Pitti Engineering Ltd (PITE)

PITE
🏛️ Indien →
991.85
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 705.05 715.05 699.65 705.60 0.1M
2023-12-28 707.00 737.90 692.85 704.35 0.5M
2023-12-27 696.95 699.95 688.00 692.85 0.1M
2023-12-26 695.00 699.15 685.50 687.20 0.0M
2023-12-22 683.90 699.00 683.90 693.50 0.1M
2023-12-21 679.00 689.00 665.75 684.00 0.1M
2023-12-20 706.55 707.70 671.45 678.75 0.1M
2023-12-19 699.75 705.00 690.65 697.75 0.1M
2023-12-18 693.90 708.00 682.10 697.90 0.2M
2023-12-15 690.10 695.55 683.10 690.80 0.1M
2023-12-14 686.00 697.40 678.00 686.30 0.2M
2023-12-13 693.95 699.90 683.45 684.75 0.2M
2023-12-12 732.95 732.95 696.60 699.75 0.1M
2023-12-11 715.00 727.00 710.65 723.60 0.1M
2023-12-08 712.00 720.25 702.60 706.80 0.1M
2023-12-07 716.70 720.00 709.00 711.75 0.1M
2023-12-06 740.00 748.70 709.00 712.10 0.3M
2023-12-05 703.00 747.95 698.75 729.60 0.9M
2023-12-04 703.95 703.95 675.00 698.70 0.4M
2023-12-01 655.00 681.90 653.45 659.60 0.2M
2023-11-30 651.00 668.75 647.60 652.50 0.1M
2023-11-29 673.90 677.95 643.20 647.65 0.1M
2023-11-28 694.80 694.80 666.10 671.90 0.1M
2023-11-24 699.10 718.00 687.00 689.20 0.2M
2023-11-23 694.35 700.90 689.00 696.90 0.1M
2023-11-22 705.00 705.00 685.00 690.65 0.1M
2023-11-21 714.90 719.30 695.60 707.35 0.2M
2023-11-20 697.50 714.40 695.00 709.60 0.2M
2023-11-17 693.15 714.00 683.60 697.30 0.4M
2023-11-16 688.20 698.00 679.80 693.10 0.2M
2023-11-15 702.95 710.80 675.55 682.25 0.1M
2023-11-13 698.30 706.85 685.00 698.10 0.1M
2023-11-12 706.00 706.00 690.50 695.00 0.0M
2023-11-10 700.00 700.00 683.05 697.25 0.1M
2023-11-09 699.50 705.00 687.00 692.55 0.1M
2023-11-08 706.00 734.65 681.15 693.05 0.2M
2023-11-07 698.95 704.00 691.00 700.45 0.0M
2023-11-06 690.30 706.00 690.25 695.90 0.1M
2023-11-03 708.00 724.00 685.00 690.25 0.2M
2023-11-02 701.00 710.00 695.10 699.70 0.1M
2023-11-01 686.60 704.70 683.05 699.05 0.1M
2023-10-31 696.40 717.45 679.00 683.75 0.1M
2023-10-30 704.00 708.90 686.00 692.60 0.1M
2023-10-27 669.10 726.00 669.10 699.60 0.3M
2023-10-26 679.70 682.95 655.00 673.90 0.2M
2023-10-25 673.00 687.50 660.70 681.85 0.3M
2023-10-23 692.20 697.00 636.00 663.05 0.3M
2023-10-20 690.00 699.50 682.70 692.20 0.1M
2023-10-19 681.15 695.00 664.65 692.60 0.2M
2023-10-18 683.00 690.50 678.50 681.15 0.1M
2023-10-17 693.00 699.50 682.50 684.35 0.2M
2023-10-16 650.00 693.45 642.00 683.30 0.6M
2023-10-13 640.90 652.25 634.00 640.95 0.1M
2023-10-12 654.80 658.00 640.05 641.10 0.1M
2023-10-11 655.80 660.00 637.00 650.70 0.2M
2023-10-10 620.00 655.00 615.05 650.55 0.3M
2023-10-09 600.00 634.90 584.25 615.20 0.3M
2023-10-06 595.75 613.70 587.25 605.25 0.1M
2023-10-05 598.95 607.40 587.00 590.85 0.0M
2023-10-04 601.00 602.45 585.55 592.95 0.1M
