POONAWALLA.NS (POONAWALLA.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	450.00	450.00	441.55	445.70	-0.72%	1,052,058
2026-10-16	441.00	452.70	434.30	448.95	+1.73%	2,308,717
2026-10-15	438.00	446.40	434.10	441.30	+0.93%	1,454,253
2026-10-14	438.20	445.50	435.80	437.25	-0.72%	4,260,515
2026-10-13	450.10	452.00	434.00	440.40	-1.94%	3,100,559
2026-10-12	476.90	484.00	442.00	449.10	+0.40%	28,015,919
2026-10-09	441.90	450.90	436.90	447.30	+2.15%	1,356,186
2026-10-08	448.00	449.15	433.25	437.90	-2.45%	1,123,865
2026-10-07	459.70	459.70	447.85	448.90	-2.51%	1,030,916
2026-10-06	451.95	461.85	447.95	460.45	+1.88%	732,498
2026-10-05	438.05	453.90	436.50	451.95	+4.28%	1,365,007
2026-10-01	442.00	446.45	427.10	433.40	-2.35%	762,919
2026-09-30	445.10	453.90	442.20	443.85	+0.19%	687,449
2026-09-29	446.00	450.05	437.40	443.00	-0.48%	1,017,550
2026-09-28	461.55	461.80	442.05	445.15	-3.55%	1,095,558
2026-09-25	464.80	469.90	453.20	461.55	-1.12%	1,477,854
2026-09-24	470.10	474.30	463.45	466.80	-2.52%	1,114,308
2026-09-23	473.10	483.95	469.00	478.85	+1.47%	1,880,797
2026-09-22	468.20	478.45	468.20	471.90	+0.19%	787,982
2026-09-21	477.00	480.75	467.10	471.00	-1.75%	1,639,275
2026-09-18	434.00	492.00	434.00	479.40	+10.77%	7,163,603
2026-09-17	430.00	435.50	428.90	432.80	+0.08%	567,959
2026-09-16	434.50	434.95	428.10	432.45	-0.49%	679,052
2026-09-15	446.00	447.65	431.00	434.60	-2.39%	859,283
2026-09-11	443.00	449.10	436.50	445.25	-0.92%	1,633,833
2026-09-10	447.45	455.65	445.50	449.40	+0.18%	502,977
2026-09-09	450.00	451.85	444.35	448.60	-1.46%	963,582
2026-09-08	460.00	460.00	452.35	455.25	-0.85%	418,071
2026-09-07	468.00	468.05	456.30	459.15	-1.99%	452,170
2026-09-04	466.55	476.35	464.00	468.45	+0.72%	713,159
2026-09-03	462.50	467.35	458.35	465.10	+1.19%	474,848
2026-09-02	458.00	461.20	450.60	459.65	-0.28%	473,536
2026-09-01	463.85	467.00	454.90	460.95	-0.61%	1,157,729
2026-08-31	475.10	477.20	461.00	463.80	-3.18%	1,067,590
2026-08-28	482.60	486.25	475.00	479.05	-0.68%	560,278
2026-08-27	474.65	484.00	471.75	482.35	+2.05%	1,434,979
2026-08-26	478.60	480.70	471.00	472.65	-0.69%	972,858
2026-08-25	477.00	479.25	470.55	475.95	+0.18%	349,654
2026-08-24	491.00	493.30	474.00	475.10	-3.05%	1,420,503
2026-08-21	495.00	499.55	488.75	490.05	-0.81%	748,300
2026-08-20	496.30	506.00	492.40	494.05	+0.15%	890,599
2026-08-19	497.90	500.00	491.20	493.30	-0.92%	408,949
2026-08-18	498.00	503.25	494.55	497.90	+0.09%	600,068
2026-08-17	499.00	504.95	495.15	497.45	-0.09%	1,077,907
2026-08-14	505.05	511.90	492.75	497.90	-0.95%	2,731,211
2026-08-13	481.80	505.00	481.65	502.70	+3.84%	2,426,507
2026-08-12	489.95	492.25	482.10	484.10	-0.64%	726,456
2026-08-11	477.15	488.40	474.10	487.20	+2.20%	1,133,685
2026-08-10	480.00	482.95	474.40	476.70	-0.70%	1,283,245
2026-08-07	492.90	493.00	469.00	480.05	-2.20%	1,895,576
2026-08-06	483.00	494.00	475.60	490.85	+2.10%	2,831,890
2026-08-05	474.00	487.50	471.45	480.75	+2.36%	2,455,900
