Prerna Infrabuild Ltd (PRFI)

PRFI
🏛️ Indien →
30.94
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 28.65 28.65 27.60 28.12 0.1M
2023-12-28 28.98 29.80 28.10 28.14 0.1M
2023-12-27 29.90 29.99 28.41 28.76 0.2M
2023-12-26 28.39 29.70 27.80 29.13 0.2M
2023-12-22 28.00 28.18 27.38 27.63 0.0M
2023-12-21 27.00 27.94 26.54 27.73 0.1M
2023-12-20 27.40 28.85 26.10 26.83 0.2M
2023-12-19 28.10 28.90 27.55 27.90 0.1M
2023-12-18 29.47 30.45 27.50 28.04 0.1M
2023-12-15 28.48 29.85 28.45 28.98 0.2M
2023-12-14 28.38 28.75 27.71 28.08 0.2M
2023-12-13 27.54 28.38 27.01 28.00 0.1M
2023-12-12 27.20 27.65 27.05 27.16 0.1M
2023-12-11 27.34 27.80 26.52 27.23 0.1M
2023-12-08 27.65 27.65 27.01 27.34 0.1M
2023-12-07 27.57 28.39 27.50 27.56 0.1M
2023-12-06 28.44 28.49 27.61 27.90 0.1M
2023-12-05 28.49 28.50 27.62 27.96 0.1M
2023-12-04 27.50 28.98 27.50 28.21 0.2M
2023-12-01 28.49 28.49 27.25 27.46 0.1M
2023-11-30 27.12 28.25 26.51 28.03 0.1M
2023-11-29 27.49 27.75 26.60 26.68 0.1M
2023-11-28 27.65 28.25 26.55 27.39 0.2M
2023-11-24 27.80 27.87 27.10 27.26 0.1M
2023-11-23 27.75 28.49 27.11 27.53 0.1M
2023-11-22 28.14 28.15 27.03 27.64 0.1M
2023-11-21 27.84 27.97 27.06 27.57 0.0M
2023-11-20 28.34 28.34 27.20 27.45 0.1M
2023-11-17 28.47 28.47 27.80 27.87 0.1M
2023-11-16 29.29 29.29 28.00 28.11 0.1M
2023-11-15 28.55 29.40 28.55 28.91 0.1M
2023-11-13 28.94 29.45 28.10 28.48 0.2M
2023-11-12 27.90 28.80 27.40 28.48 0.2M
2023-11-10 27.90 28.79 27.01 27.34 0.3M
2023-11-09 30.70 31.69 27.55 28.38 1.0M
2023-11-08 28.30 30.10 27.55 29.53 0.3M
2023-11-07 28.03 28.28 27.15 27.79 0.1M
2023-11-06 28.44 28.63 27.57 28.03 0.1M
2023-11-03 27.60 28.49 27.15 27.95 0.3M
2023-11-02 26.90 27.69 26.00 27.40 0.1M
2023-11-01 26.50 27.65 26.00 26.29 0.1M
2023-10-31 26.29 28.98 25.71 26.52 0.4M
2023-10-30 25.95 25.95 24.65 25.75 0.1M
2023-10-27 25.85 26.05 25.10 25.61 0.1M
2023-10-26 25.30 25.40 24.20 25.22 0.1M
2023-10-25 25.00 25.56 25.00 25.21 0.1M
2023-10-23 26.39 26.39 24.61 24.90 0.1M
2023-10-20 27.69 27.69 26.09 26.29 0.1M
2023-10-19 27.20 27.50 26.31 27.17 0.0M
2023-10-18 27.68 27.90 26.00 27.05 0.2M
2023-10-17 27.50 28.00 27.02 27.46 0.1M
2023-10-16 28.79 28.79 26.80 27.37 0.2M
2023-10-13 28.28 28.80 27.70 28.42 0.1M
2023-10-12 27.83 28.50 27.10 28.28 0.3M
2023-10-11 25.26 27.48 25.26 27.38 0.3M
2023-10-10 25.79 25.79 24.95 25.66 0.1M
2023-10-09 25.29 25.29 24.19 24.86 0.1M
2023-10-06 25.54 25.54 25.00 25.21 0.1M
2023-10-05 25.46 25.46 24.83 25.17 0.1M
2023-10-04 25.50 25.59 24.55 25.06 0.1M
