Prime Securities Ltd

PRME
🏛️ Indien →
270.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 269.90 269.90 269.90 269.90 0.0K
09:25 269.15 269.15 269.15 269.15 0.0K
09:30 269.00 279.15 269.00 279.15 0.6K
09:35 278.15 280.85 277.75 280.50 0.3K
09:40 280.40 280.40 280.40 280.40 0.0K
09:45 274.45 274.45 274.45 274.45 0.2K
09:50 277.85 279.00 277.85 279.00 0.0K
09:55 280.40 280.40 279.50 279.50 0.5K
10:10 275.05 275.05 275.05 275.05 0.0K
10:15 273.80 273.80 273.80 273.80 0.0K
10:30 274.80 274.80 274.80 274.80 0.2K
10:40 274.30 274.30 274.30 274.30 0.0K
10:45 273.35 273.35 273.35 273.35 0.0K
10:55 272.95 272.95 271.85 271.85 0.1K
11:10 269.95 269.95 268.15 268.15 0.0K
11:35 268.05 268.20 268.05 268.20 0.1K
11:40 268.05 268.40 268.05 268.40 0.1K
12:15 267.00 267.00 267.00 267.00 0.0K
12:20 268.55 268.55 268.55 268.55 0.1K
12:30 270.10 270.10 269.30 269.30 0.1K
12:45 270.50 270.50 270.50 270.50 0.0K
13:15 269.90 269.90 269.90 269.90 0.0K
13:25 268.95 268.95 268.95 268.95 0.1K
13:40 269.00 269.00 269.00 269.00 0.1K
14:25 269.95 270.15 269.95 270.15 0.0K
14:35 270.10 270.10 270.10 270.10 0.0K
15:10 271.15 271.15 271.15 271.15 0.0K
15:15 271.15 271.20 271.15 271.20 0.1K
15:20 270.55 270.55 270.55 270.55 0.0K
15:25 270.95 270.95 270.95 270.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 255.00 280.85 255.00 270.95 0.0M
2025-09-25 243.00 274.60 243.00 272.35 0.0M
2025-09-24 255.20 264.00 254.55 260.35 0.0M
2025-09-23 254.10 260.70 246.25 259.45 0.0M
2025-09-22 260.00 267.70 252.60 254.05 0.0M
2025-09-19 257.55 261.70 255.00 259.10 0.0M
2025-09-18 253.15 264.75 252.85 257.80 0.0M
2025-09-17 251.10 253.50 248.35 253.15 0.0M
2025-09-16 258.15 258.15 248.90 250.10 0.0M
2025-09-15 257.20 261.25 256.10 258.60 0.0M
2025-09-12 264.95 266.00 262.95 265.30 0.0M
2025-09-11 267.00 270.00 262.90 269.00 0.0M
2025-09-10 262.85 270.30 262.50 264.50 0.0M
2025-09-09 259.35 266.00 256.20 265.85 0.0M
2025-09-08 265.00 265.00 257.10 260.70 0.0M
2025-09-05 265.00 268.10 260.00 264.25 0.0M
2025-09-04 265.30 275.70 256.80 260.35 0.2M
2025-09-03 266.00 266.00 258.80 261.25 0.0M
2025-09-02 267.30 271.05 266.80 266.80 0.0M
2025-09-01 260.90 278.50 260.90 269.75 0.0M
2025-08-29 246.65 273.15 244.70 262.00 0.0M
2025-08-28 250.05 256.60 244.75 246.65 0.0M
2025-08-26 261.25 264.85 258.00 258.00 0.0M
2025-08-25 260.75 269.90 260.05 262.90 0.0M
2025-08-22 268.95 268.95 260.25 261.85 0.0M
2025-08-21 263.90 270.20 263.90 268.20 0.0M
2025-08-20 265.00 265.00 260.00 261.55 0.0M
2025-08-19 267.75 267.75 263.20 266.10 0.0M
2025-08-18 271.90 271.90 266.00 266.95 0.0M
2025-08-14 270.00 276.90 270.00 272.60 0.0M
2025-08-13 273.80 279.40 266.10 269.25 0.3M
2025-08-12 266.00 275.50 266.00 271.65 0.0M
2025-08-11 266.50 267.25 259.00 265.80 0.0M
2025-08-08 263.20 276.70 263.20 269.60 0.0M
2025-08-07 266.00 266.90 259.50 262.65 0.0M
2025-08-06 272.45 272.45 266.60 268.80 0.0M
2025-08-05 272.15 275.15 270.10 271.75 0.0M
2025-08-04 276.75 276.75 271.00 274.90 0.0M
2025-08-01 280.60 286.55 272.25 276.75 0.0M
2025-07-31 280.55 286.70 276.00 284.40 0.0M
2025-07-30 283.00 287.70 275.65 286.25 0.0M
2025-07-29 290.15 290.45 274.95 282.55 0.0M
