Premier Polyfilm Ltd

PRPF
🏛️ Indien →
45.80
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 32.64 32.64 32.64 32.64 0.0M
2023-12-28 33.60 34.80 33.01 33.30 0.1M
2023-12-27 34.12 34.12 34.12 34.12 0.0M
2023-12-26 32.50 32.50 32.50 32.50 0.0M
2023-12-22 30.00 30.96 30.00 30.96 0.0M
2023-12-21 29.80 29.80 28.60 29.49 0.0M
2023-12-20 30.00 30.78 28.41 28.80 0.0M
2023-12-19 29.61 30.00 29.23 29.62 0.0M
2023-12-18 31.07 31.07 29.44 29.61 0.0M
2023-12-15 31.52 31.52 30.30 30.46 0.0M
2023-12-14 31.31 31.31 30.47 31.20 0.0M
2023-12-13 31.60 31.60 30.41 31.09 0.0M
2023-12-12 32.00 32.18 31.00 31.11 0.0M
2023-12-11 30.40 32.10 30.40 32.09 0.0M
2023-12-08 31.54 32.20 30.37 30.77 0.0M
2023-12-07 32.16 32.60 30.41 31.59 0.0M
2023-12-06 31.01 32.60 30.68 31.53 0.0M
2023-12-05 30.80 32.48 30.80 31.50 0.0M
2023-12-04 31.60 32.94 31.04 31.16 0.0M
2023-12-01 31.00 31.40 31.00 31.40 0.0M
2023-11-30 28.93 29.91 28.68 29.91 0.1M
2023-11-29 29.39 29.39 28.11 28.49 0.1M
2023-11-28 31.00 31.00 29.58 29.58 0.1M
2023-11-24 32.79 32.79 30.90 31.13 0.0M
2023-11-23 31.80 32.55 31.36 31.81 0.0M
2023-11-22 31.84 33.00 31.80 32.17 0.0M
2023-11-21 32.79 33.00 31.71 32.56 0.0M
2023-11-20 32.18 33.40 32.03 32.54 0.0M
2023-11-17 32.32 32.80 31.80 31.97 0.0M
2023-11-16 32.99 32.99 31.04 32.77 0.0M
2023-11-15 32.17 32.99 31.70 32.20 0.0M
2023-11-13 32.97 32.97 32.00 32.17 0.0M
2023-11-12 32.40 33.80 32.00 33.14 0.0M
2023-11-10 33.37 34.40 32.13 33.36 0.0M
2023-11-09 33.81 33.81 32.28 33.28 0.0M
2023-11-08 35.78 35.78 33.38 33.81 0.0M
2023-11-07 34.40 34.92 33.40 34.50 0.1M
2023-11-06 32.40 33.47 30.84 33.47 0.1M
2023-11-03 31.46 34.36 31.46 31.88 0.0M
2023-11-02 31.64 34.84 31.64 33.00 0.0M
2023-11-01 35.72 35.72 32.60 33.19 0.0M
2023-10-31 33.06 34.03 32.40 34.03 0.0M
2023-10-30 33.99 33.99 32.12 32.41 0.1M
2023-10-27 39.01 39.01 34.42 34.73 0.2M
2023-10-26 31.04 36.16 31.04 36.16 0.4M
2023-10-25 25.96 30.14 25.21 30.14 0.2M
2023-10-23 27.37 27.37 23.97 25.12 0.1M
2023-10-20 28.58 29.00 27.18 27.67 0.1M
2023-10-19 28.27 29.16 28.15 28.38 0.0M
2023-10-18 28.60 29.55 28.60 29.00 0.0M
2023-10-17 28.62 29.80 28.62 28.89 0.0M
2023-10-16 30.43 30.43 28.40 28.62 0.1M
2023-10-13 30.78 31.72 29.60 29.99 0.1M
2023-10-12 28.85 32.12 26.40 30.29 0.2M
2023-10-11 28.82 30.00 27.50 27.60 0.0M
2023-10-10 28.39 29.26 26.44 28.85 0.3M
2023-10-09 24.39 27.78 24.39 27.77 0.4M
2023-10-06 23.15 23.15 23.00 23.15 0.0M
2023-10-05 21.60 22.05 21.60 22.05 0.0M
