Popular Foundations

POPA
🏛️ india →
28.00
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
2025-09-26 30.00 30.00 28.00 28.00 0.0M
2025-09-25 29.00 29.00 29.00 29.00 0.0M
2025-09-24 29.00 29.00 29.00 29.00 0.0M
2025-09-23 30.30 30.30 30.10 30.15 0.0M
2025-09-22 30.01 30.30 30.01 30.30 0.0M
2025-09-19 30.10 30.55 30.05 30.55 0.0M
2025-09-18 31.00 31.00 31.00 31.00 0.0M
2025-09-17 30.76 31.80 30.60 31.02 0.0M
2025-09-16 30.06 31.83 30.06 31.83 0.0M
2025-09-12 33.35 33.35 33.35 33.35 0.0M
2025-09-11 32.00 32.00 31.99 31.99 0.0M
2025-09-10 32.51 33.30 31.90 32.00 0.0M
2025-09-09 35.30 35.30 35.30 35.30 0.0M
2025-09-08 32.40 34.30 32.40 34.30 0.0M
2025-09-05 34.60 34.60 34.60 34.60 0.0M
2025-09-03 34.90 34.90 34.90 34.90 0.0M
2025-09-02 33.52 33.60 33.52 33.60 0.0M
2025-09-01 33.15 34.20 33.15 34.20 0.0M
2025-08-29 35.50 35.90 34.30 34.30 0.0M
2025-08-28 34.50 34.50 34.50 34.50 0.0M
2025-08-26 34.70 36.01 34.70 34.95 0.0M
2025-08-25 34.89 34.90 34.89 34.90 0.0M
2025-08-22 33.05 34.94 33.05 34.94 0.0M
2025-08-21 32.50 35.40 32.00 35.40 0.0M
2025-08-20 37.20 37.20 34.70 34.70 0.0M
2025-08-19 34.90 35.00 34.90 34.94 0.0M
2025-08-18 35.87 35.87 34.95 34.95 0.0M
2025-08-14 36.50 36.95 35.00 35.01 0.0M
2025-08-13 37.40 37.40 35.45 36.00 0.0M
2025-08-12 36.70 36.70 36.25 36.25 0.0M
2025-08-11 35.00 36.27 34.06 35.75 0.1M
2025-08-08 35.00 36.28 35.00 35.81 0.1M
2025-08-07 35.90 35.90 34.50 34.50 0.0M
2025-08-06 34.78 35.50 34.78 35.50 0.0M
2025-08-05 35.00 35.50 35.00 35.49 0.0M
2025-08-04 36.29 36.29 34.10 34.86 0.2M
2025-08-01 32.65 35.42 32.65 35.04 0.1M
2025-07-31 31.85 32.50 31.85 32.50 0.0M
2025-07-30 30.00 32.39 29.50 31.85 0.0M
2025-07-29 30.20 30.25 30.00 30.25 0.0M
2025-07-28 30.71 30.71 30.26 30.26 0.0M
2025-07-25 30.44 32.40 30.00 30.71 0.0M
2025-07-24 32.00 33.20 31.90 31.90 0.0M
2025-07-23 30.01 31.00 29.80 30.45 0.0M
2025-07-22 30.30 30.30 30.30 30.30 0.0M
2025-07-21 30.90 30.90 30.00 30.45 0.0M
2025-07-18 30.05 30.05 30.05 30.05 0.0M
2025-07-17 30.05 30.05 30.00 30.05 0.0M
2025-07-16 31.00 31.00 29.85 30.05 0.0M
2025-07-15 31.00 31.00 31.00 31.00 0.0M
2025-07-14 31.90 31.90 31.06 31.06 0.0M
2025-07-11 31.22 31.22 31.22 31.22 0.0M
2025-07-10 32.01 32.01 32.00 32.00 0.0M
2025-07-09 33.19 33.19 32.25 32.81 0.0M
2025-07-08 33.29 33.29 33.29 33.29 0.0M
2025-07-07 32.60 33.20 32.50 33.20 0.0M
2025-07-04 33.05 33.10 33.05 33.10 0.0M
2025-07-03 32.00 35.95 32.00 32.50 0.0M
2025-07-02 31.00 31.20 30.41 31.20 0.0M
