Prithvi Exchange India Ltd (PRIH)

PRIH
🏛️ Indien →
129.60
Letzte Aktualisierung: 2025-10-06
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
2021-12-31 27.40 27.50 25.90 26.20 0.0M
2021-12-30 27.40 28.40 26.50 27.40 0.0M
2021-12-29 28.50 28.50 26.50 27.35 0.0M
2021-12-28 29.00 29.00 26.00 26.75 0.0M
2021-12-27 26.10 28.80 26.00 27.00 0.0M
2021-12-24 28.00 28.50 26.05 26.70 0.0M
2021-12-23 27.15 28.50 25.20 27.55 0.0M
2021-12-22 27.95 27.95 25.10 27.15 0.0M
2021-12-21 26.90 26.90 25.70 26.80 0.0M
2021-12-20 26.00 26.90 24.60 26.75 0.0M
2021-12-17 25.80 26.95 25.80 26.00 0.0M
2021-12-16 26.10 27.00 26.10 27.00 0.0M
2021-12-15 28.30 28.30 26.30 27.10 0.0M
2021-12-14 29.40 29.40 25.65 26.10 0.0M
2021-12-13 27.90 28.00 25.05 27.80 0.0M
2021-12-10 26.85 27.10 25.55 26.95 0.0M
2021-12-09 26.00 27.70 24.00 26.95 0.0M
2021-12-08 27.85 28.00 25.00 26.10 0.0M
2021-12-07 27.90 27.90 25.45 25.65 0.0M
2021-12-06 27.05 27.50 25.85 25.85 0.0M
2021-12-03 25.60 27.00 25.60 26.95 0.0M
2021-12-02 27.00 27.00 24.80 26.80 0.0M
2021-12-01 25.00 25.90 25.00 25.90 0.0M
2021-11-30 24.70 26.95 24.70 25.00 0.0M
2021-11-29 26.35 26.65 25.45 26.00 0.0M
2021-11-26 26.00 26.75 25.15 26.75 0.0M
2021-11-25 24.95 26.50 24.50 26.35 0.0M
2021-11-24 25.75 25.75 25.75 25.75 0.0M
2021-11-23 25.00 26.30 25.00 25.75 0.0M
2021-11-22 26.70 26.70 25.45 25.45 0.0M
2021-11-18 25.45 26.70 25.45 25.55 0.0M
2021-11-17 25.40 26.85 25.40 26.75 0.0M
2021-11-16 26.90 26.95 26.60 26.60 0.0M
2021-11-15 26.00 27.95 25.60 27.95 0.0M
2021-11-12 28.40 28.40 26.90 26.90 0.0M
2021-11-11 27.05 28.40 26.10 28.30 0.0M
2021-11-10 25.50 27.05 25.50 27.05 0.0M
2021-11-09 25.50 25.80 24.60 25.80 0.0M
2021-11-08 24.60 24.60 23.50 24.60 0.0M
2021-11-04 24.00 24.00 22.80 23.45 0.0M
2021-11-03 22.25 24.00 22.20 23.45 0.0M
2021-11-02 23.95 23.95 22.65 23.10 0.0M
2021-11-01 23.00 23.55 22.80 23.00 0.0M
2021-10-29 23.55 23.60 22.80 23.55 0.0M
2021-10-27 24.25 24.25 22.90 24.00 0.0M
2021-10-26 24.00 24.00 22.90 23.85 0.0M
2021-10-25 22.75 24.50 22.75 23.10 0.0M
2021-10-22 24.50 24.50 23.05 23.45 0.0M
2021-10-21 24.15 24.15 24.10 24.10 0.0M
2021-10-20 23.25 24.85 22.75 23.10 0.0M
2021-10-19 24.50 25.05 23.20 23.90 0.0M
2021-10-18 24.90 24.90 23.60 23.95 0.0M
2021-10-14 24.30 25.20 23.80 24.80 0.0M
2021-10-13 23.95 24.30 23.95 24.30 0.0M
2021-10-12 24.10 24.10 23.10 23.15 0.0M
2021-10-11 22.90 24.00 22.90 23.90 0.0M
2021-10-08 24.00 24.00 22.75 23.10 0.0M
2021-10-07 22.80 24.00 22.80 23.05 0.0M