2023-10-04 21.16 21.94 21.00 21.00 0.0M
2023-10-03 20.93 21.37 20.40 21.19 0.0M
2023-09-29 20.60 21.38 20.40 21.05 0.0M
2023-09-28 20.91 20.91 20.40 20.76 0.0M
2023-09-27 21.16 21.16 20.31 20.70 0.0M
2023-09-26 20.30 20.91 20.30 20.53 0.0M
2023-09-25 20.77 20.77 20.13 20.59 0.0M
2023-09-22 20.41 20.98 20.41 20.70 0.0M
2023-09-21 21.00 21.00 20.58 20.58 0.0M
2023-09-20 21.00 21.00 20.80 21.00 0.0M
2023-09-18 20.96 21.00 20.96 21.00 0.0M
2023-09-15 20.80 20.80 20.60 20.60 0.0M
2023-09-14 20.99 20.99 20.91 20.91 0.0M
2023-09-13 21.36 21.36 21.16 21.33 0.0M
2023-09-12 21.56 21.56 21.56 21.56 0.0M
2023-09-11 22.49 22.49 21.99 21.99 0.0M
2023-09-08 22.05 22.05 22.05 22.05 0.0M
2023-09-07 21.60 21.62 21.60 21.62 0.0M
2023-09-06 20.80 21.20 20.80 21.20 0.0M
2023-09-05 21.36 21.36 21.13 21.13 0.0M
2023-09-04 21.16 21.56 21.16 21.56 0.0M
2023-09-01 21.66 21.66 21.56 21.56 0.0M
2023-08-31 22.44 22.44 22.00 22.00 0.0M
2023-08-30 22.00 22.44 22.00 22.44 0.0M
2023-08-29 21.70 22.00 21.70 22.00 0.0M
2023-08-28 22.06 22.06 22.06 22.06 0.0M
2023-08-25 22.51 22.51 22.51 22.51 0.0M
2023-08-24 22.96 22.96 22.96 22.96 0.0M
2023-08-23 23.42 23.42 23.42 23.42 0.0M
2023-08-22 23.89 23.89 23.89 23.89 0.0M
2023-08-21 26.18 26.18 24.00 24.37 0.1M
2023-08-18 24.99 25.12 23.93 25.12 0.2M
2023-08-17 22.99 23.95 22.99 23.93 0.1M
2023-08-16 22.60 22.81 21.30 22.81 0.1M
2023-08-14 20.70 21.73 20.70 21.73 0.0M
2023-08-11 20.80 21.78 20.70 20.70 0.0M
2023-08-10 20.06 21.20 20.06 20.82 0.0M
2023-08-09 20.68 21.10 20.60 21.08 0.0M
2023-08-08 22.49 22.56 20.57 20.82 0.0M
2023-08-07 21.15 22.19 20.60 21.53 0.1M
2023-08-04 21.50 22.19 20.62 21.37 0.0M
2023-08-03 22.20 22.20 21.22 21.39 0.0M
2023-08-02 21.00 22.20 21.00 22.08 0.1M
2023-08-01 21.80 22.00 21.00 21.28 0.0M
2023-07-31 20.40 21.42 20.40 21.42 0.1M
2023-07-28 20.20 20.68 20.20 20.40 0.0M
2023-07-27 20.60 20.60 19.62 20.30 0.0M
2023-07-26 20.80 20.80 20.02 20.10 0.0M
2023-07-25 20.58 20.88 19.60 20.80 0.1M
2023-07-24 20.61 21.00 19.95 20.56 0.0M
2023-07-21 21.03 21.03 20.20 20.64 0.0M
2023-07-20 21.59 21.59 20.36 21.05 0.0M
2023-07-19 21.68 21.68 20.80 20.92 0.0M
2023-07-18 22.01 22.50 21.20 21.68 0.0M
2023-07-17 21.60 22.40 21.01 21.75 0.0M
2023-07-14 20.52 21.77 20.46 21.60 0.0M
2023-07-13 22.41 22.41 21.49 21.53 0.0M
2023-07-12 23.11 23.69 22.20 22.62 0.0M
2023-07-11 23.08 23.11 22.50 23.11 0.1M
2023-07-10 21.60 22.01 21.60 22.01 0.1M
2023-07-07 21.18 21.40 20.70 20.97 0.1M
2023-07-06 21.60 21.60 20.80 21.13 0.1M