2023-10-03 603.05 606.60 593.05 599.35 0.1M
2023-09-29 605.70 618.75 596.00 603.05 0.0M
2023-09-28 606.75 622.50 594.60 599.70 0.1M
2023-09-27 596.65 604.00 589.30 598.70 0.0M
2023-09-26 586.70 606.65 586.70 596.60 0.0M
2023-09-25 604.00 608.95 585.55 591.15 0.0M
2023-09-22 587.00 603.90 582.65 598.60 0.1M
2023-09-21 595.65 601.65 580.00 590.95 0.1M
2023-09-20 599.80 614.10 591.00 593.45 0.1M
2023-09-18 622.70 630.55 593.30 603.75 0.1M
2023-09-15 623.45 634.45 610.05 616.40 0.1M
2023-09-14 573.00 644.75 572.95 618.65 0.6M
2023-09-13 563.00 589.90 550.00 573.00 0.2M
2023-09-12 638.00 638.00 541.40 557.50 0.5M
2023-09-11 630.05 654.00 630.05 637.70 0.1M
2023-09-08 621.00 633.50 609.05 630.05 0.1M
2023-09-07 639.00 639.70 616.60 619.05 0.1M
2023-09-06 625.90 647.00 625.90 634.70 0.1M
2023-09-05 661.00 664.65 616.85 625.85 0.1M
2023-09-04 659.00 666.00 648.00 659.40 0.1M
2023-09-01 644.95 664.95 623.30 655.85 0.2M
2023-08-31 646.70 664.00 640.05 643.55 0.2M
2023-08-30 630.05 656.00 628.00 639.35 0.4M
2023-08-29 588.70 639.00 580.55 625.75 0.5M
2023-08-28 570.00 596.75 568.65 586.10 0.3M
2023-08-25 577.50 579.80 554.10 567.40 0.1M
2023-08-24 573.20 585.15 573.20 576.25 0.1M
2023-08-23 578.50 588.50 564.00 568.30 0.4M
2023-08-22 535.45 592.90 522.55 575.05 0.9M
2023-08-21 499.10 531.55 491.95 527.55 0.4M
2023-08-18 496.50 508.65 490.00 491.70 0.1M
2023-08-17 506.95 509.90 491.65 495.40 0.1M
2023-08-16 494.00 516.95 486.05 503.40 0.2M
2023-08-14 484.80 526.00 480.80 518.15 0.2M
2023-08-11 491.00 502.75 483.00 485.85 0.1M
2023-08-10 504.00 505.75 479.10 489.15 0.2M
2023-08-09 511.90 519.95 493.10 496.30 0.1M
2023-08-08 515.00 520.50 501.50 508.75 0.1M
2023-08-07 516.55 525.20 497.75 509.65 0.1M
2023-08-04 522.00 532.50 512.45 516.55 0.1M
2023-08-03 529.00 535.00 516.25 521.45 0.1M
2023-08-02 515.00 549.90 515.00 531.15 0.3M
2023-08-01 476.00 550.00 476.00 532.85 0.6M
2023-07-31 464.00 488.30 458.00 469.95 0.1M
2023-07-28 470.00 482.00 437.40 459.50 0.1M
2023-07-27 466.45 475.00 466.40 471.95 0.1M
2023-07-26 471.00 471.95 459.60 463.90 0.1M
2023-07-25 455.95 474.90 445.60 471.40 0.4M
2023-07-24 425.00 457.00 422.15 453.40 0.6M
2023-07-21 409.75 425.00 406.25 420.10 0.4M
2023-07-20 385.80 415.00 382.00 412.30 0.7M
2023-07-19 377.10 385.85 377.10 382.65 0.1M
2023-07-18 376.10 382.00 375.00 377.05 0.0M
2023-07-17 384.00 388.40 377.30 379.05 0.1M
2023-07-14 382.30 385.90 379.05 380.95 0.1M
2023-07-13 383.00 388.80 376.10 377.85 0.1M
2023-07-12 381.85 386.65 378.65 381.80 0.1M
2023-07-11 375.50 383.00 372.05 379.50 0.2M
2023-07-10 366.25 373.75 366.25 371.50 0.1M
2023-07-07 371.85 376.00 364.50 366.25 0.1M
2023-07-06 372.40 375.60 367.10 369.75 0.1M
2023-07-05 378.90 382.50 370.00 372.00 0.1M
