Peeti Securities Ltd (PETI)

PETI
🏛️ Indien →
22.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.15 23.25 21.16 23.25 0.0M
2023-12-28 22.12 22.15 22.12 22.15 0.0M
2023-12-27 22.15 22.15 20.50 22.15 0.0M
2023-12-26 20.10 21.10 20.10 21.10 0.0M
2023-12-22 23.31 23.31 21.10 21.10 0.0M
2023-12-21 21.66 22.25 21.10 22.20 0.0M
2023-12-20 23.07 23.74 21.48 22.21 0.0M
2023-12-19 22.61 24.00 22.61 22.61 0.0M
2023-12-18 23.99 23.99 23.80 23.80 0.0M
2023-12-15 24.80 24.80 24.70 24.70 0.0M
2023-12-14 23.55 25.00 23.52 24.90 0.0M
2023-12-13 25.28 25.28 24.75 24.75 0.0M
2023-12-12 25.28 25.28 25.28 25.28 0.0M
2023-12-11 22.82 24.81 22.81 24.78 0.0M
2023-12-08 24.68 24.68 24.00 24.01 0.0M
2023-12-07 24.70 24.70 24.68 24.68 0.0M
2023-12-06 24.90 24.90 24.80 24.80 0.0M
2023-12-05 24.00 25.20 23.30 24.70 0.0M
2023-12-04 24.50 24.66 22.57 24.52 0.0M
2023-12-01 25.30 25.30 23.75 23.75 0.0M
2023-11-30 25.00 25.00 25.00 25.00 0.0M
2023-11-29 25.05 25.05 25.05 25.05 0.0M
2023-11-28 25.77 26.60 25.77 26.35 0.0M
2023-11-24 28.00 28.00 25.55 25.77 0.0M
2023-11-22 26.22 27.00 26.22 26.89 0.0M
2023-11-21 26.23 26.23 26.22 26.22 0.0M
2023-11-20 26.24 26.24 26.24 26.24 0.0M
2023-11-17 26.54 26.54 26.24 26.24 0.0M
2023-11-16 26.82 26.82 25.00 26.54 0.0M
2023-11-15 25.55 25.55 25.55 25.55 0.0M
2023-11-13 25.73 27.00 24.90 26.89 0.0M
2023-11-12 26.00 26.00 25.73 25.73 0.0M
2023-11-10 24.99 26.25 24.99 26.25 0.0M
2023-11-09 27.45 27.45 26.30 26.30 0.0M
2023-11-08 27.07 27.07 27.00 27.00 0.0M
2023-11-07 29.25 29.25 26.51 26.54 0.0M
2023-11-03 28.00 28.00 25.35 27.90 0.0M
2023-11-02 26.68 26.68 26.68 26.68 0.0M
2023-11-01 25.25 26.70 24.18 26.68 0.0M
2023-10-30 25.72 25.72 25.45 25.45 0.0M
2023-10-27 24.50 24.50 24.30 24.50 0.0M
2023-10-26 24.99 24.99 24.50 24.50 0.0M
2023-10-25 22.33 24.55 22.33 24.50 0.0M
2023-10-20 23.97 23.97 23.50 23.50 0.0M
2023-10-19 23.50 23.50 22.80 23.50 0.0M
2023-10-18 24.00 24.00 23.98 24.00 0.0M
2023-10-17 24.95 24.95 24.00 24.50 0.0M
2023-10-16 23.30 24.55 22.23 24.00 0.0M
2023-10-13 22.92 23.59 22.92 23.40 0.0M
2023-10-12 22.47 22.47 22.47 22.47 0.0M
2023-10-11 26.00 26.00 23.64 23.65 0.0M
2023-10-10 24.88 24.88 24.88 24.88 0.0M
2023-10-09 22.55 24.90 22.55 24.88 0.0M
2023-10-06 23.23 25.00 23.23 23.73 0.0M