2021-10-06 23.00 23.80 23.00 23.20 0.0M
2021-10-05 22.50 24.15 22.50 23.50 0.0M
2021-10-04 23.00 24.00 23.00 23.05 0.0M
2021-10-01 24.00 24.00 24.00 24.00 0.0M
2021-09-30 25.30 25.30 24.45 24.70 0.0M
2021-09-29 24.20 25.05 24.05 24.25 0.0M
2021-09-28 25.00 25.15 24.20 25.05 0.0M
2021-09-27 24.60 25.00 24.00 24.00 0.0M
2021-09-24 24.60 24.60 23.50 24.60 0.0M
2021-09-23 23.50 24.75 22.55 24.60 0.0M
2021-09-22 22.50 23.75 22.50 23.65 0.0M
2021-09-21 22.50 23.05 22.50 23.05 0.0M
2021-09-20 22.60 23.50 22.60 22.90 0.0M
2021-09-17 23.10 24.40 22.60 22.60 0.0M
2021-09-16 23.30 23.30 23.30 23.30 0.0M
2021-09-15 24.25 24.25 23.25 24.00 0.0M
2021-09-14 23.70 24.00 23.20 23.95 0.0M
2021-09-13 23.00 23.20 23.00 23.20 0.0M
2021-09-09 23.15 23.95 23.05 23.15 0.0M
2021-09-08 23.05 23.90 23.00 23.90 0.0M
2021-09-07 23.00 23.05 23.00 23.05 0.0M
2021-09-06 24.00 24.00 22.95 23.05 0.0M
2021-09-03 23.00 23.55 23.00 23.55 0.0M
2021-09-02 23.90 23.90 22.90 23.10 0.0M
2021-09-01 24.45 24.45 22.90 23.05 0.0M
2021-08-31 23.75 23.75 23.10 23.30 0.0M
2021-08-30 22.90 24.00 22.90 23.15 0.0M
2021-08-27 23.90 23.90 22.90 23.90 0.0M
2021-08-26 22.25 23.95 22.25 23.90 0.0M
2021-08-25 23.20 23.25 22.10 23.20 0.0M
2021-08-24 23.40 23.40 22.25 22.95 0.0M
2021-08-23 22.50 23.40 22.40 23.40 0.0M
2021-08-20 24.00 24.00 23.00 23.05 0.0M
2021-08-18 24.00 24.00 22.20 23.40 0.0M
2021-08-17 25.00 25.00 23.20 23.35 0.0M
2021-08-16 25.15 25.15 22.85 24.35 0.0M
2021-08-13 24.50 25.15 24.00 24.00 0.0M
2021-08-12 23.75 24.05 22.65 24.00 0.0M
2021-08-11 23.00 23.00 22.90 22.95 0.0M
2021-08-10 24.45 24.45 23.40 24.10 0.0M
2021-08-09 24.50 25.00 23.20 23.55 0.0M
2021-08-06 24.50 24.50 23.50 24.20 0.0M
2021-08-05 24.00 24.35 23.35 23.40 0.0M
2021-08-04 25.50 25.50 24.40 24.55 0.0M
2021-08-03 24.55 26.45 24.20 25.65 0.0M
2021-08-02 26.00 26.00 25.00 25.30 0.0M
2021-07-30 25.40 25.40 24.10 24.85 0.0M
2021-07-29 25.00 26.40 24.05 24.45 0.0M
2021-07-28 26.20 26.20 24.55 25.20 0.0M
2021-07-27 25.00 26.35 25.00 25.40 0.0M
2021-07-26 27.90 28.45 25.20 25.70 0.0M
2021-07-23 32.00 32.00 27.00 27.35 0.0M
2021-07-22 33.00 34.50 29.95 29.95 0.0M
2021-07-20 30.10 35.40 28.25 33.25 0.0M
2021-07-19 27.50 31.45 27.40 29.50 0.0M
2021-07-16 23.50 27.40 21.60 27.40 0.1M
2021-07-15 22.00 23.50 21.50 22.85 0.0M
2021-07-14 23.45 23.50 22.35 22.60 0.0M
2021-07-13 23.50 23.50 21.50 23.20 0.0M
2021-07-12 22.05 23.50 21.60 22.85 0.0M
2021-07-09 21.60 22.75 21.60 22.50 0.0M
