Pro Fin Capital Services Ltd (PFCS)

PFCS
🏛️ Indien →
12.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 12.19 12.19 12.06 12.06 9.4K
09:20 12.05 12.05 11.97 11.97 3.5K
09:25 12.03 12.03 12.00 12.00 3.1K
09:30 11.65 12.05 11.65 12.00 15.3K
09:35 12.00 12.00 11.65 11.99 3.2K
09:40 11.98 11.98 11.97 11.98 0.3K
09:45 11.97 11.97 11.66 11.70 1.7K
09:50 11.94 11.94 11.70 11.70 5.0K
09:55 11.94 11.94 11.70 11.70 2.8K
10:00 11.71 11.92 11.71 11.91 0.4K
10:05 11.91 11.95 11.91 11.95 9.3K
10:10 11.95 12.05 11.95 12.05 15.1K
10:15 12.00 12.05 12.00 12.00 8.3K
10:20 12.00 12.00 12.00 12.00 0.1K
10:25 11.91 12.00 11.91 12.00 0.3K
10:30 12.00 12.00 12.00 12.00 0.0K
10:35 12.00 12.00 12.00 12.00 2.0K
10:40 12.00 12.00 11.95 11.95 3.4K
10:45 12.00 12.00 11.88 12.00 3.1K
10:50 12.00 12.00 11.99 11.99 0.5K
10:55 12.00 12.00 11.76 11.76 1.1K
11:00 11.99 11.99 11.75 11.75 4.0K
11:10 11.99 11.99 11.75 11.99 3.0K
11:15 11.99 11.99 11.99 11.99 0.5K
11:20 11.75 11.99 11.75 11.99 7.0K
11:25 11.94 11.94 11.94 11.94 0.3K
11:30 12.00 12.00 12.00 12.00 41.0K
11:35 11.70 12.00 11.70 12.00 28.5K
11:40 11.71 12.00 11.71 12.00 1.2K
11:45 11.94 11.94 11.94 11.94 0.1K
11:50 11.94 11.94 11.72 11.94 0.7K
11:55 11.94 12.00 11.90 11.90 1.2K
12:00 11.70 11.85 11.70 11.85 5.9K
12:05 11.70 11.85 11.70 11.85 27.1K
12:10 11.75 11.85 11.75 11.85 0.3K
12:15 11.85 11.85 11.85 11.85 0.9K
12:20 11.70 11.70 11.66 11.70 37.0K
12:25 11.70 11.70 11.65 11.70 8.3K
12:30 11.66 11.66 11.65 11.65 42.0K
12:35 11.63 11.70 11.63 11.70 1.0K
12:40 11.70 11.70 11.70 11.70 25.5K
12:45 11.70 11.70 11.70 11.70 0.2K
12:50 11.66 11.66 11.62 11.62 3.0K
12:55 11.66 11.70 11.66 11.70 1.3K
13:00 11.70 11.70 11.70 11.70 0.2K
13:05 11.66 11.70 11.66 11.70 1.4K
13:10 11.70 11.70 11.70 11.70 0.6K
13:15 11.70 11.70 11.70 11.70 0.1K
13:20 11.70 11.70 11.66 11.66 0.1K
13:25 11.70 11.70 11.70 11.70 2.0K
13:30 11.70 11.70 11.70 11.70 0.1K
13:35 11.70 11.70 11.70 11.70 0.9K
13:40 11.70 11.70 11.70 11.70 0.8K
13:45 11.70 11.70 11.67 11.67 1.1K
13:55 11.67 11.67 11.67 11.67 0.0K
14:00 11.70 11.70 11.67 11.67 1.3K
14:05 11.70 11.70 11.67 11.67 0.5K
14:10 11.67 11.70 11.67 11.70 0.2K
14:15 11.67 11.70 11.67 11.70 0.8K
14:20 11.68 11.70 11.68 11.70 1.0K
14:25 11.70 11.70 11.68 11.70 16.0K
14:30 11.62 11.70 11.62 11.65 28.5K
