Ponni Sugars Erode Ltd

PONS
🏛️ india →
287.15
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
2023-12-29 413.00 414.95 406.25 408.90 0.0M
2023-12-28 412.65 412.65 404.50 408.85 0.0M
2023-12-27 409.00 409.50 402.40 403.25 0.0M
2023-12-26 412.70 412.70 405.00 406.35 0.0M
2023-12-22 413.00 413.00 400.00 404.60 0.0M
2023-12-21 418.40 418.40 395.95 406.75 0.0M
2023-12-20 409.70 409.70 399.95 400.35 0.0M
2023-12-19 414.55 414.80 408.20 408.95 0.0M
2023-12-18 424.00 429.95 411.05 412.45 0.0M
2023-12-15 408.00 411.35 399.20 400.45 0.0M
2023-12-14 408.20 411.15 401.00 407.30 0.0M
2023-12-13 400.00 405.55 400.00 403.85 0.0M
2023-12-12 410.30 411.25 400.00 404.15 0.0M
2023-12-11 394.20 407.35 394.20 406.00 0.0M
2023-12-08 400.55 401.25 393.00 394.30 0.0M
2023-12-07 412.00 412.00 397.00 400.50 0.0M
2023-12-06 425.60 426.45 410.80 412.20 0.0M
2023-12-05 427.40 427.45 416.00 418.15 0.0M
2023-12-04 429.00 431.20 421.75 424.05 0.0M
2023-12-01 427.50 429.05 425.00 425.90 0.0M
2023-11-30 430.00 431.10 425.40 426.00 0.0M
2023-11-29 424.80 429.00 421.10 424.90 0.0M
2023-11-28 434.05 434.05 422.50 422.85 0.0M
2023-11-24 440.00 446.35 424.90 425.50 0.0M
2023-11-23 420.25 451.70 420.25 438.75 0.0M
2023-11-22 429.60 429.60 421.45 422.55 0.0M
2023-11-21 434.70 434.75 428.00 429.10 0.0M
2023-11-20 421.95 435.00 421.90 427.55 0.0M
2023-11-17 423.60 425.85 415.00 421.90 0.0M
2023-11-16 428.05 429.55 423.00 423.85 0.0M
2023-11-15 429.05 432.00 422.40 427.95 0.0M
2023-11-13 453.85 453.85 421.00 422.15 0.0M
2023-11-12 443.75 443.75 428.80 439.20 0.0M
2023-11-10 449.90 449.90 426.30 433.35 0.0M
2023-11-09 444.40 446.40 427.70 429.85 0.0M
2023-11-08 459.00 459.00 433.20 438.95 0.0M
2023-11-07 459.95 464.20 446.15 448.15 0.0M
2023-11-06 431.05 464.75 430.00 456.45 0.0M
2023-11-03 421.70 423.20 408.00 411.95 0.0M
2023-11-02 416.20 421.60 413.50 416.25 0.0M
2023-11-01 414.80 423.00 413.65 415.25 0.0M
2023-10-31 420.65 420.65 409.95 412.95 0.0M
2023-10-30 400.10 429.60 400.10 419.65 0.0M
2023-10-27 387.25 422.35 374.50 414.15 0.0M
2023-10-26 384.00 390.60 376.75 387.15 0.0M
2023-10-25 382.25 401.95 382.25 387.10 0.0M
2023-10-23 405.85 405.85 386.00 390.05 0.0M
2023-10-20 411.95 414.75 400.75 401.80 0.0M
2023-10-19 426.00 426.00 407.45 413.60 0.0M
2023-10-18 414.60 432.70 412.10 415.30 0.0M
2023-10-17 422.55 422.55 410.00 411.80 0.0M
2023-10-16 419.35 427.00 413.65 416.60 0.0M
2023-10-13 418.65 423.85 417.60 419.30 0.0M
2023-10-12 421.20 427.00 419.30 420.60 0.0M
2023-10-11 415.95 425.65 414.25 418.20 0.0M
2023-10-10 407.75 421.30 404.80 410.95 0.0M
2023-10-09 430.00 430.00 407.00 407.95 0.0M
2023-10-06 423.60 428.30 421.00 423.15 0.0M
2023-10-05 426.30 434.20 420.95 422.85 0.0M
2023-10-04 431.50 431.50 410.15 421.55 0.0M