2023-10-03 25.70 25.70 25.01 25.27 0.1M
2023-09-29 25.55 25.80 25.21 25.61 0.1M
2023-09-28 25.84 25.84 25.05 25.15 0.0M
2023-09-27 25.20 26.22 24.90 25.39 0.1M
2023-09-26 25.49 25.67 24.90 25.20 0.1M
2023-09-25 25.18 25.42 24.63 25.20 0.1M
2023-09-22 25.29 25.37 24.51 24.75 0.1M
2023-09-21 25.69 25.69 24.00 24.60 0.2M
2023-09-20 25.90 25.90 25.26 25.40 0.1M
2023-09-18 25.65 25.75 25.40 25.66 0.1M
2023-09-15 25.83 25.83 25.10 25.42 0.1M
2023-09-14 25.80 26.30 25.30 25.45 0.1M
2023-09-13 25.44 25.83 24.62 25.47 0.1M
2023-09-12 26.80 27.20 24.53 25.07 0.2M
2023-09-11 26.30 27.15 26.02 26.77 0.2M
2023-09-08 25.20 26.47 25.15 25.95 0.2M
2023-09-07 25.65 25.80 24.72 25.09 0.4M
2023-09-06 25.80 26.28 25.00 25.18 0.1M
2023-09-05 26.89 26.89 25.29 25.70 0.2M
2023-09-04 24.80 26.44 24.42 26.11 0.3M
2023-09-01 24.95 24.95 24.35 24.51 0.1M
2023-08-31 24.74 25.31 24.52 24.75 0.1M
2023-08-30 24.78 24.80 24.25 24.35 0.1M
2023-08-29 25.24 25.61 24.27 24.44 0.1M
2023-08-28 24.52 25.43 23.75 25.04 0.1M
2023-08-25 24.72 24.75 24.10 24.36 0.1M
2023-08-24 24.54 24.89 24.20 24.72 0.1M
2023-08-23 24.90 24.90 23.70 24.53 0.1M
2023-08-22 24.66 25.17 24.08 24.68 0.1M
2023-08-21 24.79 24.98 24.00 24.31 0.2M
2023-08-18 25.25 25.35 24.11 24.50 0.1M
2023-08-17 24.90 25.70 24.30 24.75 0.2M
2023-08-16 25.35 25.69 24.37 24.45 0.1M
2023-08-14 25.15 25.86 24.75 24.86 0.1M
2023-08-11 25.80 25.87 25.00 25.04 0.1M
2023-08-10 25.70 26.20 25.30 25.34 0.1M
2023-08-09 25.98 25.98 25.50 25.70 0.0M
2023-08-08 25.49 26.13 25.00 25.79 0.1M
2023-08-07 26.20 27.00 25.35 25.43 0.2M
2023-08-04 26.97 26.97 25.60 25.77 0.1M
2023-08-03 26.00 26.40 25.66 25.96 0.1M
2023-08-02 25.61 26.40 25.50 25.92 0.1M
2023-08-01 26.58 26.58 25.51 25.73 0.2M
2023-07-31 26.89 26.89 25.50 25.70 0.1M
2023-07-28 26.70 26.70 25.50 26.05 0.2M
2023-07-27 27.50 27.50 25.53 26.03 0.2M
2023-07-26 27.94 27.94 26.20 26.56 0.2M
2023-07-25 30.79 31.74 27.30 27.66 0.5M
2023-07-24 31.24 31.50 30.00 30.11 0.2M
2023-07-21 29.80 31.10 28.31 30.54 0.6M
2023-07-20 28.48 30.35 27.30 28.87 0.7M
2023-07-19 25.90 28.99 25.01 28.49 0.8M
2023-07-18 25.78 25.78 24.78 25.45 0.1M
2023-07-17 25.50 25.70 24.76 25.29 0.1M
2023-07-14 25.85 25.98 24.50 25.18 0.2M
2023-07-13 26.00 26.65 24.90 25.06 0.1M
2023-07-12 26.25 26.99 25.60 25.93 0.2M
2023-07-11 25.40 26.99 25.40 25.84 0.4M
2023-07-10 25.50 25.50 24.70 25.10 0.0M
2023-07-07 26.30 26.44 25.00 25.23 0.1M
2023-07-06 25.50 26.49 25.50 26.06 0.1M
2023-07-05 25.98 26.48 25.50 25.66 0.1M
