Poddar Pigments Ltd

PODR
🏛️ india →
270.70
Last Update: 2025-10-01
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
2022-12-30 270.00 272.40 263.25 267.55 0.0M
2022-12-29 275.00 275.00 267.05 267.85 0.0M
2022-12-28 267.00 273.10 264.45 272.15 0.0M
2022-12-27 259.25 265.75 256.10 264.25 0.0M
2022-12-26 251.40 269.00 251.40 255.50 0.0M
2022-12-23 258.00 259.95 253.00 254.00 0.0M
2022-12-22 266.00 266.15 258.05 259.95 0.0M
2022-12-21 273.95 273.95 261.85 262.95 0.0M
2022-12-20 273.05 273.05 267.00 269.95 0.0M
2022-12-19 265.40 271.45 265.40 269.05 0.0M
2022-12-16 271.10 274.05 267.10 269.00 0.0M
2022-12-15 277.50 277.95 269.40 271.20 0.0M
2022-12-14 283.00 283.00 272.50 274.25 0.0M
2022-12-13 278.05 281.70 276.50 280.10 0.0M
2022-12-12 281.80 281.80 273.00 274.55 0.0M
2022-12-09 285.95 288.45 278.15 281.80 0.0M
2022-12-08 281.40 283.75 280.05 281.80 0.0M
2022-12-07 283.35 283.35 271.40 278.65 0.0M
2022-12-06 282.00 284.60 278.20 279.25 0.0M
2022-12-05 280.00 291.50 280.00 289.05 0.0M
2022-12-02 286.00 286.00 277.00 279.80 0.0M
2022-12-01 288.80 288.80 281.75 282.90 0.0M
2022-11-30 292.90 292.90 283.95 284.70 0.0M
2022-11-29 289.50 289.50 283.55 286.70 0.0M
2022-11-28 288.80 288.80 280.55 285.00 0.0M
2022-11-25 292.95 292.95 285.60 286.70 0.0M
2022-11-24 288.30 288.85 284.90 287.75 0.0M
2022-11-23 284.80 291.45 284.30 288.30 0.0M
2022-11-22 291.50 291.50 285.40 288.55 0.0M
2022-11-21 288.40 293.00 282.05 290.40 0.0M
2022-11-18 290.00 290.00 284.00 288.45 0.0M
2022-11-17 290.15 290.85 285.10 286.05 0.0M
2022-11-16 295.00 299.30 283.65 285.90 0.0M
2022-11-15 289.00 300.00 286.90 292.25 0.0M
2022-11-14 283.00 286.90 281.00 285.20 0.0M
2022-11-11 289.90 289.90 280.10 281.75 0.0M
2022-11-10 291.50 291.50 283.00 283.90 0.0M
2022-11-09 296.00 296.00 285.00 286.15 0.0M
2022-11-07 290.60 296.60 287.00 291.80 0.0M
2022-11-04 292.15 296.45 290.00 290.90 0.0M
2022-11-03 298.00 298.00 288.10 295.45 0.0M
2022-11-02 297.00 300.00 290.55 295.40 0.0M
2022-11-01 295.05 301.00 290.00 293.45 0.0M
2022-10-31 294.00 304.40 290.00 297.05 0.0M
2022-10-28 291.50 302.20 289.50 297.20 0.1M
2022-10-27 256.00 295.00 252.65 288.50 0.2M
2022-10-25 253.00 258.80 251.10 256.00 0.0M
2022-10-24 246.05 252.95 246.05 251.70 0.0M
2022-10-21 254.75 258.65 244.50 248.80 0.0M
2022-10-20 253.05 256.35 249.00 251.20 0.0M
2022-10-19 253.00 258.90 253.00 256.40 0.0M
2022-10-18 253.60 261.95 253.60 254.45 0.0M
2022-10-17 255.15 257.95 250.40 252.75 0.0M
2022-10-14 259.40 260.85 258.00 258.50 0.0M
2022-10-13 258.05 259.00 256.50 257.65 0.0M
2022-10-12 260.80 262.40 256.40 257.10 0.0M
2022-10-11 266.00 266.00 260.40 260.55 0.0M
2022-10-10 267.00 267.00 262.40 262.55 0.0M
2022-10-07 264.40 265.90 262.40 263.80 0.0M
2022-10-06 264.00 270.05 264.00 264.40 0.0M
