Punjab Communications

PCOM
🏛️ india →
48.21
Last Update: 2025-10-03
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 30.95 31.50 30.50 30.50 0.0M
2022-12-29 32.00 32.00 29.50 30.85 0.0M
2022-12-28 29.50 31.95 28.50 31.60 0.0M
2022-12-27 29.95 30.75 29.00 29.50 0.0M
2022-12-26 29.90 30.90 28.50 29.55 0.0M
2022-12-23 31.40 31.70 27.00 28.40 0.0M
2022-12-22 31.95 31.95 30.00 31.40 0.0M
2022-12-21 31.90 31.90 30.70 30.75 0.0M
2022-12-20 31.95 31.95 31.20 31.25 0.0M
2022-12-19 31.85 32.45 31.00 31.10 0.0M
2022-12-16 31.90 32.00 31.00 31.45 0.0M
2022-12-15 32.00 33.75 30.55 31.45 0.0M
2022-12-14 32.40 33.35 32.00 32.00 0.0M
2022-12-13 32.40 32.40 31.50 32.35 0.0M
2022-12-12 32.25 32.45 31.60 32.40 0.0M
2022-12-09 33.90 33.90 31.50 32.25 0.0M
2022-12-08 33.30 33.30 32.30 33.00 0.0M
2022-12-07 32.95 32.95 32.00 32.25 0.0M
2022-12-06 33.00 33.00 32.05 32.60 0.0M
2022-12-05 32.95 32.95 32.15 32.20 0.0M
2022-12-02 34.60 34.60 31.60 32.65 0.0M
2022-12-01 31.80 32.70 31.20 31.45 0.0M
2022-11-30 32.10 32.70 31.55 32.10 0.0M
2022-11-29 32.15 32.85 32.10 32.10 0.0M
2022-11-28 33.35 33.35 32.10 32.95 0.0M
2022-11-25 31.75 32.75 31.15 32.70 0.0M
2022-11-24 31.90 32.25 31.20 31.20 0.0M
2022-11-23 31.60 31.95 31.50 31.90 0.0M
2022-11-22 30.70 31.90 30.70 31.60 0.0M
2022-11-21 32.00 32.50 31.20 31.25 0.0M
2022-11-18 32.15 32.15 32.00 32.00 0.0M
2022-11-17 32.05 33.80 31.35 32.75 0.0M
2022-11-16 34.20 34.20 32.30 32.35 0.0M
2022-11-15 33.30 33.75 31.50 33.25 0.0M
2022-11-14 33.50 33.50 32.20 33.35 0.0M
2022-11-11 32.60 34.00 32.60 33.90 0.0M
2022-11-10 33.70 34.35 33.70 33.90 0.0M
2022-11-09 34.70 34.70 32.05 33.20 0.0M
2022-11-07 33.25 33.25 32.35 32.80 0.0M
2022-11-04 32.50 33.45 32.20 32.20 0.0M
2022-11-03 33.40 33.40 32.00 32.10 0.0M
2022-11-02 32.20 33.80 32.20 33.15 0.0M
2022-11-01 32.40 33.50 32.10 32.75 0.0M
2022-10-31 33.90 33.90 31.65 32.55 0.0M
2022-10-28 34.90 34.90 32.00 32.95 0.0M
2022-10-27 34.00 34.00 31.75 32.60 0.0M
2022-10-25 32.10 33.40 31.75 31.95 0.0M
2022-10-24 33.00 33.80 33.00 33.80 0.0M
2022-10-21 33.00 33.00 32.00 32.85 0.0M
2022-10-20 34.90 34.95 32.00 32.15 0.0M
2022-10-19 32.05 33.30 32.05 32.10 0.0M
2022-10-18 33.00 33.00 31.70 32.90 0.0M
2022-10-17 32.60 33.30 32.00 33.00 0.0M
2022-10-14 35.00 35.00 32.55 33.45 0.0M
2022-10-13 32.95 34.75 32.95 32.95 0.0M
2022-10-12 34.90 34.90 32.50 34.00 0.0M
2022-10-11 35.80 35.80 32.40 32.75 0.0M
2022-10-10 35.00 35.00 33.00 33.00 0.0M
2022-10-07 35.95 35.95 32.60 33.70 0.0M