2023-07-05 21.60 21.60 20.80 21.34 0.1M
2023-07-04 20.35 21.00 19.73 20.58 0.1M
2023-07-03 21.38 21.80 20.62 20.76 0.0M
2023-06-30 21.13 21.85 20.43 20.76 0.1M
2023-06-28 19.58 21.78 19.38 21.09 0.2M
2023-06-27 19.16 19.30 19.07 19.28 0.0M
2023-06-26 18.63 19.32 18.63 18.90 0.0M
2023-06-23 18.60 18.60 18.28 18.35 0.0M
2023-06-22 19.20 19.20 18.53 18.65 0.0M
2023-06-21 18.59 19.32 18.59 18.99 0.0M
2023-06-20 18.85 19.20 18.30 18.36 0.0M
2023-06-19 18.46 19.38 18.39 18.94 0.0M
2023-06-16 17.95 18.21 17.58 18.10 0.0M
2023-06-15 18.47 18.47 17.26 17.75 0.0M
2023-06-14 19.03 19.03 18.04 18.47 0.0M
2023-06-13 18.99 19.00 18.60 18.77 0.0M
2023-06-12 19.17 19.20 18.33 18.71 0.0M
2023-06-09 19.27 19.76 18.70 19.04 0.0M
2023-06-08 19.07 19.59 18.66 18.85 0.0M
2023-06-07 18.02 19.22 18.02 18.87 0.0M
2023-06-06 19.01 19.34 18.92 18.97 0.0M
2023-06-05 18.70 19.02 18.62 18.89 0.0M
2023-06-02 18.24 18.36 17.82 18.30 0.0M
2023-06-01 17.48 18.24 17.48 18.24 0.0M
2023-05-31 17.75 18.04 17.61 17.86 0.0M
2023-05-30 18.46 18.46 17.99 17.99 0.0M
2023-05-29 17.90 18.42 17.90 18.27 0.0M
2023-05-26 18.10 18.40 17.80 18.30 0.0M
2023-05-25 18.20 18.20 17.94 18.18 0.0M
2023-05-24 18.94 18.94 17.33 17.66 0.0M
2023-05-23 18.20 19.01 17.70 18.37 0.1M
2023-05-22 17.58 18.20 16.95 17.03 0.0M
2023-05-19 17.20 17.20 16.96 17.20 0.0M
2023-05-18 18.90 18.90 15.80 16.90 0.0M
2023-05-17 17.00 17.10 16.60 16.60 0.0M
2023-05-16 16.97 17.35 16.87 17.00 0.0M
2023-05-15 17.28 17.28 17.28 17.28 0.0M
2023-05-12 17.21 17.21 17.21 17.21 0.0M
2023-05-11 17.33 17.50 16.43 17.01 0.0M
2023-05-10 17.24 18.36 17.20 17.20 0.0M
2023-05-09 17.26 17.76 17.00 17.11 0.0M
2023-05-08 17.54 17.56 17.20 17.27 0.0M
2023-05-05 17.12 17.40 16.84 17.20 0.0M
2023-05-04 16.94 17.12 16.94 17.12 0.0M
2023-05-03 16.98 17.25 16.60 16.70 0.0M
2023-05-02 16.69 17.04 16.49 16.97 0.0M
2023-04-28 16.71 16.71 16.60 16.69 0.0M
2023-04-27 19.00 19.00 16.50 16.85 0.0M
2023-04-26 17.52 17.52 16.10 16.39 0.0M
2023-04-25 18.38 18.38 16.15 16.29 0.0M
2023-04-24 16.02 16.44 16.02 16.31 0.0M
2023-04-20 16.77 16.94 16.23 16.89 0.0M
2023-04-19 16.60 17.40 16.14 16.80 0.0M
2023-04-18 16.75 16.86 16.56 16.86 0.0M
2023-04-17 16.20 16.60 16.20 16.42 0.0M
2023-04-13 16.15 16.68 16.15 16.28 0.0M
2023-04-12 16.71 16.80 16.30 16.37 0.0M
2023-04-11 16.37 16.80 15.63 16.73 0.0M
2023-04-10 16.25 16.80 16.04 16.72 0.0M
2023-04-06 15.50 16.40 15.50 16.24 0.0M
2023-04-05 15.50 16.00 15.48 15.80 0.0M