2025-07-01 32.00 32.00 32.00 32.00 0.0M
2025-06-30 32.99 32.99 32.99 32.99 0.0M
2025-06-27 31.26 32.49 31.26 32.49 0.0M
2025-06-26 33.90 34.67 31.01 32.70 0.0M
2025-06-25 33.10 33.90 32.90 33.90 0.0M
2025-06-24 33.00 34.30 33.00 34.30 0.0M
2025-06-23 32.10 33.67 32.10 33.67 0.0M
2025-06-20 32.10 32.10 32.10 32.10 0.0M
2025-06-19 32.00 32.10 32.00 32.10 0.0M
2025-06-18 32.90 32.90 32.90 32.90 0.0M
2025-06-17 31.90 34.40 31.90 33.00 0.0M
2025-06-16 33.00 33.00 33.00 33.00 0.0M
2025-06-13 34.80 34.80 34.80 34.80 0.0M
2025-06-12 34.00 34.00 34.00 34.00 0.0M
2025-06-11 33.10 34.90 32.00 34.70 0.1M
2025-06-10 35.00 35.95 34.00 34.50 0.0M
2025-06-09 35.46 35.46 35.46 35.46 0.0M
2025-06-06 35.90 35.90 34.51 35.46 0.0M
2025-06-05 35.00 35.49 34.00 34.78 0.0M
2025-06-04 36.50 36.50 32.85 34.50 0.0M
2025-06-03 34.40 34.40 33.00 33.00 0.0M
2025-06-02 33.00 35.00 33.00 34.44 0.0M
2025-05-30 33.00 34.70 33.00 34.70 0.0M
2025-05-29 34.60 34.60 34.60 34.60 0.0M
2025-05-28 33.50 34.77 33.41 34.67 0.0M
2025-05-27 31.20 36.50 31.20 33.21 0.1M
2025-05-26 35.30 36.90 34.11 36.06 0.0M
2025-05-23 34.15 35.50 34.15 35.37 0.1M
2025-05-22 32.00 35.50 32.00 34.85 0.0M
2025-05-21 34.50 34.50 33.00 34.20 0.0M
2025-05-20 30.00 33.25 30.00 33.10 0.1M
2025-05-19 30.70 30.70 29.13 29.66 0.0M
2025-05-16 29.15 30.90 29.15 30.20 0.0M
2025-05-15 30.30 30.30 30.30 30.30 0.0M
2025-05-14 31.30 31.30 31.30 31.30 0.0M
2025-05-13 31.40 31.40 31.40 31.40 0.0M
2025-05-12 30.05 30.05 30.05 30.05 0.0M
2025-05-08 28.10 31.90 28.10 29.76 0.0M
2025-05-07 29.00 30.90 29.00 29.63 0.0M
2025-05-06 30.20 30.20 30.05 30.05 0.0M
2025-05-05 32.80 32.80 32.80 32.80 0.0M
2025-05-02 32.75 32.75 32.75 32.75 0.0M
2025-04-30 32.00 32.70 31.60 32.70 0.0M
2025-04-29 32.75 32.75 32.75 32.75 0.0M
2025-04-28 32.25 33.00 32.25 33.00 0.0M
2025-04-25 31.15 32.70 31.15 32.35 0.0M
2025-04-24 33.90 33.90 32.20 33.30 0.0M
2025-04-23 35.70 35.70 33.00 33.89 0.0M
2025-04-22 33.50 34.60 32.35 34.25 0.1M
2025-04-21 32.50 34.50 32.50 33.74 0.0M
2025-04-17 32.40 32.50 31.00 32.40 0.0M
2025-04-16 31.00 32.75 31.00 32.17 0.0M
2025-04-15 35.10 35.10 32.40 32.40 0.0M
2025-04-11 30.00 32.00 30.00 32.00 0.0M
2025-04-09 30.08 30.08 29.65 29.65 0.0M
2025-04-08 32.75 32.75 32.75 32.75 0.0M
2025-04-07 34.00 34.35 29.50 29.71 0.0M
2025-04-04 31.90 32.90 30.25 31.65 0.1M
2025-04-03 27.99 29.90 25.70 29.25 0.2M
2025-04-02 27.68 27.68 25.95 27.29 0.1M
2025-04-01 25.30 26.50 24.49 26.21 0.0M
2025-03-28 25.50 25.50 21.95 23.99 0.1M