2023-10-03 430.00 431.70 415.30 421.30 0.0M
2023-09-29 441.40 441.40 428.00 430.35 0.0M
2023-09-28 432.95 447.80 428.65 431.55 0.0M
2023-09-27 437.30 437.30 422.80 431.05 0.0M
2023-09-26 436.05 440.40 425.65 428.70 0.0M
2023-09-25 422.00 442.00 416.70 435.10 0.0M
2023-09-22 422.20 422.70 410.15 418.60 0.0M
2023-09-21 428.20 428.55 417.55 419.60 0.0M
2023-09-20 438.40 438.40 423.30 425.15 0.0M
2023-09-18 433.15 437.70 428.65 429.30 0.0M
2023-09-15 438.15 444.95 428.20 431.60 0.0M
2023-09-14 422.05 454.55 421.50 435.55 0.0M
2023-09-13 409.25 420.90 399.60 417.90 0.0M
2023-09-12 436.40 436.40 402.70 404.70 0.0M
2023-09-11 435.40 443.90 433.10 434.45 0.0M
2023-09-08 435.05 438.30 427.00 427.45 0.0M
2023-09-07 428.65 434.80 426.70 431.30 0.0M
2023-09-06 421.45 441.55 419.70 428.60 0.0M
2023-09-05 433.00 433.00 415.55 421.45 0.0M
2023-09-04 401.00 457.05 400.95 423.70 0.0M
2023-09-01 401.25 402.85 397.90 399.00 0.0M
2023-08-31 409.05 410.00 395.00 397.10 0.0M
2023-08-30 403.70 413.50 402.25 405.95 0.0M
2023-08-29 404.95 410.05 400.50 403.65 0.0M
2023-08-28 405.00 409.05 400.35 402.50 0.0M
2023-08-25 400.15 414.00 400.00 400.90 0.0M
2023-08-24 396.50 414.10 396.50 403.50 0.0M
2023-08-23 430.45 430.45 393.80 394.40 0.0M
2023-08-22 396.25 399.30 390.20 393.50 0.0M
2023-08-21 391.00 397.00 386.00 392.40 0.0M
2023-08-18 402.00 407.20 389.15 391.05 0.0M
2023-08-17 398.50 408.50 394.35 398.55 0.0M
2023-08-16 382.15 398.00 382.15 396.85 0.0M
2023-08-14 395.95 396.00 387.50 393.05 0.0M
2023-08-11 391.10 402.95 391.10 393.80 0.0M
2023-08-10 379.00 409.55 379.00 401.65 0.0M
2023-08-09 405.00 406.85 396.95 401.60 0.0M
2023-08-08 409.55 415.00 397.65 403.60 0.0M
2023-08-07 401.85 415.00 401.25 410.60 0.0M
2023-08-04 394.50 404.30 394.50 398.55 0.0M
2023-08-03 393.00 403.00 386.50 394.80 0.0M
2023-08-02 400.00 403.05 387.30 391.95 0.0M
2023-08-01 399.60 401.35 394.20 395.20 0.0M
2023-07-31 367.30 405.05 367.30 397.85 0.0M
2023-07-28 405.00 405.20 391.35 394.05 0.0M
2023-07-27 447.40 447.40 399.85 403.50 0.0M
2023-07-26 401.65 405.50 397.80 400.20 0.0M
2023-07-25 411.00 415.05 397.20 402.10 0.0M
2023-07-24 401.65 431.80 401.65 409.55 0.0M
2023-07-21 389.45 427.10 387.35 413.70 0.0M
2023-07-20 383.95 403.00 383.45 389.95 0.0M
2023-07-19 381.35 384.35 378.00 380.95 0.0M
2023-07-18 388.90 388.90 379.00 381.75 0.0M
2023-07-17 383.30 387.25 380.00 382.20 0.0M
2023-07-14 381.05 386.60 377.00 381.25 0.0M
2023-07-13 378.90 382.25 375.05 377.55 0.0M
2023-07-12 379.40 390.05 377.70 380.25 0.0M
2023-07-11 376.00 379.00 376.00 378.35 0.0M
2023-07-10 381.80 385.50 378.75 379.95 0.0M
2023-07-07 378.75 388.00 378.75 382.05 0.0M
2023-07-06 379.00 384.05 378.30 379.35 0.0M
2023-07-05 378.10 382.90 377.00 379.60 0.0M