2023-10-05 22.20 24.50 22.19 24.45 0.0M
2023-10-04 23.35 23.35 23.35 23.35 0.0M
2023-09-29 22.80 25.20 22.80 24.57 0.0M
2023-09-28 23.00 24.00 22.80 24.00 0.0M
2023-09-27 22.80 24.00 22.80 24.00 0.0M
2023-09-26 24.00 24.00 24.00 24.00 0.0M
2023-09-25 24.30 24.30 23.90 24.00 0.0M
2023-09-22 24.75 24.80 23.20 24.80 0.0M
2023-09-21 23.65 24.84 23.65 24.40 0.0M
2023-09-20 23.66 23.66 23.66 23.66 0.0M
2023-09-18 24.70 24.70 24.60 24.60 0.0M
2023-09-15 25.19 25.19 23.47 24.90 0.0M
2023-09-14 23.66 24.80 23.66 24.70 0.0M
2023-09-13 24.00 24.90 24.00 24.90 0.0M
2023-09-12 22.80 24.95 22.80 24.90 0.0M
2023-09-11 24.58 24.58 22.30 24.00 0.0M
2023-09-08 22.15 24.00 22.15 23.42 0.0M
2023-09-07 22.15 23.00 21.50 22.96 0.0M
2023-09-06 21.10 22.15 20.10 22.15 0.0M
2023-09-05 21.16 21.16 19.21 21.10 0.0M
2023-09-04 18.24 20.16 18.24 20.16 0.0M
2023-09-01 17.73 19.59 17.73 19.20 0.0M
2023-08-31 18.97 18.99 17.67 18.66 0.0M
2023-08-30 18.35 19.30 17.48 18.60 0.0M
2023-08-29 18.75 18.89 17.78 18.40 0.0M
2023-08-28 18.79 18.79 18.59 18.71 0.0M
2023-08-25 19.18 19.18 17.43 18.59 0.0M
2023-08-24 17.25 18.40 16.73 18.34 0.0M
2023-08-23 19.42 19.42 17.58 17.61 0.0M
2023-08-22 18.95 18.95 17.15 18.50 0.0M
2023-08-21 19.78 19.88 18.04 18.05 0.0M
2023-08-18 19.96 19.96 18.15 18.97 0.0M
2023-08-17 20.07 20.07 18.19 19.10 0.0M
2023-08-16 20.14 20.14 19.14 19.14 0.0M
2023-08-14 19.19 20.50 19.19 20.14 0.0M
2023-08-11 20.50 20.50 18.92 20.20 0.0M
2023-08-09 19.00 19.99 19.00 19.91 0.0M
2023-08-08 20.00 20.00 20.00 20.00 0.0M
2023-08-07 19.16 20.67 19.16 20.65 0.0M
2023-08-04 20.70 20.70 20.16 20.16 0.0M
2023-08-03 19.86 20.27 19.86 20.26 0.0M
2023-08-02 20.44 20.44 18.60 20.27 0.0M
2023-08-01 19.47 19.47 18.05 19.47 0.0M
2023-07-31 19.95 19.95 18.10 19.00 0.0M
2023-07-28 19.00 19.95 19.00 19.00 0.0M
2023-07-27 20.00 20.00 20.00 20.00 0.0M
2023-07-26 19.88 20.19 19.88 20.04 0.0M
2023-07-25 20.52 20.52 18.59 20.29 0.0M
2023-07-24 18.60 19.57 18.60 19.56 0.0M
2023-07-21 19.58 19.58 18.60 19.57 0.0M
2023-07-20 19.58 19.58 18.60 19.57 0.0M
2023-07-19 19.00 19.58 19.00 19.57 0.0M
2023-07-18 21.18 21.18 19.19 19.99 0.0M
2023-07-17 20.19 20.19 20.19 20.19 0.0M
2023-07-14 21.24 21.24 19.23 19.23 0.0M
2023-07-13 20.26 20.26 18.35 20.24 0.0M