14:35 11.70 11.70 11.70 11.70 5.8K
14:40 11.70 11.70 11.60 11.70 4.4K
14:45 11.60 11.60 11.60 11.60 2.5K
14:50 11.60 11.70 11.60 11.70 1.4K
14:55 11.70 11.70 11.70 11.70 83.8K
15:00 11.70 11.85 11.70 11.85 47.7K
15:05 11.85 11.85 11.70 11.70 1.7K
15:10 11.70 11.99 11.70 11.99 89.7K
15:15 11.99 11.99 11.70 11.97 137.1K
15:20 11.97 11.97 11.80 11.80 0.7K
15:25 11.80 11.80 11.74 11.74 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.75 12.33 11.25 12.33 4.1M
2025-09-25 11.92 11.92 11.20 11.75 0.7M
2025-09-24 12.00 12.19 11.60 11.74 0.8M
2025-09-23 11.60 12.20 11.50 11.95 1.8M
2025-09-22 11.50 12.10 11.48 11.79 0.8M
2025-09-19 11.50 11.80 11.46 11.71 1.3M
2025-09-18 10.68 11.27 10.47 11.24 3.2M
2025-09-17 10.30 10.85 10.16 10.74 4.8M
2025-09-16 10.76 10.90 10.24 10.69 1.0M
2025-09-15 10.56 10.99 10.41 10.77 1.1M
2025-09-12 10.60 11.00 10.25 10.95 1.9M
2025-09-11 10.90 10.90 10.36 10.61 0.5M
2025-09-10 10.85 10.92 10.20 10.76 0.7M
2025-09-09 10.40 10.85 9.88 10.43 1.5M
2025-09-08 11.00 11.00 10.35 10.40 0.4M
2025-09-05 11.15 11.15 10.14 10.89 1.1M
2025-09-04 10.70 10.84 10.19 10.67 1.2M
2025-09-03 10.15 10.74 10.13 10.71 1.4M
2025-09-02 11.44 11.44 10.46 10.66 0.9M
2025-09-01 11.21 11.21 10.65 11.01 1.1M
2025-08-29 11.85 12.10 11.07 11.21 0.9M
2025-08-28 12.06 12.12 11.46 11.65 1.4M
2025-08-26 12.16 12.16 11.20 12.06 1.8M
2025-08-25 11.10 11.69 10.61 11.59 1.8M
2025-08-22 10.71 11.22 10.50 11.14 2.2M
2025-08-21 10.90 10.90 10.30 10.69 1.0M
2025-08-20 10.68 11.00 10.40 10.75 1.5M
2025-08-19 9.81 10.75 9.81 10.69 1.6M
2025-08-18 11.00 11.00 10.03 10.32 1.2M
2025-08-14 10.55 10.55 10.34 10.55 0.7M
2025-08-13 10.40 10.55 10.36 10.55 0.8M
2025-08-12 10.40 10.40 10.34 10.40 0.7M
2025-08-11 10.20 10.20 10.20 10.20 1.4M
2025-08-08 10.00 10.00 9.80 10.00 1.7M
2025-08-07 10.00 10.00 9.80 10.00 0.9M
2025-08-06 9.73 9.93 9.55 9.93 2.2M
2025-08-05 9.74 9.74 9.74 9.74 1.0M
2025-08-04 9.19 9.55 9.19 9.55 2.2M
2025-08-01 9.37 9.37 9.37 9.37 1.0M
2025-07-31 9.19 9.19 9.19 9.19 0.7M
2025-07-30 9.01 9.01 9.01 9.01 0.9M
2025-07-29 8.84 8.84 8.84 8.84 0.6M
2025-07-28 8.67 8.67 8.67 8.67 1.1M
2025-07-25 8.50 8.50 8.50 8.50 1.3M
2025-07-24 8.34 8.34 8.34 8.34 0.7M
2025-07-23 8.02 8.18 8.00 8.18 2.3M
2025-07-22 8.02 8.02 8.02 8.02 5.0M
2025-07-21 8.17 8.17 8.17 8.17 1.5M