2021-07-08 23.00 23.50 21.70 23.00 0.0M
2021-07-07 22.00 22.50 21.50 22.40 0.0M
2021-07-06 23.00 23.95 22.00 22.00 0.0M
2021-07-05 23.00 24.50 22.65 22.75 0.0M
2021-07-02 24.50 24.95 20.00 23.95 0.0M
2021-07-01 23.00 24.85 23.00 24.00 0.0M
2021-06-30 22.00 26.25 20.55 22.65 0.0M
2021-06-29 23.00 23.00 21.50 22.40 0.0M
2021-06-28 22.00 23.00 21.40 22.10 0.0M
2021-06-25 20.60 22.80 19.85 22.40 0.0M
2021-06-24 22.00 22.00 20.50 20.75 0.0M
2021-06-23 22.50 22.50 22.00 22.35 0.0M
2021-06-22 22.00 24.00 21.50 22.00 0.0M
2021-06-21 22.00 22.00 20.00 21.95 0.0M
2021-06-18 22.80 23.45 21.05 22.45 0.0M
2021-06-17 18.50 23.25 18.50 22.40 0.0M
2021-06-16 19.50 20.00 19.00 19.80 0.0M
2021-06-15 18.85 19.50 18.85 19.20 0.0M
2021-06-14 19.15 19.15 18.50 19.00 0.0M
2021-06-11 19.35 19.35 17.50 19.20 0.0M
2021-06-10 20.00 20.00 19.05 19.15 0.0M
2021-06-09 20.00 20.00 19.00 19.60 0.0M
2021-06-08 19.85 20.40 18.55 19.40 0.0M
2021-06-07 20.40 20.40 19.60 19.95 0.0M
2021-06-04 20.50 20.50 19.00 19.75 0.0M
2021-06-03 20.00 20.00 19.65 19.65 0.0M
2021-06-02 20.80 20.80 18.55 19.15 0.0M
2021-06-01 20.85 20.85 19.10 19.10 0.0M
2021-05-31 20.00 20.00 18.60 19.75 0.0M
2021-05-28 18.50 20.90 18.50 19.80 0.0M
2021-05-27 20.45 20.50 19.45 20.25 0.0M
2021-05-26 19.80 21.00 19.00 19.55 0.0M
2021-05-25 20.40 20.40 18.85 19.90 0.0M
2021-05-24 20.25 20.25 18.35 19.85 0.0M
2021-05-21 19.95 19.95 19.05 19.10 0.0M
2021-05-20 20.55 20.55 19.15 19.80 0.0M
2021-05-19 17.05 19.80 16.50 19.80 0.0M
2021-05-18 16.85 18.70 16.85 18.00 0.0M
2021-05-17 18.80 18.80 17.10 17.95 0.0M
2021-05-14 18.95 18.95 17.10 17.35 0.0M
2021-05-12 18.75 18.95 18.00 18.95 0.0M
2021-05-11 17.55 19.35 17.55 18.80 0.0M
2021-05-10 17.30 19.20 17.30 18.50 0.0M
2021-05-07 19.60 19.60 18.10 18.10 0.0M
2021-05-06 19.30 19.30 18.20 18.70 0.0M
2021-05-05 19.35 19.35 17.55 18.05 0.0M
2021-05-04 19.60 19.80 17.10 19.25 0.0M
2021-05-03 19.00 19.10 17.45 19.00 0.0M
2021-04-30 17.75 19.05 17.75 19.05 0.0M
2021-04-29 18.40 18.40 17.00 17.35 0.0M
2021-04-28 17.05 18.40 17.05 18.40 0.0M
2021-04-27 17.75 17.75 17.75 17.75 0.0M
2021-04-26 17.20 17.75 16.60 17.45 0.0M
2021-04-23 18.50 18.70 17.55 17.80 0.0M
2021-04-22 17.75 18.45 16.30 18.15 0.0M
2021-04-20 17.25 17.75 16.30 17.60 0.0M
2021-04-19 18.50 18.50 16.50 17.00 0.0M
2021-04-16 17.75 18.50 17.75 18.05 0.0M
2021-04-15 17.50 17.50 16.50 17.50 0.0M
2021-04-13 18.50 18.50 16.60 17.50 0.0M
2021-04-12 17.85 18.15 17.40 17.95 0.0M
2021-04-09 17.30 18.45 16.65 16.70 0.0M
