193.95 186.00 191.30 0.0M
2021-03-18 187.00 194.50 185.00 193.95 0.0M
2021-03-17 188.25 192.00 185.00 192.00 0.0M
2021-03-16 189.95 190.00 184.25 188.25 0.0M
2021-03-15 185.20 193.45 185.20 189.95 0.0M
2021-03-12 192.55 200.00 190.15 192.70 0.0M
2021-03-10 198.10 200.00 195.00 200.00 0.0M
2021-03-09 200.00 210.00 195.00 198.00 0.0M
2021-03-08 210.90 210.90 198.00 200.00 0.0M
2021-03-05 201.00 208.95 200.00 202.90 0.0M
2021-03-04 212.35 212.35 202.10 205.00 0.0M
2021-03-03 205.10 215.00 202.60 204.80 0.0M
2021-03-02 212.00 216.95 207.05 208.05 0.0M
2021-03-01 223.95 223.95 206.00 210.00 0.0M
2021-02-26 221.00 221.00 213.30 214.75 0.0M
2021-02-25 213.05 228.00 213.05 224.40 0.0M
2021-02-24 215.00 220.30 215.00 220.00 0.0M
2021-02-23 209.15 210.10 209.15 209.85 0.0M
2021-02-22 212.00 219.50 212.00 213.40 0.0M
2021-02-19 222.00 229.95 218.20 220.00 0.0M
2021-02-18 228.00 233.00 219.05 226.25 0.0M
2021-02-17 215.00 231.00 215.00 223.05 0.0M
2021-02-16 226.05 226.05 214.00 224.95 0.0M
2021-02-15 215.30 215.30 214.00 215.30 0.0M
2021-02-12 205.05 205.05 205.05 205.05 0.0M
2021-02-11 186.05 198.00 186.05 195.30 0.0M
2021-02-10 187.10 196.00 187.10 190.10 0.0M
2021-02-09 193.00 195.00 190.00 193.00 0.0M
2021-02-08 191.45 196.90 181.25 193.55 0.0M
2021-02-05 192.00 195.00 183.20 190.25 0.0M
2021-02-04 190.30 194.90 182.50 191.50 0.0M
2021-02-03 192.45 198.00 188.00 190.30 0.0M
2021-02-02 191.60 199.00 191.55 192.45 0.0M
2021-02-01 198.90 198.90 184.10 191.55 0.0M
2021-01-29 191.50 199.70 190.00 190.00 0.0M
2021-01-28 182.95 191.10 180.00 191.10 0.0M
2021-01-27 190.00 193.95 181.60 182.60 0.0M
2021-01-25 190.00 202.90 185.25 190.20 0.0M
2021-01-22 207.85 207.90 192.85 194.95 0.0M
2021-01-21 213.60 213.60 202.95 202.95 0.0M
2021-01-20 208.00 218.50 208.00 213.60 0.0M
2021-01-19 204.95 208.15 191.50 208.15 0.0M
2021-01-18 200.00 207.95 192.50 198.25 0.0M
2021-01-15 210.70 213.90 200.20 200.75 0.0M
2021-01-14 208.05 215.00 207.45 210.70 0.0M
2021-01-13 232.40 232.40 213.00 218.35 0.0M
2021-01-12 234.15 238.80 222.45 223.05 0.0M
2021-01-11 251.00 255.25 231.90 234.15 0.0M
2021-01-08 263.65 265.50 240.30 243.10 0.0M
2021-01-07 241.50 252.90 241.50 252.90 0.0M
2021-01-06 255.00 268.70 235.15 240.90 0.1M
2021-01-05 219.90 246.70 219.85 246.70 0.1M
2021-01-04 174.95 205.60 170.45 205.60 0.0M
2021-01-01 170.40 175.00 169.60 171.35 0.0M