2023-07-04 26.39 26.39 25.03 25.48 0.1M
2023-07-03 26.93 27.20 25.49 25.77 0.2M
2023-06-30 24.80 27.24 24.00 26.59 0.4M
2023-06-28 24.49 24.80 23.76 24.50 0.1M
2023-06-27 23.62 24.40 23.62 24.28 0.1M
2023-06-26 24.99 25.00 23.70 23.94 0.1M
2023-06-23 24.46 24.82 24.03 24.70 0.1M
2023-06-22 23.76 24.75 23.15 24.46 0.2M
2023-06-21 23.67 23.87 23.20 23.76 0.0M
2023-06-20 24.07 24.07 23.00 23.41 0.1M
2023-06-19 24.34 24.62 22.91 23.70 0.2M
2023-06-16 24.30 24.44 22.83 23.93 0.3M
2023-06-15 24.64 24.84 23.90 24.14 0.3M
2023-06-14 22.15 24.30 21.60 23.85 0.4M
2023-06-13 21.49 22.50 20.90 22.15 0.5M
2023-06-12 24.40 24.77 22.50 23.18 0.2M
2023-06-09 24.88 25.44 23.70 24.40 0.1M
2023-06-08 26.25 26.25 24.85 25.05 0.1M
2023-06-07 25.98 26.44 25.20 25.35 0.1M
2023-06-06 28.30 29.20 24.75 25.22 0.2M
2023-06-05 28.50 28.93 27.12 28.14 0.0M
2023-06-02 28.21 30.40 28.21 28.49 0.1M
2023-06-01 30.00 30.00 27.56 29.16 0.1M
2023-05-31 27.08 29.00 26.05 28.66 0.1M
2023-05-30 26.24 27.49 25.55 26.87 0.1M
2023-05-29 22.30 26.80 22.30 25.04 0.1M
2023-05-26 24.51 25.40 22.56 23.40 0.1M
2023-05-25 29.80 29.80 24.51 25.08 0.1M
2023-05-24 25.95 26.00 24.60 25.63 0.0M
2023-05-23 24.75 26.00 24.29 25.94 0.0M
2023-05-22 26.18 26.40 24.10 24.56 0.0M
2023-05-19 26.50 26.50 25.05 25.80 0.0M
2023-05-18 27.50 27.50 24.80 25.53 0.1M
2023-05-17 26.20 27.75 25.50 25.65 0.1M
2023-05-16 24.50 26.67 24.50 26.44 0.2M
2023-05-15 22.90 24.89 22.75 24.02 0.2M
2023-05-12 22.86 22.86 22.25 22.70 0.0M
2023-05-11 23.00 23.13 22.10 22.26 0.0M
2023-05-10 23.00 23.62 22.63 22.94 0.0M
2023-05-09 23.00 23.45 22.56 22.76 0.0M
2023-05-08 22.98 23.60 22.50 22.62 0.0M
2023-05-05 23.50 23.50 22.00 23.01 0.1M
2023-05-04 22.00 23.30 21.05 23.12 0.0M
2023-05-03 23.12 23.88 20.63 21.80 0.1M
2023-05-02 23.70 25.60 23.00 23.30 0.1M
2023-04-28 24.80 26.00 24.50 25.78 0.1M
2023-04-27 24.50 25.47 24.13 24.50 0.0M
2023-04-26 25.50 25.65 24.05 24.37 0.1M
2023-04-25 26.00 26.80 25.65 25.79 0.0M
2023-04-24 27.87 27.87 26.05 26.31 0.1M
2023-04-21 26.45 29.40 24.61 27.88 0.2M
2023-04-20 24.20 25.73 23.95 25.54 0.3M
2023-04-19 23.61 24.27 22.91 23.90 0.2M
2023-04-18 23.54 23.85 23.05 23.26 0.1M
2023-04-17 23.32 23.60 22.47 23.54 0.1M
2023-04-13 23.36 23.64 22.47 23.08 0.0M
2023-04-12 24.06 24.06 23.01 23.32 0.2M
2023-04-11 23.29 24.27 23.29 23.86 0.2M
2023-04-10 25.66 25.66 22.33 23.28 0.2M
2023-04-06 21.96 23.33 21.55 22.63 0.2M
2023-04-05 23.15 23.15 21.37 21.79 0.1M
2023-04-03 22.14 22.91 21.27 22.82 0.1M