2022-10-06 34.90 34.90 32.30 32.65 0.0M
2022-10-04 33.00 36.50 32.60 32.75 0.0M
2022-10-03 35.95 35.95 32.85 32.90 0.0M
2022-09-30 35.00 35.00 33.20 33.80 0.0M
2022-09-29 35.50 35.50 32.20 32.85 0.0M
2022-09-28 35.95 35.95 33.40 33.55 0.0M
2022-09-27 36.25 36.25 34.00 34.80 0.0M
2022-09-26 35.65 35.65 33.60 34.10 0.0M
2022-09-23 35.10 35.20 34.00 34.75 0.0M
2022-09-22 35.95 35.95 34.75 35.35 0.0M
2022-09-21 36.80 36.80 35.00 35.50 0.0M
2022-09-20 36.90 36.90 34.65 34.80 0.0M
2022-09-19 37.65 37.65 34.90 35.20 0.0M
2022-09-16 35.05 36.85 35.05 36.00 0.0M
2022-09-15 39.70 39.70 35.10 36.25 0.0M
2022-09-14 37.15 39.00 36.50 37.75 0.0M
2022-09-13 36.60 37.95 36.60 37.90 0.0M
2022-09-12 39.80 39.80 36.35 37.00 0.0M
2022-09-09 35.50 38.00 35.50 37.60 0.0M
2022-09-08 38.00 38.00 36.00 36.10 0.0M
2022-09-07 38.90 38.90 36.80 37.60 0.0M
2022-09-06 37.00 38.90 36.25 37.95 0.0M
2022-09-05 39.20 39.20 36.45 36.85 0.0M
2022-09-02 36.10 37.80 36.00 36.15 0.0M
2022-09-01 37.95 37.95 36.00 36.80 0.0M
2022-08-30 36.95 37.95 35.00 36.95 0.0M
2022-08-29 33.50 36.25 31.25 35.70 0.0M
2022-08-26 36.65 36.65 34.65 35.75 0.0M
2022-08-25 35.95 36.95 35.00 36.00 0.0M
2022-08-24 36.30 36.30 34.65 35.20 0.0M
2022-08-23 36.80 36.80 34.00 35.70 0.0M
2022-08-22 35.00 35.00 33.20 33.45 0.0M
2022-08-19 35.85 35.85 34.50 35.00 0.0M
2022-08-18 35.95 36.95 35.00 35.05 0.0M
2022-08-17 36.50 36.50 34.30 35.50 0.0M
2022-08-16 35.70 36.50 34.55 35.65 0.0M
2022-08-12 38.95 38.95 34.50 35.00 0.0M
2022-08-11 37.40 37.40 35.60 36.00 0.0M
2022-08-10 37.15 38.80 35.90 36.30 0.0M
2022-08-08 38.00 38.50 37.00 38.40 0.0M
2022-08-05 39.50 39.50 38.05 38.75 0.0M
2022-08-04 38.10 39.00 37.65 38.95 0.0M
2022-08-03 39.00 39.50 37.55 38.90 0.0M
2022-08-02 37.65 39.50 37.65 39.00 0.0M
2022-08-01 38.95 39.90 37.65 38.25 0.0M
2022-07-29 42.95 42.95 37.20 38.20 0.0M
2022-07-28 37.05 40.80 37.05 39.70 0.0M
2022-07-27 37.20 38.00 36.65 37.05 0.0M
2022-07-26 38.50 39.80 37.05 37.25 0.0M
2022-07-25 37.00 38.00 36.70 37.90 0.0M
2022-07-22 36.30 37.55 36.30 37.50 0.0M
2022-07-21 37.00 38.90 37.00 37.55 0.0M
2022-07-20 39.55 39.55 36.15 36.80 0.0M
2022-07-19 38.10 38.10 38.05 38.05 0.0M
2022-07-18 38.05 39.00 38.05 39.00 0.0M
2022-07-15 37.40 38.85 37.00 38.70 0.0M
2022-07-14 37.50 39.50 37.50 37.55 0.0M
2022-07-13 37.50 39.40 37.20 37.30 0.0M
2022-07-12 39.75 39.75 36.60 38.25 0.0M
2022-07-11 38.05 39.80 36.30 37.75 0.0M
2022-07-08 38.25 39.80 38.25 38.80 0.0M
2022-07-07 38.95 38.95 36.10 37.95 0.0M
2022-07-06 37.95 39.00 36.10 37.90 0.0M