2023-07-04 380.90 383.00 375.55 377.85 0.0M
2023-07-03 381.05 383.40 379.05 380.05 0.0M
2023-06-30 382.90 389.95 382.00 383.40 0.0M
2023-06-28 389.45 389.45 377.90 381.10 0.0M
2023-06-27 388.95 391.05 385.60 386.35 0.0M
2023-06-26 389.25 397.35 384.55 386.25 0.0M
2023-06-23 398.05 398.05 386.30 388.00 0.0M
2023-06-22 387.40 409.40 386.10 394.45 0.0M
2023-06-21 389.95 393.70 384.10 388.40 0.0M
2023-06-20 379.70 390.55 376.90 388.00 0.0M
2023-06-19 385.25 389.90 378.05 379.85 0.0M
2023-06-16 385.05 390.50 381.85 383.15 0.0M
2023-06-15 388.80 390.30 379.20 381.85 0.0M
2023-06-14 385.90 396.00 385.50 388.15 0.0M
2023-06-13 399.90 399.90 388.50 389.30 0.0M
2023-06-12 400.00 405.25 391.20 393.05 0.0M
2023-06-09 399.25 404.45 390.45 400.30 0.0M
2023-06-08 399.90 401.55 387.90 393.25 0.0M
2023-06-07 401.95 409.80 391.00 402.50 0.0M
2023-06-06 390.05 398.70 389.80 391.40 0.0M
2023-06-05 399.00 403.00 390.45 393.55 0.0M
2023-06-02 392.20 396.05 390.95 393.45 0.0M
2023-06-01 390.60 399.00 388.00 389.25 0.0M
2023-05-31 392.00 395.80 383.00 388.15 0.0M
2023-05-30 405.45 405.45 394.05 396.95 0.0M
2023-05-29 394.10 405.55 386.20 403.40 0.0M
2023-05-26 383.45 394.60 383.45 393.05 0.0M
2023-05-25 384.85 386.90 374.45 379.85 0.0M
2023-05-24 380.45 391.95 380.40 383.70 0.0M
2023-05-23 391.20 392.70 383.00 385.50 0.0M
2023-05-22 393.35 402.50 386.40 389.60 0.0M
2023-05-19 389.35 405.20 384.10 398.75 0.0M
2023-05-18 391.65 402.85 380.00 384.10 0.0M
2023-05-17 396.40 412.45 394.00 395.20 0.0M
2023-05-16 410.20 413.25 396.00 398.55 0.0M
2023-05-15 421.05 421.05 404.45 407.90 0.0M
2023-05-12 426.00 430.50 419.45 422.50 0.0M
2023-05-11 433.50 439.00 430.75 432.35 0.0M
2023-05-10 469.95 469.95 429.80 431.45 0.0M
2023-05-09 431.00 447.95 431.00 440.80 0.0M
2023-05-08 434.10 455.00 434.10 444.40 0.0M
2023-05-05 443.75 456.85 440.00 442.40 0.0M
2023-05-04 443.95 459.00 443.65 452.45 0.0M
2023-05-03 427.05 455.00 427.05 444.35 0.0M
2023-05-02 462.65 462.65 436.60 438.90 0.0M
2023-04-28 481.40 486.70 461.25 469.75 0.0M
2023-04-27 484.90 486.10 478.20 478.50 0.0M
2023-04-26 484.50 488.65 482.15 482.50 0.0M
2023-04-25 482.20 500.00 481.85 483.65 0.0M
2023-04-24 477.55 483.65 474.95 478.80 0.0M
2023-04-21 486.55 495.45 477.00 478.95 0.0M
2023-04-20 498.75 514.90 482.00 485.60 0.0M
2023-04-19 488.95 499.90 482.05 494.05 0.0M
2023-04-18 484.90 492.80 478.15 485.75 0.0M
2023-04-17 469.60 490.00 460.15 480.35 0.0M
2023-04-13 491.00 494.30 466.15 469.60 0.0M
2023-04-12 463.10 505.40 463.10 493.55 0.0M
2023-04-11 472.05 480.00 462.30 470.80 0.0M
2023-04-10 459.05 479.75 459.05 468.80 0.0M
2023-04-06 466.15 476.20 447.05 459.30 0.0M
2023-04-05 409.65 450.60 409.65 450.60 0.0M
2023-04-03 419.00 419.95 397.05 409.65 0.0M