2023-07-12 20.30 20.30 19.31 19.31 0.0M
2023-07-11 20.33 20.33 18.42 20.32 0.0M
2023-07-10 18.99 19.38 18.42 19.38 0.0M
2023-07-07 21.38 21.38 19.36 19.38 0.0M
2023-07-06 20.00 21.38 19.87 20.37 0.0M
2023-07-05 18.44 20.37 18.44 20.37 0.0M
2023-07-04 19.41 19.41 19.41 19.41 0.0M
2023-07-03 21.50 21.50 20.43 20.43 0.0M
2023-06-30 21.50 21.50 21.50 21.50 0.0M
2023-06-28 20.61 21.60 20.61 21.60 0.0M
2023-06-27 21.74 21.74 19.68 21.69 0.0M
2023-06-26 20.71 20.71 20.71 20.71 0.0M
2023-06-23 21.82 21.82 19.77 21.79 0.0M
2023-06-22 20.81 22.99 20.81 20.81 0.0M
2023-06-21 21.33 21.90 21.33 21.90 0.0M
2023-06-20 21.37 22.45 21.37 22.45 0.0M
2023-06-19 20.35 22.49 20.35 22.49 0.0M
2023-06-16 19.59 21.65 19.59 21.42 0.0M
2023-06-15 20.62 21.75 20.62 20.62 0.0M
2023-06-14 21.74 21.74 21.70 21.70 0.0M
2023-06-13 22.88 22.88 20.71 20.71 0.0M
2023-06-12 21.90 21.90 19.88 21.80 0.0M
2023-06-09 23.11 23.11 20.92 20.92 0.0M
2023-06-08 22.70 22.70 22.02 22.02 0.0M
2023-06-06 22.40 22.40 22.40 22.40 0.0M
2023-06-05 21.00 22.40 21.00 22.40 0.0M
2023-06-02 22.00 22.00 21.90 21.90 0.0M
2023-06-01 21.32 21.32 21.30 21.30 0.0M
2023-05-31 19.95 20.85 19.86 20.80 0.0M
2023-05-30 21.00 21.00 19.95 20.90 0.0M
2023-05-29 23.00 23.00 21.00 21.00 0.0M
2023-05-26 22.25 22.25 20.14 22.10 0.0M
2023-05-25 20.00 21.20 19.38 21.20 0.0M
2023-05-24 21.05 21.05 19.57 20.39 0.0M
2023-05-23 20.60 20.60 18.75 20.60 0.0M
2023-05-22 20.00 21.42 19.38 19.64 0.0M
2023-05-19 22.51 22.51 20.40 20.40 0.0M
2023-05-18 23.70 23.70 21.46 21.46 0.0M
2023-05-17 22.04 22.58 21.45 22.58 0.0M
2023-05-16 22.00 22.00 21.49 21.51 0.0M
2023-05-15 23.50 23.81 22.62 22.62 0.0M
2023-05-12 23.81 23.81 23.81 23.81 0.0M
2023-05-11 25.85 25.85 25.06 25.06 0.0M
2023-05-10 29.12 29.12 26.37 26.37 0.0M
2023-05-09 27.75 27.75 27.75 27.75 0.0M
2023-05-08 26.45 26.45 26.45 26.45 0.0M
2023-05-04 26.50 26.98 26.50 26.98 0.0M
2023-05-03 28.90 28.90 26.92 26.92 0.0M
2023-05-02 29.02 29.02 28.33 28.33 0.0M
2023-04-28 26.39 27.70 26.39 27.64 0.0M
2023-04-27 26.39 26.39 26.39 26.39 0.0M
2023-04-26 26.95 26.95 26.95 26.95 0.0M
2023-04-25 27.50 27.50 27.50 27.50 0.0M
2023-04-24 28.85 28.85 26.14 28.50 0.0M
2023-04-21 27.50 27.50 27.50 27.50 0.0M
2023-04-20 26.71 26.71 26.70 26.70 0.0M