2023-04-03 15.14 16.76 15.14 15.50 0.0M
2023-03-31 16.80 16.80 14.00 14.46 0.0M
2023-03-29 14.05 14.62 13.61 14.12 0.0M
2023-03-28 14.88 14.88 14.00 14.08 0.0M
2023-03-27 15.00 15.00 14.46 14.88 0.0M
2023-03-24 15.43 15.63 15.15 15.17 0.0M
2023-03-22 17.20 17.20 15.20 15.20 0.0M
2023-03-21 15.60 15.69 15.20 15.32 0.0M
2023-03-20 15.43 15.79 15.15 15.20 0.0M
2023-03-17 17.00 17.00 15.46 15.82 0.0M
2023-03-16 15.60 17.60 15.25 15.43 0.1M
2023-03-15 17.72 17.72 15.68 15.90 0.0M
2023-03-14 16.22 16.64 16.00 16.00 0.0M
2023-03-13 16.94 16.98 16.20 16.42 0.0M
2023-03-10 17.23 17.28 16.91 17.17 0.0M
2023-03-09 17.51 17.88 17.13 17.20 0.1M
2023-03-08 17.61 17.61 17.16 17.51 0.0M
2023-03-06 17.61 17.61 17.61 17.61 0.0M
2023-03-03 17.30 17.45 17.02 17.25 0.0M
2023-03-02 17.88 18.40 17.00 17.43 0.0M
2023-03-01 17.60 18.51 16.80 17.80 0.0M
2023-02-28 16.49 17.60 16.18 17.36 0.0M
2023-02-27 17.40 17.40 16.70 16.73 0.0M
2023-02-24 17.62 17.70 17.37 17.60 0.0M
2023-02-23 17.64 17.99 17.19 17.26 0.0M
2023-02-22 17.58 18.04 17.33 18.04 0.0M
2023-02-21 17.41 18.54 17.22 17.85 0.0M
2023-02-20 19.20 19.20 17.20 17.81 0.0M
2023-02-17 17.58 18.20 17.58 17.84 0.1M
2023-02-16 18.00 18.21 17.68 17.95 0.0M
2023-02-15 17.75 18.43 17.46 17.62 0.0M
2023-02-14 18.89 18.89 17.71 17.73 0.0M
2023-02-13 18.06 18.96 17.58 17.78 0.0M
2023-02-10 18.70 18.70 18.15 18.38 0.0M
2023-02-09 20.38 20.38 18.60 18.60 0.0M
2023-02-08 17.86 19.20 17.73 18.94 0.0M
2023-02-07 17.99 18.52 17.64 18.41 0.0M
2023-02-06 17.66 18.62 17.66 18.14 0.0M
2023-02-03 19.93 19.93 18.30 18.44 0.0M
2023-02-02 19.35 20.15 18.90 19.23 0.0M
2023-02-01 19.00 20.63 19.00 19.09 0.0M
2023-01-31 19.74 19.74 19.23 19.68 0.0M
2023-01-30 19.70 19.75 19.17 19.54 0.0M
2023-01-27 19.98 20.45 19.64 19.84 0.0M
2023-01-25 20.11 20.44 19.72 19.84 0.0M
2023-01-24 20.10 20.34 19.88 20.20 0.0M
2023-01-23 21.42 21.42 19.87 20.29 0.0M
2023-01-20 20.64 20.88 20.32 20.49 0.0M
2023-01-19 20.59 20.85 20.17 20.69 0.0M
2023-01-18 20.50 20.70 20.17 20.59 0.0M
2023-01-17 19.80 24.39 19.80 20.64 0.4M
2023-01-16 19.30 20.40 19.27 20.33 0.0M
2023-01-13 19.79 19.79 19.40 19.43 0.0M
2023-01-12 20.27 20.27 19.60 19.75 0.0M
2023-01-11 19.41 20.40 19.22 20.07 0.0M
2023-01-10 19.60 20.08 19.39 19.60 0.0M
2023-01-09 20.08 20.08 19.37 19.49 0.0M
2023-01-06 19.87 20.28 19.42 19.58 0.0M
2023-01-05 19.82 20.39 19.60 20.09 0.0M
2023-01-04 20.37 20.45 19.81 19.99 0.0M
2023-01-03 20.11 20.57 19.68 20.31 0.0M
2023-01-02 19.14 20.90 19.14 20.05 0.1M