2023-07-04 374.90 382.35 371.25 375.60 0.4M
2023-07-03 372.00 374.90 368.45 371.10 0.1M
2023-06-30 368.20 376.00 366.25 368.35 0.3M
2023-06-28 368.70 374.35 362.50 370.55 0.1M
2023-06-27 372.90 375.00 365.30 368.70 0.1M
2023-06-26 366.10 374.70 364.50 370.40 0.3M
2023-06-23 360.00 372.50 355.00 369.10 0.1M
2023-06-22 368.95 369.35 358.45 360.70 0.1M
2023-06-21 362.30 375.45 360.80 368.50 0.3M
2023-06-20 366.50 369.45 357.65 359.60 0.1M
2023-06-19 367.75 374.70 362.00 364.85 0.1M
2023-06-16 368.10 389.00 363.10 364.95 0.3M
2023-06-15 372.95 375.85 362.75 365.40 0.2M
2023-06-14 383.45 383.90 369.05 372.55 0.1M
2023-06-13 380.40 384.90 378.85 380.85 0.1M
2023-06-12 382.85 385.75 376.00 378.85 0.1M
2023-06-09 373.40 384.80 371.10 379.05 0.1M
2023-06-08 379.80 384.15 369.80 371.60 0.1M
2023-06-07 378.25 385.65 374.50 376.40 0.1M
2023-06-06 388.00 388.75 373.35 376.00 0.2M
2023-06-05 370.00 386.90 363.85 384.65 0.5M
2023-06-02 353.90 372.75 353.25 360.00 0.2M
2023-06-01 353.00 358.35 350.15 353.05 0.1M
2023-05-31 338.30 356.00 336.80 353.25 0.3M
2023-05-30 345.00 350.00 335.00 339.75 0.2M
2023-05-29 357.45 358.00 345.50 347.10 0.1M
2023-05-26 350.50 358.35 350.50 353.80 0.1M
2023-05-25 353.90 361.85 352.25 354.95 0.2M
2023-05-24 354.10 360.50 350.55 352.15 0.1M
2023-05-23 366.10 369.85 353.30 358.45 0.1M
2023-05-22 350.00 364.55 345.60 360.95 0.1M
2023-05-19 354.80 360.00 345.50 350.20 0.1M
2023-05-18 352.15 359.50 349.80 355.05 0.1M
2023-05-17 351.15 358.55 351.15 352.10 0.1M
2023-05-16 354.30 359.55 352.30 353.90 0.1M
2023-05-15 355.10 360.40 351.55 358.45 0.1M
2023-05-12 353.80 362.90 353.15 359.10 0.1M
2023-05-11 351.10 358.20 350.10 356.80 0.1M
2023-05-10 348.95 361.70 348.95 351.05 0.2M
2023-05-09 344.40 357.55 342.35 348.90 0.2M
2023-05-08 335.25 348.00 335.25 342.55 0.2M
2023-05-05 336.95 346.90 332.00 338.65 0.2M
2023-05-04 329.00 335.00 325.00 334.00 0.1M
2023-05-03 325.00 333.05 320.25 329.65 0.1M
2023-05-02 332.00 338.00 322.25 325.45 0.1M
2023-04-28 315.85 330.00 311.50 327.90 0.2M
2023-04-27 310.65 314.90 309.00 311.50 0.1M
2023-04-26 309.00 313.95 307.00 312.70 0.1M
2023-04-25 313.60 314.90 306.10 309.55 0.1M
2023-04-24 305.55 315.00 303.15 309.25 0.1M
2023-04-21 304.40 309.70 301.40 306.85 0.1M
2023-04-20 307.25 312.90 301.20 304.40 0.1M
2023-04-19 314.90 314.90 304.40 307.85 0.1M
2023-04-18 307.00 317.60 307.00 309.05 0.1M
2023-04-17 301.00 310.00 300.65 305.65 0.1M
2023-04-13 298.00 304.65 297.50 303.05 0.1M
2023-04-12 295.00 295.95 293.55 294.45 0.0M
2023-04-11 297.95 298.00 289.80 294.95 0.1M
2023-04-10 282.25 299.50 282.10 293.35 0.2M
2023-04-06 285.00 286.20 279.00 281.25 0.0M
2023-04-05 274.40 285.85 271.85 284.75 0.2M
2023-04-03 272.15 275.80 271.95 273.25 0.1M