2022-07-05 37.75 37.75 37.00 37.00 0.0M
2022-07-04 36.15 37.90 36.10 37.75 0.0M
2022-06-30 37.80 37.80 36.50 37.00 0.0M
2022-06-29 37.00 37.80 35.60 36.80 0.0M
2022-06-28 36.95 38.90 36.00 37.00 0.0M
2022-06-27 35.10 37.90 35.10 36.55 0.0M
2022-06-24 36.95 36.95 35.00 35.35 0.0M
2022-06-23 38.70 38.70 34.95 36.00 0.0M
2022-06-22 35.55 35.55 33.35 34.25 0.0M
2022-06-21 33.00 37.20 32.00 35.40 0.0M
2022-06-20 36.95 37.30 34.20 36.65 0.0M
2022-06-17 33.70 39.85 33.70 35.65 0.0M
2022-06-16 37.25 39.35 37.10 37.25 0.0M
2022-06-15 39.90 39.90 37.50 39.00 0.0M
2022-06-14 39.90 41.50 38.35 39.90 0.0M
2022-06-13 40.30 41.80 39.00 39.90 0.0M
2022-06-10 40.50 41.60 40.50 40.80 0.0M
2022-06-09 39.95 41.45 38.15 40.55 0.0M
2022-06-08 41.90 42.00 39.25 39.50 0.0M
2022-06-07 38.10 41.95 38.10 40.30 0.0M
2022-06-06 40.65 42.90 38.05 40.00 0.0M
2022-06-03 36.10 39.65 36.10 39.00 0.0M
2022-06-02 37.00 38.35 37.00 38.05 0.0M
2022-06-01 37.00 37.25 36.05 37.00 0.0M
2022-05-31 36.05 37.00 36.05 37.00 0.0M
2022-05-30 35.90 36.50 35.90 36.50 0.0M
2022-05-27 36.95 36.95 34.50 35.50 0.0M
2022-05-26 35.00 36.65 35.00 35.05 0.0M
2022-05-25 36.10 38.50 34.50 36.90 0.0M
2022-05-24 35.50 36.00 35.50 36.00 0.0M
2022-05-23 34.55 35.75 34.55 35.50 0.0M
2022-05-20 34.60 34.60 34.60 34.60 0.0M
2022-05-19 34.05 34.60 34.00 34.60 0.0M
2022-05-18 34.55 35.90 33.20 33.85 0.0M
2022-05-17 34.05 34.85 33.15 34.55 0.0M
2022-05-16 34.45 34.45 34.45 34.45 0.0M
2022-05-13 32.15 34.45 32.15 34.45 0.0M
2022-05-12 33.95 33.95 31.25 31.90 0.0M
2022-05-11 33.20 34.70 32.00 34.70 0.0M
2022-05-10 34.90 35.00 33.15 33.30 0.0M
2022-05-09 34.15 35.65 32.50 35.55 0.0M
2022-05-06 33.20 35.80 32.80 34.15 0.0M
2022-05-05 34.00 34.05 34.00 34.05 0.0M
2022-05-04 35.00 36.00 33.40 34.45 0.0M
2022-05-02 35.55 35.55 33.40 35.15 0.0M
2022-04-29 36.90 36.90 35.80 36.10 0.0M
2022-04-28 37.00 37.80 35.50 36.90 0.0M
2022-04-27 36.80 36.95 34.95 36.40 0.0M
2022-04-26 35.40 36.90 35.30 36.85 0.0M
2022-04-25 37.65 37.65 35.25 35.40 0.0M
2022-04-22 36.25 38.00 36.05 36.55 0.0M
2022-04-21 37.95 37.95 36.15 36.20 0.0M
2022-04-20 36.30 38.65 36.25 36.40 0.0M
2022-04-19 37.10 37.60 36.05 37.20 0.0M
2022-04-18 36.30 38.65 36.30 36.45 0.0M
2022-04-13 37.15 39.00 36.15 36.60 0.0M
2022-04-12 38.00 38.00 37.50 37.70 0.0M
2022-04-11 36.05 38.50 36.05 37.60 0.0M
2022-04-08 39.00 39.00 36.50 36.50 0.0M
2022-04-07 35.95 39.60 35.95 38.15 0.0M
2022-04-06 35.35 37.90 35.35 37.10 0.0M
2022-04-05 36.95 37.00 36.10 36.60 0.0M