2023-03-31 20.92 22.23 20.92 21.72 0.0M
2023-03-29 20.92 21.27 19.80 20.84 0.1M
2023-03-28 21.62 21.72 20.82 21.00 0.0M
2023-03-27 22.31 22.31 21.16 21.46 0.1M
2023-03-24 23.71 23.85 20.92 22.00 0.2M
2023-03-23 23.72 24.06 23.08 23.60 0.0M
2023-03-22 23.68 24.34 23.47 24.01 0.1M
2023-03-21 23.08 24.69 22.80 23.68 0.1M
2023-03-20 23.57 23.64 22.67 23.07 0.1M
2023-03-17 23.71 24.12 23.01 23.20 0.0M
2023-03-16 23.15 23.88 23.01 23.10 0.0M
2023-03-15 23.36 24.31 23.36 23.74 0.0M
2023-03-14 23.71 24.37 23.36 23.67 0.0M
2023-03-13 24.43 24.81 23.36 23.54 0.1M
2023-03-10 24.93 25.79 24.41 24.91 0.0M
2023-03-09 26.64 26.64 25.27 25.54 0.0M
2023-03-08 24.81 26.15 24.58 25.92 0.0M
2023-03-06 25.77 25.77 24.87 25.32 0.0M
2023-03-03 24.41 25.45 24.22 25.29 0.1M
2023-03-02 25.03 25.03 24.07 24.43 0.0M
2023-03-01 24.34 24.79 23.43 24.61 0.0M
2023-02-28 24.41 24.41 23.26 23.99 0.0M
2023-02-27 24.41 25.94 23.74 24.13 0.0M
2023-02-24 24.37 24.41 23.29 24.16 0.1M
2023-02-23 23.99 25.00 23.54 23.95 0.2M
2023-02-22 24.41 24.97 23.67 24.30 0.2M
2023-02-21 25.59 25.59 24.37 24.48 0.1M
2023-02-20 25.77 25.94 24.41 25.10 0.1M
2023-02-17 26.88 27.41 24.97 25.52 0.1M
2023-02-16 28.59 28.59 26.39 26.88 0.1M
2023-02-15 29.64 29.64 27.89 28.00 0.1M
2023-02-14 28.49 29.81 27.89 29.39 0.2M
2023-02-13 26.92 28.84 26.64 27.72 0.3M
2023-02-10 25.66 26.67 25.10 25.94 0.3M
2023-02-09 24.97 26.29 23.57 25.00 0.3M
2023-02-08 23.54 24.13 23.47 23.67 0.0M
2023-02-07 24.72 24.72 23.43 23.74 0.0M
2023-02-06 24.79 25.07 23.78 24.13 0.0M
2023-02-03 23.88 25.07 23.78 24.55 0.0M
2023-02-02 23.71 25.59 23.57 24.83 0.1M
2023-02-01 25.31 25.31 23.01 23.36 0.1M
2023-01-31 24.90 25.31 24.41 24.83 0.0M
2023-01-30 25.52 25.59 24.37 24.48 0.1M
2023-01-27 26.39 26.39 24.48 24.86 0.1M
2023-01-25 27.65 27.65 24.41 26.01 0.2M
2023-01-24 28.80 28.84 26.71 27.13 0.1M
2023-01-23 30.54 30.54 27.58 27.96 0.1M
2023-01-20 30.61 30.61 28.24 29.39 0.2M
2023-01-19 30.61 31.03 29.71 30.16 0.1M
2023-01-18 32.01 32.01 29.99 30.33 0.1M
2023-01-17 32.57 32.57 30.37 30.86 0.1M
2023-01-16 31.35 33.40 30.06 31.31 0.2M
2023-01-13 32.81 33.40 30.75 31.14 0.2M
2023-01-12 35.63 36.82 31.52 32.50 0.4M
2023-01-11 31.59 34.38 31.59 34.38 1.1M
2023-01-10 27.89 29.81 26.71 28.66 0.2M
2023-01-09 27.72 29.18 26.50 27.27 0.1M
2023-01-06 25.10 27.06 25.10 26.78 0.0M
2023-01-05 26.85 26.92 25.35 25.66 0.0M
2023-01-04 27.06 27.06 25.63 26.57 0.1M
2023-01-03 26.57 27.72 26.26 26.60 0.0M
2023-01-02 26.46 27.79 25.31 27.30 0.0M