2023-03-31 378.20 408.10 378.20 395.90 0.0M
2023-03-29 373.00 390.35 373.00 378.20 0.0M
2023-03-28 372.55 376.85 361.40 366.75 0.0M
2023-03-27 384.25 391.05 370.80 376.85 0.0M
2023-03-24 399.60 402.00 390.40 392.90 0.0M
2023-03-23 401.00 413.55 399.00 400.45 0.0M
2023-03-22 403.25 405.35 395.65 398.15 0.0M
2023-03-21 394.55 409.50 392.35 398.30 0.0M
2023-03-20 391.15 397.90 386.00 389.05 0.0M
2023-03-17 400.00 403.80 391.00 398.10 0.0M
2023-03-16 401.60 408.00 380.15 398.55 0.0M
2023-03-15 424.50 424.55 395.85 401.55 0.0M
2023-03-14 434.95 434.95 412.25 418.00 0.0M
2023-03-13 434.55 443.95 411.30 416.65 0.0M
2023-03-10 429.00 454.45 423.30 439.65 0.0M
2023-03-09 461.85 461.85 441.70 445.10 0.0M
2023-03-08 428.50 468.00 427.50 451.55 0.0M
2023-03-06 428.00 435.55 428.00 431.00 0.0M
2023-03-03 434.75 436.00 426.00 426.70 0.0M
2023-03-02 431.70 440.00 430.10 432.45 0.0M
2023-03-01 433.75 440.20 432.00 433.70 0.0M
2023-02-28 443.70 451.00 428.00 430.65 0.0M
2023-02-27 452.30 453.60 425.60 427.60 0.0M
2023-02-24 467.95 470.00 449.65 452.30 0.0M
2023-02-23 460.00 464.75 446.45 455.25 0.0M
2023-02-22 471.90 480.00 443.05 453.35 0.0M
2023-02-21 505.00 505.00 480.00 481.60 0.0M
2023-02-20 499.80 501.95 484.60 492.70 0.0M
2023-02-17 473.90 499.00 473.90 496.05 0.0M
2023-02-16 463.55 488.00 462.50 482.90 0.0M
2023-02-15 446.90 463.10 446.90 456.70 0.0M
2023-02-14 455.70 465.00 437.85 459.30 0.0M
2023-02-13 464.20 468.60 448.05 451.60 0.0M
2023-02-10 454.20 472.00 448.95 466.10 0.0M
2023-02-09 455.05 458.75 449.70 454.20 0.0M
2023-02-08 481.65 485.25 454.70 460.65 0.0M
2023-02-07 463.95 487.95 463.95 478.65 0.0M
2023-02-06 436.55 472.70 436.55 459.75 0.0M
2023-02-03 449.55 449.55 416.90 444.35 0.0M
2023-02-02 431.25 455.05 431.20 441.60 0.0M
2023-02-01 468.95 470.05 427.50 431.20 0.0M
2023-01-31 435.05 466.90 435.05 456.35 0.0M
2023-01-30 457.40 473.20 427.00 437.90 0.0M
2023-01-27 490.15 502.10 441.10 465.20 0.0M
2023-01-25 475.10 508.00 475.05 490.10 0.0M
2023-01-24 497.75 508.00 463.70 480.05 0.0M
2023-01-23 531.00 531.00 483.40 488.40 0.0M
2023-01-20 540.00 546.10 526.90 530.90 0.0M
2023-01-19 532.55 558.00 528.00 534.20 0.0M
2023-01-18 555.60 574.10 535.50 539.60 0.0M
2023-01-17 549.80 573.00 507.60 563.65 0.0M
2023-01-16 576.95 576.95 522.10 533.95 0.0M
2023-01-13 554.00 581.00 553.75 577.60 0.1M
2023-01-12 535.70 558.00 511.40 547.75 0.0M
2023-01-11 481.00 554.50 480.75 530.85 0.0M
2023-01-10 492.05 492.05 474.50 483.95 0.0M
2023-01-09 476.00 495.00 475.00 493.40 0.0M
2023-01-06 480.00 489.00 465.80 468.20 0.0M
2023-01-05 487.05 491.30 469.75 480.20 0.0M
2023-01-04 497.90 497.90 481.00 487.30 0.0M
2023-01-03 519.00 519.00 471.00 492.05 0.0M
2023-01-02 487.55 513.00 487.55 505.65 0.1M