2026-08-04	471.70	472.20	465.00	469.65	-0.48%	477,616
2026-08-03	468.00	474.40	464.70	471.90	+1.80%	855,124
2026-07-31	480.00	485.00	461.00	463.55	-2.80%	2,691,785
2026-07-30	484.50	484.50	472.05	476.90	-0.98%	823,341
2026-07-29	467.00	483.75	463.25	481.60	+3.38%	1,143,996
2026-07-28	466.90	469.10	458.35	465.85	+0.16%	447,458
2026-07-27	457.00	472.00	456.20	465.10	+1.17%	664,006
2026-07-24	464.00	466.30	451.00	459.70	-1.13%	623,865
2026-07-23	473.00	474.50	463.00	464.95	-1.70%	480,903
2026-07-22	460.00	473.90	458.10	473.00	+2.12%	1,437,015
2026-07-21	468.10	468.80	460.60	463.20	-0.87%	798,409
2026-07-20	489.00	489.00	457.60	467.25	-2.11%	5,963,064
2026-07-17	472.90	482.00	466.85	477.30	+1.09%	1,447,885
2026-07-16	475.05	476.20	467.90	472.15	-0.71%	438,872
2026-07-15	470.95	483.45	470.95	475.55	+1.34%	866,281
2026-07-14	481.00	482.65	466.05	469.25	-3.27%	767,204
2026-07-13	471.50	486.00	468.15	485.10	+1.70%	910,643
2026-07-10	470.00	480.50	469.95	477.00	+2.83%	1,564,947
2026-07-09	458.60	469.40	458.60	463.85	+1.29%	2,036,543
2026-07-08	465.00	478.40	454.55	457.95	-2.93%	3,122,168
2026-07-07	478.65	479.80	469.00	471.75	-0.97%	2,156,880
2026-07-06	464.00	480.90	461.05	476.35	+3.34%	2,773,077
2026-07-03	458.00	466.10	453.70	460.95	+0.89%	1,697,203
2026-07-02	443.30	459.00	436.90	456.90	+3.34%	2,003,278
2026-07-01	441.10	447.30	434.40	442.15	+0.25%	1,181,400
2026-06-30	432.00	442.50	432.00	441.05	+2.94%	1,409,502
2026-06-29	440.00	442.35	425.00	428.45	-2.69%	2,451,602
2026-06-25	432.00	442.65	428.15	440.30	+2.84%	2,527,049
2026-06-24	427.00	429.95	416.25	428.15	+0.53%	1,176,442
2026-06-23	426.00	431.90	419.50	425.90	+0.28%	874,617
2026-06-22	429.00	430.80	422.05	424.70	-0.47%	1,070,917
2026-06-19	403.70	436.00	400.70	426.70	+5.49%	11,450,981
2026-06-18	406.55	413.40	401.60	404.50	-0.19%	2,261,516
2026-06-17	400.50	406.70	400.50	405.25	+0.45%	1,830,789
2026-06-16	403.05	406.65	398.45	403.45	+0.99%	1,263,523
2026-06-15	400.00	408.30	398.05	399.50	+1.94%	1,353,924
2026-06-12	376.00	393.45	375.75	391.90	+5.21%	2,079,603
2026-06-11	380.00	380.60	370.05	372.50	-2.03%	787,522
2026-06-10	384.95	385.80	378.20	380.20	-0.91%	543,144
2026-06-09	384.85	386.60	381.45	383.70	+0.70%	835,780
2026-06-08	385.85	388.45	378.20	381.05	-2.26%	663,325
2026-06-05	396.00	397.40	388.25	389.85	-0.89%	1,464,016
2026-06-04	398.00	401.55	391.50	393.35	-1.49%	1,670,262
2026-06-03	399.70	403.30	388.80	399.30	+0.38%	1,515,836
2026-06-02	392.00	399.90	385.25	397.80	+1.41%	1,019,730
2026-06-01	383.95	398.65	383.95	392.25	+2.46%	1,598,190
2026-05-29	396.00	398.90	379.05	382.85	-2.95%	2,142,714
2026-05-27	397.90	400.20	393.70	394.50	-0.52%	802,782
2026-05-26	400.95	405.00	393.45	396.55	-0.59%	1,259,333
2026-05-25	405.00	407.00	397.15	398.90	-0.21%	1,386,495
2026-05-22	397.00	404.45	394.40	399.75	+0.87%	1,437,363
2026-05-21	405.00	405.00	395.00	396.30	-0.95%	954,628