2025-07-28 288.85 293.85 286.00 290.00 0.0M
2025-07-25 280.50 291.25 280.50 288.45 0.0M
2025-07-24 285.70 288.00 280.80 285.75 0.0M
2025-07-23 277.90 315.05 277.90 282.20 0.1M
2025-07-22 286.55 288.35 274.95 280.75 0.0M
2025-07-21 290.00 293.95 283.95 286.90 0.0M
2025-07-18 303.75 303.75 292.50 294.55 0.0M
2025-07-17 311.85 311.95 300.95 304.15 0.0M
2025-07-16 301.70 304.10 300.65 300.65 0.0M
2025-07-15 315.00 315.00 303.80 305.25 0.0M
2025-07-14 306.00 316.80 293.00 312.35 0.0M
2025-07-11 297.10 305.80 297.10 303.20 0.0M
2025-07-10 294.40 298.40 286.75 297.95 0.0M
2025-07-09 290.00 293.10 286.30 291.45 0.0M
2025-07-08 292.65 292.65 288.00 289.45 0.0M
2025-07-07 287.90 292.00 282.70 291.20 0.0M
2025-07-04 280.20 294.55 280.20 290.60 0.0M
2025-07-03 277.65 284.00 276.00 281.30 0.0M
2025-07-02 277.00 283.00 273.15 277.75 0.0M
2025-07-01 285.00 288.00 275.30 277.15 0.0M
2025-06-30 276.10 279.75 274.30 276.05 0.0M
2025-06-27 273.80 281.95 273.80 277.45 0.0M
2025-06-26 271.00 280.70 268.65 273.70 0.0M
2025-06-25 272.60 274.40 268.00 268.75 0.0M
2025-06-24 271.30 273.20 267.60 270.65 0.0M
2025-06-23 260.75 271.85 256.00 270.05 0.0M
2025-06-20 248.10 261.80 248.10 261.35 0.0M
2025-06-19 259.25 265.85 252.00 253.10 0.0M
2025-06-18 259.15 264.00 257.50 260.35 0.0M
2025-06-17 261.00 262.35 257.95 261.90 0.0M
2025-06-16 263.70 263.70 258.00 261.00 0.0M
2025-06-13 255.00 267.10 254.00 263.80 0.0M
2025-06-12 259.00 266.60 255.95 260.00 0.0M
2025-06-11 263.15 267.75 255.20 255.20 0.0M
2025-06-10 263.25 266.10 261.00 262.25 0.0M
2025-06-09 256.35 266.00 253.10 264.60 0.0M
2025-06-06 248.45 256.95 247.20 256.65 0.0M
2025-06-05 249.00 253.45 239.95 247.90 0.0M
2025-06-04 246.25 254.90 244.90 249.60 0.0M
2025-06-03 248.00 252.75 246.30 247.25 0.0M
2025-06-02 249.15 259.00 245.40 248.35 0.0M
2025-05-30 249.90 249.90 243.40 249.15 0.0M
2025-05-29 249.45 251.25 246.75 251.00 0.0M
2025-05-28 254.40 255.10 245.95 250.50 0.0M
2025-05-27 247.25 256.00 246.25 254.40 0.0M
2025-05-26 248.00 250.00 242.45 247.50 0.0M
2025-05-23 239.00 249.00 238.50 247.90 0.0M
2025-05-22 287.00 287.00 239.00 239.00 0.0M
2025-05-21 242.70 242.70 240.25 240.80 0.0M
2025-05-20 247.00 247.65 242.30 242.40 0.0M
2025-05-19 250.00 251.70 245.00 247.40 0.0M
2025-05-16 245.00 254.90 241.50 250.25 0.0M
2025-05-15 242.55 246.00 240.90 244.65 0.0M
2025-05-14 240.10 248.45 236.05 239.70 0.0M
2025-05-13 236.90 246.50 234.95 241.45 0.0M
2025-05-12 232.05 242.00 230.55 235.40 0.0M
2025-05-09 230.00 236.60 228.00 229.00 0.0M
2025-05-08 240.00 244.50 230.45 235.10 0.0M
2025-05-07 228.00 239.90 226.00 239.10 0.0M
2025-05-06 229.35 232.75 223.20 229.20 0.0M
2025-05-05 227.60 230.50 226.65 228.80 0.0M
2025-05-02 225.50 228.00 223.60 227.15 0.0M
2025-04-30 233.95 234.60 226.30 227.05 0.0M
2025-04-29 233.95 235.00 230.90 233.45 0.0M
2025-04-28 230.25 238.10 227.15 231.55 0.0M
2025-04-25 248.40 248.40 226.05 228.30 0.0M
2025-04-24 260.20 260.20 242.60 247.05 0.0M
2025-04-23 248.65 258.05 248.00 249.00 0.0M
2025-04-22 258.05 260.00 254.10 256.90 0.0M
2025-04-21 245.15 266.40 245.15 258.05 0.0M
2025-04-17 247.85 247.85 245.00 245.15 0.0M