2023-04-19 23.28 25.45 23.28 25.45 0.0M
2023-04-18 23.28 24.96 22.60 24.50 0.0M
2023-04-17 23.28 25.50 23.28 23.78 0.0M
2023-04-13 25.00 25.00 24.50 24.50 0.0M
2023-04-12 27.00 27.00 25.00 25.00 0.0M
2023-04-11 23.80 25.80 23.80 25.80 0.0M
2023-04-10 24.60 25.05 24.54 25.05 0.0M
2023-04-06 23.55 25.54 23.12 25.54 0.0M
2023-04-05 25.00 26.00 23.65 24.33 0.0M
2023-04-03 24.89 24.89 24.89 24.89 0.0M
2023-03-31 26.52 26.52 25.20 26.20 0.0M
2023-03-29 29.25 29.29 26.52 26.52 0.0M
2023-03-28 27.91 27.91 27.91 27.91 0.0M
2023-03-27 29.37 29.37 29.37 29.37 0.0M
2023-03-23 27.00 29.37 26.59 29.37 0.0M
2023-03-22 27.98 27.98 27.98 27.98 0.0M
2023-03-21 29.45 29.45 29.45 29.45 0.0M
2023-03-14 29.70 29.70 29.70 29.70 0.0M
2023-03-13 29.70 29.70 29.70 29.70 0.0M
2023-03-10 30.70 30.70 29.75 29.75 0.0M
2023-03-09 27.80 29.30 27.80 29.30 0.0M
2023-03-08 31.00 31.00 29.26 29.26 0.0M
2023-03-06 30.80 30.80 30.80 30.80 0.0M
2023-03-03 30.87 30.87 27.93 30.80 0.0M
2023-03-02 30.85 30.85 29.40 29.40 0.0M
2023-03-01 28.00 29.40 28.00 29.40 0.0M
2023-02-27 29.45 29.45 29.45 29.45 0.0M
2023-02-21 29.35 30.80 29.35 29.90 0.0M
2023-02-20 29.40 29.40 29.35 29.35 0.0M
2023-02-17 26.80 28.70 26.00 28.00 0.0M
2023-02-16 27.35 27.35 27.35 27.35 0.0M
2023-02-15 28.75 28.75 28.75 28.75 0.0M
2023-02-14 28.85 30.25 28.85 30.25 0.0M
2023-02-13 28.85 28.85 28.85 28.85 0.0M
2023-02-10 27.60 27.60 27.50 27.50 0.0M
2023-02-09 27.50 28.90 27.50 28.90 0.0M
2023-02-08 28.90 28.90 28.90 28.90 0.0M
2023-02-07 28.90 28.90 28.90 28.90 0.0M
2023-02-06 28.60 28.90 28.60 28.90 0.0M
2023-02-03 29.50 29.50 29.50 29.50 0.0M
2023-02-01 28.20 29.60 28.20 29.60 0.0M
2023-01-31 28.25 28.25 28.20 28.20 0.0M
2023-01-30 27.80 27.90 26.95 26.95 0.0M
2023-01-27 28.35 28.35 28.35 28.35 0.0M
2023-01-25 27.00 27.00 24.50 27.00 0.0M
2023-01-24 25.75 25.75 25.75 25.75 0.0M
2023-01-23 27.10 27.10 27.10 27.10 0.0M
2023-01-20 29.00 29.00 28.50 28.50 0.0M
2023-01-19 29.40 29.40 29.00 29.00 0.0M
2023-01-13 29.00 29.40 29.00 29.40 0.0M
2023-01-12 29.15 29.15 29.15 29.15 0.0M
2023-01-10 29.75 29.75 29.20 29.20 0.0M
2023-01-06 28.35 28.35 28.35 28.35 0.0M
2023-01-05 28.35 28.35 28.35 28.35 0.0M
2023-01-03 28.35 28.35 28.35 28.35 0.0M
2023-01-02 28.35 28.35 28.35 28.35 0.0M