2021-04-08 18.05 18.45 17.10 18.45 0.0M
2021-04-07 18.10 18.40 17.35 18.40 0.0M
2021-04-06 18.45 18.45 18.45 18.45 0.0M
2021-04-05 18.70 18.70 17.05 18.45 0.0M
2021-04-01 18.70 18.70 18.00 18.70 0.0M
2021-03-31 18.00 18.55 18.00 18.50 0.0M
2021-03-30 18.35 18.50 18.35 18.50 0.0M
2021-03-26 17.45 18.60 17.15 18.35 0.0M
2021-03-25 18.70 18.70 18.70 18.70 0.0M
2021-03-24 18.00 19.30 18.00 18.00 0.0M
2021-03-23 18.75 18.80 18.00 18.00 0.0M
2021-03-22 17.50 19.75 17.50 19.20 0.0M
2021-03-19 18.00 19.50 17.45 18.75 0.0M
2021-03-18 19.20 19.25 18.20 19.00 0.0M
2021-03-17 18.10 19.20 17.75 19.20 0.0M
2021-03-16 18.00 18.50 17.25 18.50 0.0M
2021-03-15 18.00 18.50 17.25 17.80 0.0M
2021-03-12 18.50 19.25 17.85 19.15 0.0M
2021-03-10 18.45 18.65 17.70 18.35 0.0M
2021-03-09 19.00 19.95 18.30 19.45 0.0M
2021-03-08 19.65 19.65 17.80 19.00 0.0M
2021-03-05 19.30 19.80 19.30 19.35 0.0M
2021-03-04 19.40 19.40 18.10 19.35 0.0M
2021-03-03 19.25 19.75 18.50 18.70 0.0M
2021-03-02 19.20 19.20 17.80 19.20 0.0M
2021-03-01 19.75 19.75 17.80 19.70 0.0M
2021-02-26 19.90 19.90 18.00 19.75 0.0M
2021-02-25 19.40 21.20 18.85 19.30 0.0M
2021-02-24 18.95 20.85 18.95 19.60 0.0M
2021-02-23 22.50 22.50 19.40 20.95 0.0M
2021-02-22 21.65 21.65 18.60 21.55 0.0M
2021-02-19 22.05 22.05 18.45 19.70 0.0M
2021-02-18 20.95 20.95 19.10 20.05 0.0M
2021-02-17 19.00 21.85 18.50 19.05 0.0M
2021-02-16 19.10 20.95 17.25 20.15 0.0M
2021-02-15 20.90 20.90 19.10 19.10 0.0M
2021-02-12 19.05 22.95 19.05 19.10 0.0M
2021-02-11 21.60 23.75 21.15 21.15 0.0M
2021-02-10 21.65 21.65 21.65 21.65 0.0M
2021-02-09 20.65 23.00 19.65 19.70 0.0M
2021-02-08 24.00 24.00 21.15 21.75 0.0M
2021-02-04 23.50 23.50 23.50 23.50 0.0M
2021-02-03 22.45 22.45 22.45 22.45 0.0M
2021-02-01 23.65 23.65 23.60 23.60 0.0M
2021-01-28 22.60 22.60 22.60 22.60 0.0M
2021-01-25 23.00 23.00 22.60 22.60 0.0M
2021-01-22 25.50 25.50 23.75 23.75 0.0M
2021-01-21 25.00 25.00 24.95 24.95 0.0M
2021-01-20 25.00 25.00 25.00 25.00 0.0M
2021-01-19 24.45 24.45 22.65 24.45 0.0M
2021-01-18 23.75 25.75 23.75 23.80 0.0M
2021-01-15 22.85 24.95 22.85 24.95 0.0M
2021-01-14 26.50 26.50 24.05 24.05 0.0M
2021-01-12 27.85 27.85 25.30 25.30 0.0M
2021-01-11 26.60 26.60 26.60 26.60 0.0M
2021-01-08 28.00 28.00 26.60 26.60 0.0M
2021-01-07 26.50 28.00 26.50 28.00 0.0M
2021-01-06 27.00 27.00 26.90 26.90 0.0M
2021-01-05 28.50 28.50 27.40 27.45 0.0M
2021-01-04 28.45 28.45 27.90 28.00 0.0M
2021-01-01 25.70 27.90 25.65 27.90 0.0M