2022-10-04 263.35 272.00 263.25 269.20 0.0M
2022-10-03 268.10 269.95 262.40 262.70 0.0M
2022-09-30 252.25 284.00 252.00 268.10 0.0M
2022-09-29 252.25 258.95 251.00 253.00 0.0M
2022-09-28 257.70 258.00 249.10 251.90 0.0M
2022-09-27 252.15 259.00 250.15 255.45 0.0M
2022-09-26 266.75 266.75 246.20 254.20 0.0M
2022-09-23 266.25 266.25 261.70 262.85 0.0M
2022-09-22 262.85 270.00 253.80 262.35 0.0M
2022-09-21 277.25 278.60 265.25 267.80 0.0M
2022-09-20 276.00 279.00 271.25 273.20 0.0M
2022-09-19 285.00 285.00 265.70 275.40 0.0M
2022-09-16 273.00 294.50 269.70 273.65 0.1M
2022-09-15 273.00 273.00 267.00 269.95 0.0M
2022-09-14 270.00 272.90 266.50 269.95 0.0M
2022-09-13 272.50 272.50 266.85 269.95 0.0M
2022-09-12 265.00 272.00 264.80 269.60 0.0M
2022-09-09 267.75 273.40 265.65 267.50 0.0M
2022-09-08 272.50 275.00 263.95 267.75 0.0M
2022-09-07 265.00 272.50 263.55 269.85 0.0M
2022-09-06 272.00 280.00 260.55 262.65 0.0M
2022-09-05 258.65 278.40 258.00 271.75 0.0M
2022-09-02 260.00 260.90 254.75 256.75 0.0M
2022-09-01 257.00 263.00 254.05 255.05 0.0M
2022-08-30 257.45 262.50 252.00 254.15 0.0M
2022-08-29 253.95 259.00 251.40 254.40 0.0M
2022-08-26 255.75 257.35 253.10 254.25 0.0M
2022-08-25 258.50 261.90 253.25 253.80 0.0M
2022-08-24 253.05 265.00 251.25 254.80 0.0M
2022-08-23 257.55 257.55 252.00 252.65 0.0M
2022-08-22 257.20 262.00 253.15 254.20 0.0M
2022-08-19 262.00 263.00 254.25 257.20 0.0M
2022-08-18 260.30 263.50 259.00 260.45 0.0M
2022-08-17 257.50 264.40 252.00 256.65 0.0M
2022-08-16 261.35 265.60 250.00 253.80 0.0M
2022-08-12 256.30 264.00 250.00 258.90 0.0M
2022-08-11 255.45 257.45 249.00 256.30 0.0M
2022-08-10 253.40 257.40 249.30 251.70 0.0M
2022-08-08 257.95 263.50 247.75 250.30 0.0M
2022-08-05 262.60 267.00 250.00 255.75 0.0M
2022-08-04 255.55 262.95 254.75 260.90 0.0M
2022-08-03 262.20 262.20 247.00 251.95 0.0M
2022-08-02 266.30 266.30 258.00 261.95 0.0M
2022-08-01 265.95 267.70 260.05 262.50 0.0M
2022-07-29 262.00 267.00 260.00 262.50 0.0M
2022-07-28 261.10 263.80 258.30 261.75 0.0M
2022-07-27 259.40 262.95 254.00 261.10 0.0M
2022-07-26 264.75 264.90 258.00 258.75 0.0M
2022-07-25 258.05 264.95 258.05 261.20 0.0M
2022-07-22 263.60 263.60 257.20 261.45 0.0M
2022-07-21 258.30 268.00 258.00 259.95 0.0M
2022-07-20 258.00 269.70 256.00 261.15 0.0M
2022-07-19 254.05 257.80 253.00 256.30 0.0M
2022-07-18 255.90 257.95 253.55 256.20 0.0M
2022-07-15 254.95 257.35 252.10 253.05 0.0M
2022-07-14 252.30 256.85 246.80 251.90 0.0M
2022-07-13 250.05 258.00 250.05 256.95 0.0M
2022-07-12 250.00 257.30 250.00 253.75 0.0M
2022-07-11 251.95 255.00 250.00 253.70 0.0M
2022-07-08 251.85 252.35 247.00 248.90 0.0M
2022-07-07 251.00 254.70 246.10 248.65 0.0M
2022-07-06 249.60 256.95 241.95 251.00 0.0M
2022-07-05 248.85 252.00 244.45 246.05 0.0M