2026-05-20	399.00	402.30	394.30	400.10	-1.09%	1,670,115
2026-05-19	416.00	416.70	398.50	404.50	-2.57%	1,287,269
2026-05-18	410.00	416.25	404.10	415.15	+0.44%	804,490
2026-05-15	421.50	423.10	412.25	413.35	-1.75%	1,266,334
2026-05-14	423.20	425.85	412.05	420.70	+0.36%	741,233
2026-05-13	424.95	427.00	415.55	419.20	-0.68%	1,203,015
2026-05-12	443.00	444.00	420.20	422.05	-4.50%	1,247,259
2026-05-11	459.50	461.45	439.70	441.95	-4.40%	1,610,021
2026-05-08	457.75	468.30	451.80	462.30	+1.45%	3,051,588
2026-05-07	455.90	461.50	449.05	455.70	+0.89%	2,322,118
2026-05-06	459.00	465.00	441.00	451.70	+2.89%	14,067,710
2026-05-05	440.35	442.55	433.80	439.00	+0.43%	2,081,437
2026-05-04	423.05	444.30	420.55	437.10	+4.77%	3,402,859
2026-04-30	420.00	421.35	411.20	417.20	-0.96%	949,983
2026-04-29	417.15	424.00	408.70	421.25	+1.29%	2,935,359
2026-04-28	420.00	424.50	413.35	415.90	-0.98%	1,711,414
2026-04-27	419.30	423.75	416.80	420.00	+0.83%	1,417,594
2026-04-24	422.20	423.85	412.00	416.55	-0.86%	1,261,407
2026-04-23	420.00	428.40	417.40	420.15	-0.93%	1,311,394
2026-04-22	420.00	433.40	419.70	424.10	+0.38%	2,719,870
2026-04-21	420.85	426.40	417.25	422.50	+1.03%	4,575,565
2026-04-20	414.00	421.80	404.90	418.20	+1.08%	2,927,314
2026-04-17	407.75	417.40	401.85	413.75	+1.62%	2,687,668
2026-04-16	416.00	416.00	400.10	407.15	-1.75%	5,836,499
2026-04-15	414.10	418.80	408.65	414.40	+1.38%	2,035,643
2026-04-13	394.00	411.00	387.35	408.75	+2.12%	4,188,411
2026-04-10	395.00	413.40	394.00	400.25	-0.37%	5,800,292
2026-04-09	418.00	421.85	396.60	401.75	-3.15%	4,830,863
2026-04-08	416.00	429.95	413.10	414.80	+2.48%	2,278,099
2026-04-07	397.00	411.90	396.60	404.75	+2.34%	2,348,923
2026-04-06	394.00	406.00	385.50	395.50	+0.56%	1,162,773
2026-04-02	379.70	395.90	366.70	393.30	+2.78%	1,026,499
2026-04-01	373.00	387.85	373.00	382.65	+3.87%	663,831
2026-03-30	377.05	383.95	361.20	368.40	-4.20%	1,085,105
2026-03-27	388.55	389.00	377.00	384.55	-1.56%	1,716,532
2026-03-25	385.25	396.00	382.15	390.65	+2.41%	740,297
2026-03-24	388.00	388.30	371.80	381.45	+1.40%	916,089
2026-03-23	389.90	389.90	369.20	376.20	-4.42%	1,464,914
2026-03-20	404.95	409.50	391.20	393.60	-1.66%	2,014,796
2026-03-19	406.00	406.00	398.00	400.25	-2.86%	714,833
2026-03-18	408.00	416.00	406.20	412.05	+1.49%	2,263,414
2026-03-17	427.00	427.00	404.60	406.00	-4.11%	1,976,263
2026-03-16	407.80	426.70	402.55	423.40	+3.69%	2,036,962
2026-03-13	409.10	410.60	400.15	408.35	-0.63%	1,081,386
2026-03-12	411.00	415.80	405.00	410.95	-1.62%	804,676
2026-03-11	425.15	428.00	414.10	417.70	-1.54%	736,097
2026-03-10	416.95	426.50	412.30	424.25	+2.56%	823,564
2026-03-09	415.00	416.95	404.15	413.65	-2.33%	580,988
2026-03-06	431.00	435.70	421.00	423.50	-2.33%	408,658
2026-03-05	429.00	435.50	425.00	433.60	+1.82%	533,394
2026-03-04	432.00	433.70	420.35	425.85	-2.87%	2,745,648
2026-03-02	440.00	452.70	433.00	438.45	-3.59%	1,191,394
2026-02-27	464.00	464.00	450.00	454.80	-2.02%	946,390