2025-03-27 24.52 26.10 23.20 23.83 0.0M
2025-03-26 28.00 28.00 25.99 26.00 0.0M
2025-03-25 28.45 28.45 26.00 26.90 0.1M
2025-03-24 26.00 27.53 25.85 26.70 0.0M
2025-03-21 26.35 27.60 25.65 26.28 0.0M
2025-03-20 27.40 27.40 26.41 26.41 0.0M
2025-03-19 27.55 30.40 26.41 26.41 0.1M
2025-03-18 27.40 27.40 27.40 27.40 0.0M
2025-03-17 27.49 27.49 27.49 27.49 0.0M
2025-03-13 26.25 28.30 26.25 27.50 0.0M
2025-03-12 28.40 28.40 28.33 28.33 0.0M
2025-03-11 28.30 28.30 28.30 28.30 0.0M
2025-03-10 28.00 28.30 26.40 28.30 0.0M
2025-03-07 27.00 28.48 26.31 27.80 0.0M
2025-03-06 27.50 27.50 27.50 27.50 0.0M
2025-03-05 26.84 27.50 26.84 27.04 0.0M
2025-03-04 27.40 27.40 26.90 26.90 0.0M
2025-03-03 27.99 27.99 25.95 27.00 0.0M
2025-02-28 28.10 32.00 26.10 26.86 0.1M
2025-02-27 30.00 30.05 29.00 29.00 0.0M
2025-02-25 29.50 32.00 29.50 30.28 0.0M
2025-02-24 30.40 30.40 30.40 30.40 0.0M
2025-02-21 29.55 31.40 29.55 31.20 0.0M
2025-02-20 30.10 31.00 29.40 30.20 0.0M
2025-02-19 29.89 29.90 29.89 29.90 0.0M
2025-02-18 28.55 29.00 26.10 28.40 0.0M
2025-02-17 30.00 31.40 30.00 30.90 0.0M
2025-02-14 29.60 30.40 29.00 29.41 0.0M
2025-02-13 30.05 30.05 30.05 30.05 0.0M
2025-02-12 30.10 32.20 30.10 32.20 0.0M
2025-02-11 30.06 31.70 30.06 31.65 0.0M
2025-02-10 32.75 32.75 30.51 30.51 0.0M
2025-02-07 34.90 34.90 31.80 32.80 0.0M
2025-02-06 30.85 32.40 30.85 32.40 0.0M
2025-02-05 30.80 30.80 30.80 30.80 0.0M
2025-02-04 30.50 30.50 30.50 30.50 0.0M
2025-02-03 30.13 31.00 30.13 31.00 0.0M
2025-02-01 31.90 31.90 31.90 31.90 0.0M
2025-01-31 32.64 32.64 32.55 32.55 0.0M
2025-01-30 32.35 32.35 32.00 32.00 0.0M
2025-01-29 31.50 32.45 31.50 32.41 0.0M
2025-01-28 31.50 31.50 31.50 31.50 0.0M
2025-01-27 31.40 31.40 30.03 30.03 0.0M
2025-01-24 33.80 33.80 33.80 33.80 0.0M
2025-01-23 32.99 33.00 32.99 33.00 0.0M
2025-01-22 31.45 31.45 31.45 31.45 0.0M
2025-01-21 31.50 31.50 31.37 31.37 0.0M
2025-01-20 32.48 32.87 32.48 32.80 0.0M
2025-01-17 32.00 32.40 31.00 31.40 0.0M
2025-01-16 32.90 32.90 31.00 31.25 0.0M
2025-01-15 33.85 33.85 30.00 31.90 0.1M
2025-01-14 33.99 33.99 33.99 33.99 0.0M
2025-01-13 33.15 34.00 32.30 33.00 0.0M
2025-01-10 34.30 34.30 33.00 34.10 0.0M
2025-01-09 35.00 35.00 33.70 34.15 0.0M
2025-01-08 34.05 34.49 33.51 34.49 0.0M
2025-01-07 35.07 35.07 34.25 34.25 0.0M
2025-01-06 35.58 35.98 35.07 35.07 0.0M
2025-01-03 35.58 35.58 35.00 35.58 0.0M
2025-01-02 35.17 35.66 34.72 35.59 0.0M
2025-01-01 35.15 35.29 34.51 35.19 0.0M