2023-03-31 273.45 275.60 269.00 270.95 0.1M
2023-03-29 269.20 272.65 269.00 269.65 0.1M
2023-03-28 272.75 272.75 268.50 270.05 0.0M
2023-03-27 273.05 277.75 268.70 270.05 0.1M
2023-03-24 272.90 275.50 269.60 270.40 0.1M
2023-03-23 276.90 276.90 270.00 270.95 0.1M
2023-03-22 279.00 282.85 274.00 276.50 0.1M
2023-03-21 272.00 282.90 268.15 279.45 0.2M
2023-03-20 271.25 274.70 265.25 268.50 0.1M
2023-03-17 273.65 274.45 266.50 268.05 0.2M
2023-03-16 270.00 273.95 255.60 269.60 0.2M
2023-03-15 279.65 281.05 268.00 270.20 0.1M
2023-03-14 289.30 289.30 262.90 277.65 0.2M
2023-03-13 291.00 294.90 282.20 287.55 0.1M
2023-03-10 291.85 295.95 289.00 290.75 0.1M
2023-03-09 298.90 299.35 295.10 296.30 0.1M
2023-03-08 301.90 303.00 293.65 296.45 0.1M
2023-03-06 300.45 305.95 296.00 300.00 0.1M
2023-03-03 296.50 301.00 294.10 298.35 0.1M
2023-03-02 298.95 301.00 288.80 292.10 0.1M
2023-03-01 291.55 299.25 291.55 297.05 0.1M
2023-02-28 293.55 299.50 288.20 293.15 0.1M
2023-02-27 299.00 300.00 289.60 293.55 0.1M
2023-02-24 289.95 304.85 289.95 295.95 0.1M
2023-02-23 298.00 299.95 278.00 290.85 0.3M
2023-02-22 305.65 308.55 300.45 301.45 0.1M
2023-02-21 307.50 310.95 304.20 306.55 0.0M
2023-02-20 310.90 313.95 305.60 307.00 0.1M
2023-02-17 312.90 314.70 306.00 309.00 0.1M
2023-02-16 306.00 314.00 305.00 310.40 0.1M
2023-02-15 304.00 312.95 303.30 307.55 0.1M
2023-02-14 308.00 313.75 302.10 307.00 0.1M
2023-02-13 305.55 314.00 304.50 309.25 0.1M
2023-02-10 305.10 310.00 304.45 309.10 0.1M
2023-02-09 308.00 310.00 302.05 305.10 0.1M
2023-02-08 315.00 315.00 301.00 306.15 0.1M
2023-02-07 310.90 313.75 300.15 304.85 0.1M
2023-02-06 314.80 315.50 307.00 311.75 0.1M
2023-02-03 315.00 315.00 303.85 307.60 0.1M
2023-02-02 311.55 318.45 305.00 308.95 0.1M
2023-02-01 316.70 327.75 310.05 313.10 0.3M
2023-01-31 306.65 314.55 306.05 313.80 0.1M
2023-01-30 301.00 309.70 300.70 307.05 0.1M
2023-01-27 314.45 314.90 293.30 303.95 0.1M
2023-01-25 324.45 324.45 306.00 312.25 0.1M
2023-01-24 318.40 322.90 317.00 318.95 0.1M
2023-01-23 322.80 322.85 316.50 318.40 0.1M
2023-01-20 328.65 332.00 319.00 320.85 0.1M
2023-01-19 325.10 332.00 325.10 329.05 0.1M
2023-01-18 326.95 331.00 324.15 326.75 0.1M
2023-01-17 325.00 336.95 320.20 326.10 0.2M
2023-01-16 322.00 325.75 319.80 321.65 0.1M
2023-01-13 321.00 322.75 316.30 318.50 0.1M
2023-01-12 314.90 321.00 314.85 319.75 0.1M
2023-01-11 314.00 317.20 313.25 314.95 0.1M
2023-01-10 323.45 323.45 310.00 314.70 0.1M
2023-01-09 319.65 321.65 317.45 319.45 0.1M
2023-01-06 313.45 319.40 310.65 317.55 0.1M
2023-01-05 318.45 319.10 309.45 310.85 0.1M
2023-01-04 318.10 319.50 313.00 316.15 0.1M
2023-01-03 324.10 325.15 311.05 315.75 0.1M
2023-01-02 320.55 327.00 318.00 320.50 0.1M