2026-02-26	473.00	475.55	461.25	464.20	+0.68%	3,087,474
2026-02-25	470.00	472.90	454.60	461.05	-1.51%	1,082,759
2026-02-24	471.00	472.25	465.65	468.10	-1.04%	478,965
2026-02-23	473.10	480.50	467.00	473.00	+0.39%	1,311,512
2026-02-20	474.80	479.70	468.00	471.15	-0.77%	990,063
2026-02-19	490.35	493.80	471.10	474.80	-3.18%	1,433,197
2026-02-18	477.45	493.00	475.50	490.40	+3.04%	2,329,178
2026-02-17	460.75	486.50	459.10	475.95	+3.31%	2,592,232
2026-02-16	462.00	479.60	458.60	460.70	-0.74%	1,446,943
2026-02-13	471.95	472.80	460.00	464.15	-1.80%	769,227
2026-02-12	484.45	489.80	470.00	472.65	-3.40%	1,410,022
2026-02-11	484.00	503.00	478.70	489.30	+0.70%	4,915,353
2026-02-10	460.00	494.00	457.15	485.90	+4.30%	4,126,476
2026-02-09	430.70	471.75	427.20	465.85	+7.96%	7,288,269
2026-02-06	410.30	442.40	402.75	431.50	+5.23%	2,140,087
2026-02-05	418.10	418.20	396.00	410.05	-2.42%	1,950,285
2026-02-04	411.00	422.50	403.75	420.20	+2.64%	1,191,232
2026-02-03	409.05	415.00	400.00	409.40	+3.84%	1,428,970
2026-02-02	386.30	396.00	373.80	394.25	-1.19%	1,513,670
2026-01-30	394.85	401.95	390.25	399.00	-0.23%	847,134
2026-01-29	406.30	407.00	396.90	399.90	-1.58%	1,029,766
2026-01-28	409.15	411.75	393.85	406.30	+0.47%	1,380,940
2026-01-27	416.00	416.00	393.05	404.40	-2.41%	2,164,966
2026-01-23	448.65	448.65	410.50	414.40	-7.44%	2,494,967
2026-01-22	444.00	449.00	437.00	447.70	+1.84%	1,168,503
2026-01-21	448.00	448.20	430.70	439.60	-1.87%	1,202,626
2026-01-20	473.70	474.00	443.00	448.00	-5.29%	1,445,050
2026-01-19	476.50	492.60	462.10	473.00	+1.95%	5,874,846
2026-01-16	474.60	482.00	460.30	463.95	-1.55%	1,375,896
2026-01-15	471.25	471.25	471.25	471.25	+0.00%	0
2026-01-14	459.00	474.00	456.35	471.25	+2.19%	715,687
2026-01-13	453.50	463.35	449.30	461.15	+2.36%	569,642
2026-01-12	459.00	460.10	446.35	450.50	-2.57%	661,597
2026-01-09	460.55	467.55	457.50	462.40	+0.41%	1,202,762
2026-01-08	471.00	471.00	456.30	460.50	-2.10%	612,870
2026-01-07	478.00	481.95	466.65	470.40	-1.85%	844,875
2026-01-06	485.90	490.50	477.50	479.25	-1.21%	755,474
2026-01-05	484.00	497.40	476.40	485.10	+0.95%	2,435,095
2026-01-02	484.70	489.00	478.30	480.55	-0.55%	704,071
2026-01-01	485.85	490.00	481.00	483.20	+0.05%	740,840
2025-12-31	484.90	486.90	479.30	482.95	-0.18%	615,029
2025-12-30	476.20	486.90	471.00	483.80	+1.60%	1,458,174
2025-12-29	473.00	479.45	468.95	476.20	+0.68%	622,367
2025-12-26	469.95	477.30	466.00	473.00	+0.82%	881,629
2025-12-24	470.30	482.50	468.00	469.15	-0.37%	850,172
2025-12-23	471.00	474.75	466.75	470.90	+0.12%	488,054
2025-12-22	452.90	473.00	450.35	470.35	+4.80%	1,613,422
2025-12-19	443.20	452.20	440.20	448.80	+1.08%	658,856
2025-12-18	443.95	445.40	433.15	444.00	+0.49%	820,421
2025-12-17	442.10	445.00	436.35	441.85	-0.06%	424,407
2025-12-16	443.00	445.25	438.05	442.10	-0.23%	517,393
2025-12-15	446.05	450.55	441.65	443.10	-1.85%	796,345
2025-12-12	453.00	457.50	449.15	451.45	+0.49%	676,642