2022-07-04 250.25 250.95 244.00 245.20 0.0M
2022-07-01 243.05 252.00 243.05 246.70 0.0M
2022-06-30 251.40 257.90 246.45 250.40 0.0M
2022-06-29 252.60 253.00 247.50 249.35 0.0M
2022-06-28 245.35 251.90 245.35 250.35 0.0M
2022-06-27 247.60 253.00 247.00 252.90 0.0M
2022-06-24 247.95 248.00 243.40 246.90 0.0M
2022-06-23 240.25 247.70 239.05 239.20 0.0M
2022-06-22 249.50 250.05 237.00 240.50 0.0M
2022-06-21 240.60 244.90 239.00 243.10 0.0M
2022-06-20 249.40 250.50 231.80 236.15 0.0M
2022-06-17 252.10 254.75 246.00 249.40 0.0M
2022-06-16 263.20 264.00 252.00 252.55 0.0M
2022-06-15 261.65 264.00 258.00 259.25 0.0M
2022-06-14 260.55 266.90 260.00 260.45 0.0M
2022-06-13 266.50 270.05 263.00 263.10 0.0M
2022-06-10 271.05 276.40 270.20 272.10 0.0M
2022-06-09 276.10 278.80 271.00 277.20 0.0M
2022-06-08 271.60 282.55 271.60 276.05 0.0M
2022-06-07 274.10 274.10 265.10 268.15 0.0M
2022-06-06 273.05 280.00 267.50 275.80 0.0M
2022-06-03 283.35 283.35 268.50 270.60 0.0M
2022-06-02 268.45 282.30 266.40 279.70 0.0M
2022-06-01 272.20 272.95 269.05 269.35 0.0M
2022-05-31 277.00 277.45 266.75 269.20 0.0M
2022-05-30 260.00 278.40 260.00 276.25 0.0M
2022-05-27 269.00 274.80 262.90 267.55 0.0M
2022-05-26 268.25 275.00 256.15 268.55 0.0M
2022-05-25 274.25 279.00 261.00 264.45 0.0M
2022-05-24 284.50 284.50 268.20 270.20 0.0M
2022-05-23 279.85 286.00 275.20 282.35 0.0M
2022-05-20 275.00 286.45 275.00 278.55 0.0M
2022-05-19 274.95 289.45 271.15 282.10 0.0M
2022-05-18 276.60 283.70 272.75 278.50 0.0M
2022-05-17 269.90 279.00 268.05 273.25 0.0M
2022-05-16 272.70 272.70 262.05 266.00 0.0M
2022-05-13 269.25 279.00 262.40 266.25 0.0M
2022-05-12 269.40 275.40 259.30 267.85 0.0M
2022-05-11 275.35 286.05 262.00 265.55 0.0M
2022-05-10 290.55 291.50 276.40 281.85 0.0M
2022-05-09 296.85 296.85 284.00 286.45 0.0M
2022-05-06 290.85 300.00 283.50 293.25 0.0M
2022-05-05 296.00 303.25 291.60 294.90 0.0M
2022-05-04 302.60 305.25 293.05 299.25 0.0M
2022-05-02 301.25 307.95 300.00 302.10 0.0M
2022-04-29 302.10 314.95 301.75 303.50 0.0M
2022-04-28 303.00 307.10 299.90 302.65 0.0M
2022-04-27 312.65 313.90 300.00 303.45 0.0M
2022-04-26 313.05 316.10 305.50 308.10 0.0M
2022-04-25 314.60 314.60 306.00 308.50 0.0M
2022-04-22 318.00 323.10 313.75 317.10 0.0M
2022-04-21 325.75 331.00 316.00 319.05 0.0M
2022-04-20 309.00 334.90 309.00 324.10 0.0M
2022-04-19 320.00 328.10 302.55 318.05 0.0M
2022-04-18 327.00 327.00 312.45 317.90 0.0M
2022-04-13 317.35 339.50 315.05 323.95 0.0M
2022-04-12 320.00 321.55 312.85 317.05 0.0M
2022-04-11 321.15 325.30 317.45 319.95 0.0M
2022-04-08 324.95 327.50 318.00 321.15 0.0M
2022-04-07 323.85 330.00 318.05 322.95 0.0M
2022-04-06 327.40 330.00 319.10 320.85 0.0M
2022-04-05 315.50 321.90 315.50 317.55 0.0M