2025-04-16 247.75 250.60 245.75 246.00 0.0M
2025-04-15 243.20 252.05 243.20 247.75 0.0M
2025-04-11 228.75 240.00 228.30 235.15 0.0M
2025-04-09 227.00 228.20 225.75 227.70 0.0M
2025-04-08 225.05 232.05 221.15 227.90 0.0M
2025-04-07 215.00 223.00 214.35 220.30 0.0M
2025-04-04 240.00 240.00 230.60 231.95 0.0M
2025-04-03 235.00 242.00 234.30 240.45 0.0M
2025-04-02 240.40 240.40 237.50 238.10 0.0M
2025-04-01 238.00 241.30 235.00 235.65 0.0M
2025-03-28 239.05 246.25 233.70 243.45 0.0M
2025-03-27 233.20 244.45 230.65 242.90 0.0M
2025-03-26 239.30 239.30 230.25 233.40 0.0M
2025-03-25 240.80 247.35 233.00 234.60 0.0M
2025-03-24 233.95 242.00 232.80 240.65 0.0M
2025-03-21 236.00 236.70 228.90 230.75 0.0M
2025-03-20 228.65 239.40 225.80 236.35 0.0M
2025-03-19 212.70 230.65 212.70 230.05 0.0M
2025-03-18 215.00 217.60 215.00 217.00 0.0M
2025-03-17 230.00 230.00 214.00 214.95 0.0M
2025-03-13 215.00 215.80 211.75 213.60 0.0M
2025-03-12 218.50 219.35 207.35 214.55 0.0M
2025-03-11 220.10 221.75 217.00 220.25 0.0M
2025-03-10 226.50 237.05 219.05 221.75 1.0M
2025-03-07 236.00 236.00 223.55 227.60 0.0M
2025-03-06 224.00 230.00 223.70 227.25 0.0M
2025-03-05 216.00 224.00 216.00 221.90 0.0M
2025-03-04 207.50 219.60 207.50 216.40 0.0M
2025-03-03 207.35 208.30 202.00 208.00 0.0M
2025-02-28 212.00 212.00 202.20 206.40 0.0M
2025-02-27 219.05 219.05 209.40 212.00 0.0M
2025-02-25 221.00 221.50 216.65 219.60 0.0M
2025-02-24 228.00 228.00 214.10 220.40 0.0M
2025-02-21 215.50 229.20 215.50 228.55 0.0M
2025-02-20 207.95 219.35 204.45 218.40 0.0M
2025-02-19 206.60 212.10 206.60 207.85 0.1M
2025-02-18 225.00 225.00 205.80 209.95 0.0M
2025-02-17 205.40 215.75 198.15 205.00 0.0M
2025-02-14 217.00 218.35 198.10 201.35 0.0M
2025-02-13 220.15 222.50 204.75 214.35 0.0M
2025-02-12 215.00 225.55 210.25 219.60 0.0M
2025-02-11 228.25 229.00 213.65 221.05 0.0M
2025-02-10 241.00 241.00 227.25 231.00 0.0M
2025-02-07 247.25 248.10 240.00 240.10 0.0M
2025-02-06 250.00 251.55 248.00 249.65 0.0M
2025-02-05 245.80 253.35 242.05 249.90 0.0M
2025-02-04 237.90 248.10 237.90 243.50 0.0M
2025-02-03 254.10 254.30 231.70 233.00 0.0M
2025-02-01 268.50 268.50 253.00 256.75 0.0M
2025-01-31 260.70 270.65 260.55 264.40 0.0M
2025-01-30 250.00 266.60 246.00 264.50 0.0M
2025-01-29 238.05 254.45 238.05 246.70 0.0M
2025-01-28 263.35 263.35 232.60 240.00 0.0M
2025-01-27 266.00 266.00 225.85 260.60 0.2M
2025-01-24 270.00 275.35 265.35 271.35 0.0M
2025-01-23 269.90 275.30 254.95 268.60 0.0M
2025-01-22 241.10 257.50 231.25 255.35 0.0M
2025-01-21 253.65 253.65 240.00 249.45 0.0M
2025-01-20 253.55 255.40 251.00 253.10 0.0M
2025-01-17 249.65 257.05 246.50 249.20 0.0M
2025-01-16 250.30 261.50 245.05 251.50 0.0M
2025-01-15 251.90 254.40 247.00 247.70 0.0M
2025-01-14 239.05 255.75 239.05 244.90 0.0M
2025-01-13 267.55 267.60 231.20 237.65 0.0M
2025-01-10 272.75 272.75 260.50 267.55 0.0M
2025-01-09 284.00 284.90 271.00 272.85 0.0M
2025-01-08 284.00 287.00 280.00 284.05 0.0M
2025-01-07 283.30 289.30 282.40 283.10 0.0M
2025-01-06 292.05 292.05 280.90 283.35 0.0M
2025-01-03 287.00 291.15 285.45 288.05 0.0M
2025-01-02 287.55 296.00 284.50 289.70 0.0M
2025-01-01 276.15 283.00 272.95 281.90 0.0M