2025-12-11	449.50	454.90	446.90	449.25	+0.01%	373,581
2025-12-10	455.30	459.90	446.00	449.20	-1.34%	560,763
2025-12-09	447.00	459.00	441.30	455.30	+1.94%	1,095,234
2025-12-08	469.00	469.80	441.55	446.65	-5.10%	1,484,364
2025-12-05	464.05	473.10	457.00	470.65	+1.44%	962,629
2025-12-04	461.25	469.00	458.70	463.95	+0.31%	590,000
2025-12-03	476.00	476.00	459.45	462.50	-2.70%	636,625
2025-12-02	485.00	485.65	473.50	475.35	-1.94%	763,578
2025-12-01	481.50	503.80	479.15	484.75	+0.93%	4,059,184
2025-11-28	469.10	489.00	466.95	480.30	+3.16%	6,019,124
2025-11-27	473.00	473.00	464.50	465.60	-0.80%	348,992
2025-11-26	459.00	473.00	459.00	469.35	+2.09%	584,519
2025-11-25	459.75	464.00	457.25	459.75	+0.73%	737,865
2025-11-24	470.20	470.40	451.50	456.40	-2.93%	825,778
2025-11-21	466.10	474.90	462.85	470.20	+0.37%	760,343
2025-11-20	468.60	470.10	464.55	468.45	-0.03%	442,595
2025-11-19	465.00	473.50	462.20	468.60	+0.67%	856,101
2025-11-18	469.00	469.00	463.50	465.50	-0.75%	436,502
2025-11-17	467.00	470.30	465.40	469.00	-0.04%	595,412
2025-11-14	475.00	475.20	465.20	469.20	-2.04%	1,154,143
2025-11-13	490.05	494.40	477.60	478.95	-2.12%	1,048,846
2025-11-12	470.80	491.00	462.80	489.30	+4.45%	2,241,542
2025-11-11	459.90	471.70	453.55	468.45	+2.16%	1,210,511
2025-11-10	463.60	467.80	456.70	458.55	-1.09%	718,497
2025-11-07	463.40	466.05	457.60	463.60	+0.15%	786,396
2025-11-06	472.65	474.00	460.00	462.90	-2.06%	932,409
2025-11-04	475.00	487.80	470.00	472.65	-0.41%	1,481,997
2025-11-03	479.00	487.90	472.85	474.60	-1.50%	1,429,196
2025-10-31	484.40	492.85	478.80	481.85	-0.25%	1,169,566
2025-10-30	487.80	488.35	480.40	483.05	-0.97%	681,219
2025-10-29	493.45	493.90	480.00	487.80	-1.15%	1,654,852
2025-10-28	491.05	503.60	489.15	493.45	+0.62%	1,727,764
2025-10-27	486.00	512.50	481.50	490.40	+1.21%	6,105,370
2025-10-24	492.05	493.00	483.15	484.55	-1.04%	958,487
2025-10-23	516.00	517.90	487.00	489.65	-4.90%	1,719,301
2025-10-21	516.00	518.90	512.00	514.90	+0.59%	275,387
2025-10-20	530.00	531.70	503.25	511.90	-2.75%	3,060,397
2025-10-17	539.40	539.40	524.25	526.40	-2.41%	1,198,367
2025-10-16	544.80	544.80	534.50	539.40	-0.57%	958,609
2025-10-15	514.05	544.10	514.05	542.50	+4.89%	2,424,636

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+13.43%). 가장 약한 달: 1월 (-9.30%). 일별 데이터 2년치(2025–2026) 기준.

1월-9.30%
2월+3.26%
3월+6.01%
4월+8.21%
5월-2.83%
6월+13.43%
7월-2.08%
8월+0.60%
9월+6.18%
10월-4.06%
11월+1.20%
12월-0.37%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

POONAWALLA.NS (POONAWALLA.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 445.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

POONAWALLA.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 531.70, 최저 361.20 (2026-10-19 기준).

POONAWALLA.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 POONAWALLA.NS의 가장 강한 달은 6월(평균 +13.43%), 가장 약한 달은 1월(평균 -9.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.