2022-04-04 310.00 319.00 300.95 315.80 0.0M
2022-04-01 297.10 306.00 297.10 305.10 0.0M
2022-03-31 310.00 312.00 293.15 296.70 0.0M
2022-03-30 308.75 309.00 297.75 299.80 0.0M
2022-03-29 307.00 314.45 297.60 301.60 0.0M
2022-03-28 313.20 317.50 299.05 300.90 0.0M
2022-03-25 312.85 328.00 310.75 313.20 0.1M
2022-03-24 288.50 324.25 288.50 310.50 0.2M
2022-03-23 280.80 298.00 279.05 283.20 0.0M
2022-03-22 277.20 284.00 274.00 280.35 0.0M
2022-03-21 282.30 284.85 275.20 277.20 0.0M
2022-03-17 280.00 289.50 280.00 281.40 0.0M
2022-03-16 281.00 287.70 275.00 277.05 0.0M
2022-03-15 284.70 290.00 276.45 282.40 0.0M
2022-03-14 270.05 288.40 270.05 282.05 0.0M
2022-03-11 273.55 274.15 266.65 269.35 0.0M
2022-03-10 273.25 283.00 266.20 269.45 0.0M
2022-03-09 267.70 273.00 263.55 271.20 0.0M
2022-03-08 260.40 268.40 260.35 264.30 0.0M
2022-03-07 257.00 265.40 256.40 259.85 0.0M
2022-03-04 271.80 274.80 266.35 269.80 0.0M
2022-03-03 275.75 279.95 270.00 271.40 0.0M
2022-03-02 273.65 274.95 270.00 271.40 0.0M
2022-02-28 265.90 278.80 258.35 274.20 0.0M
2022-02-25 256.45 275.00 256.45 267.90 0.0M
2022-02-24 280.10 280.10 252.95 255.65 0.0M
2022-02-23 287.90 292.05 284.95 285.15 0.0M
2022-02-22 290.00 294.15 283.15 285.85 0.0M
2022-02-21 297.00 306.00 290.10 293.15 0.0M
2022-02-18 286.85 306.40 285.95 295.10 0.0M
2022-02-17 289.00 292.65 285.00 285.05 0.0M
2022-02-16 303.00 307.00 281.35 286.15 0.0M
2022-02-15 302.40 302.50 289.40 298.15 0.0M
2022-02-14 302.40 302.40 293.00 295.90 0.0M
2022-02-11 306.00 309.80 302.45 307.70 0.0M
2022-02-10 310.00 316.00 306.00 307.30 0.0M
2022-02-09 313.90 321.00 305.60 307.30 0.0M
2022-02-08 316.00 316.90 306.00 311.50 0.0M
2022-02-07 334.45 334.45 310.05 316.30 0.0M
2022-02-04 315.00 342.40 308.65 329.75 0.1M
2022-02-03 310.15 312.75 306.00 309.70 0.0M
2022-02-02 314.95 316.20 306.45 311.40 0.0M
2022-02-01 310.10 314.00 306.05 308.05 0.0M
2022-01-31 316.00 318.00 310.50 312.00 0.0M
2022-01-28 319.80 348.00 311.05 313.90 0.0M
2022-01-27 320.35 320.35 306.95 310.90 0.0M
2022-01-25 288.40 320.50 288.40 315.60 0.0M
2022-01-24 311.95 315.00 291.50 296.45 0.0M
2022-01-21 309.85 324.55 303.25 308.75 0.0M
2022-01-20 306.00 319.50 305.00 308.50 0.0M
2022-01-19 302.40 311.00 302.40 308.65 0.0M
2022-01-18 319.85 321.95 308.00 311.65 0.0M
2022-01-17 335.95 341.00 315.65 319.85 0.0M
2022-01-14 329.95 343.05 326.00 334.85 0.0M
2022-01-13 327.95 344.00 325.00 329.25 0.0M
2022-01-12 333.85 350.00 323.05 326.40 0.0M
2022-01-11 318.95 359.00 315.25 332.00 0.1M
2022-01-10 324.80 324.80 312.00 313.30 0.0M
2022-01-07 325.00 328.00 318.00 320.35 0.0M
2022-01-06 311.90 329.45 310.00 322.00 0.0M
2022-01-05 289.80 343.85 285.00 316.50 0.2M
2022-01-04 295.00 295.00 286.75 289.35 0.0M
2022-01-03 281.00 298.40 278.10 294.70 0.0M