2022-04-04 36.45 37.30 34.75 37.00 0.0M
2022-04-01 34.60 36.70 34.60 36.45 0.0M
2022-03-31 36.10 37.75 35.40 36.00 0.0M
2022-03-30 35.50 36.90 35.50 36.85 0.0M
2022-03-29 36.45 36.70 35.95 36.70 0.0M
2022-03-28 37.00 37.00 36.00 36.35 0.0M
2022-03-25 38.00 38.60 36.00 36.60 0.0M
2022-03-24 36.60 39.40 36.60 37.05 0.0M
2022-03-23 37.00 38.50 37.00 38.50 0.0M
2022-03-22 39.95 39.95 37.10 37.95 0.0M
2022-03-21 39.35 39.35 36.90 38.75 0.0M
2022-03-17 36.00 39.50 36.00 38.20 0.0M
2022-03-16 36.55 38.00 36.00 37.65 0.0M
2022-03-15 38.00 38.00 36.55 36.55 0.0M
2022-03-11 38.85 38.85 35.35 38.45 0.0M
2022-03-10 36.95 37.00 36.30 37.00 0.0M
2022-03-09 35.25 35.25 35.25 35.25 0.0M
2022-03-08 34.65 37.00 34.60 35.05 0.0M
2022-03-07 38.00 39.45 36.10 36.10 0.0M
2022-03-04 34.90 38.00 34.90 38.00 0.0M
2022-03-03 39.15 39.15 36.00 36.65 0.0M
2022-03-02 34.55 37.65 34.55 37.55 0.0M
2022-02-28 36.55 38.00 34.75 36.00 0.0M
2022-02-25 36.25 36.55 34.90 36.55 0.0M
2022-02-24 35.90 35.90 32.65 34.95 0.0M
2022-02-23 35.00 36.85 33.50 34.20 0.0M
2022-02-22 36.00 37.15 35.00 35.10 0.0M
2022-02-21 40.35 40.35 36.55 36.55 0.0M
2022-02-18 38.15 40.40 38.15 38.45 0.0M
2022-02-17 39.15 40.95 38.00 38.50 0.0M
2022-02-16 40.40 41.25 38.70 39.10 0.0M
2022-02-15 37.50 40.40 37.50 40.40 0.0M
2022-02-14 39.45 39.45 39.45 39.45 0.0M
2022-02-11 41.55 41.85 40.40 41.50 0.0M
2022-02-10 39.10 40.90 39.05 40.40 0.0M
2022-02-09 41.00 42.30 40.80 40.90 0.0M
2022-02-08 42.85 43.00 42.05 42.90 0.0M
2022-02-07 43.15 45.80 42.15 43.75 0.0M
2022-02-04 43.15 45.00 43.15 44.00 0.0M
2022-02-03 42.45 44.00 42.45 44.00 0.0M
2022-02-02 46.40 46.40 43.10 44.40 0.0M
2022-02-01 45.00 46.65 44.10 44.30 0.0M
2022-01-31 44.30 46.95 44.30 45.15 0.0M
2022-01-28 45.25 47.50 43.55 45.20 0.0M
2022-01-27 44.60 48.90 44.60 45.25 0.0M
2022-01-25 46.40 46.40 43.05 44.60 0.0M
2022-01-24 49.50 49.50 43.05 45.45 0.0M
2022-01-21 41.50 49.60 40.55 48.30 0.1M
2022-01-20 41.05 42.75 40.90 41.35 0.0M
2022-01-19 42.90 42.90 40.65 41.55 0.0M
2022-01-18 41.00 42.75 40.80 42.10 0.0M
2022-01-17 41.80 43.00 41.10 42.15 0.0M
2022-01-14 40.35 41.85 40.30 41.00 0.0M
2022-01-13 45.50 45.50 40.50 41.85 0.0M
2022-01-12 39.05 45.60 39.05 42.80 0.0M
2022-01-11 41.05 42.60 40.25 40.55 0.0M
2022-01-10 39.00 43.00 39.00 42.15 0.0M
2022-01-07 39.95 40.75 38.45 38.70 0.0M
2022-01-06 38.95 40.75 37.15 39.85 0.0M
2022-01-05 40.90 40.90 35.35 38.35 0.0M
2022-01-04 40.95 41.65 39.35 39.85 0.0M
2022-01-03 40.95 40.95 38.50 40.20 0.0M