2025-07-18 8.33 8.33 8.33 8.33 0.5M
2025-07-17 8.49 8.49 8.49 8.49 3.3M
2025-07-16 8.66 8.66 8.66 8.66 0.2M
2025-07-15 8.83 8.83 8.83 8.83 0.1M
2025-07-14 9.01 9.01 9.01 9.01 0.6M
2025-07-11 9.23 9.23 9.18 9.19 2.0M
2025-07-10 9.05 9.05 9.05 9.05 0.8M
2025-07-09 8.88 8.88 8.88 8.88 0.8M
2025-07-08 8.71 8.71 8.70 8.71 1.3M
2025-07-07 8.54 8.54 8.54 8.54 1.1M
2025-07-04 8.38 8.38 8.38 8.38 1.5M
2025-07-03 8.22 8.22 8.22 8.22 0.6M
2025-07-02 8.06 8.06 8.06 8.06 0.8M
2025-07-01 7.91 7.91 7.91 7.91 1.0M
2025-06-30 7.76 7.76 7.76 7.76 0.8M
2025-06-27 7.61 7.61 7.61 7.61 0.4M
2025-06-26 7.46 7.47 7.46 7.47 0.6M
2025-06-25 7.33 7.33 7.32 7.33 1.2M
2025-06-24 7.19 7.20 7.19 7.20 0.7M
2025-06-23 7.03 7.06 7.03 7.06 2.5M
2025-06-20 6.93 6.93 6.92 6.93 1.8M
2025-06-19 6.80 6.80 6.80 6.80 1.1M
2025-06-18 6.67 6.67 6.67 6.67 1.0M
2025-06-17 6.55 6.55 6.54 6.54 0.9M
2025-06-16 6.35 6.43 6.35 6.43 0.9M
2025-06-13 6.31 6.31 6.30 6.31 1.3M
2025-06-12 6.19 6.19 6.19 6.19 0.2M
2025-06-11 6.07 6.07 6.07 6.07 0.5M
2025-06-10 5.96 5.96 5.96 5.96 0.6M
2025-06-09 5.85 5.85 5.85 5.85 0.5M
2025-06-06 5.70 5.74 5.70 5.74 0.5M
2025-06-05 5.53 5.63 5.53 5.63 0.5M
2025-06-04 5.45 5.55 5.45 5.53 0.6M
2025-06-03 5.40 5.45 5.38 5.45 0.9M
2025-06-02 5.39 5.39 5.32 5.35 0.6M
2025-05-30 5.12 5.30 5.12 5.30 0.8M
2025-05-29 5.31 5.31 5.21 5.21 1.0M
2025-05-28 5.02 5.23 5.02 5.21 2.1M
2025-05-27 4.72 4.99 4.72 4.99 2.7M
2025-05-26 4.58 4.80 4.43 4.76 2.7M
2025-05-23 4.23 4.58 4.18 4.58 2.7M
2025-05-22 4.31 4.41 4.13 4.37 1.3M
2025-05-21 4.38 4.44 4.16 4.29 0.4M
2025-05-20 4.26 4.40 4.12 4.31 0.8M
2025-05-19 4.40 4.44 4.15 4.26 0.4M
2025-05-16 4.06 4.34 4.05 4.32 1.8M
2025-05-15 4.03 4.23 4.03 4.16 0.2M
2025-05-14 4.02 4.25 4.02 4.19 0.7M
2025-05-13 4.23 4.33 4.02 4.23 0.5M
2025-05-12 4.33 4.33 4.08 4.23 0.9M
2025-05-09 3.90 4.14 3.87 4.13 1.2M
2025-05-08 3.91 4.10 3.91 4.07 0.4M
2025-05-07 3.92 4.08 3.73 4.07 0.9M
2025-05-06 4.06 4.10 3.85 3.92 0.2M
2025-05-05 4.05 4.05 3.78 4.00 0.4M
2025-05-02 4.08 4.12 3.89 3.93 0.3M
2025-04-30 4.06 4.12 3.89 4.09 0.3M
2025-04-29 4.15 4.15 3.96 4.08 0.3M
2025-04-28 4.00 4.18 3.95 4.12 0.6M
2025-04-25 4.05 4.20 3.83 4.14 1.0M
2025-04-24 4.19 4.19 3.99 4.03 0.7M
2025-04-23 4.01 4.26 3.99 4.20 1.1M
2025-04-22 4.16 4.29 4.07 4.20 0.3M
2025-04-21 4.30 4.33 4.06 4.24 1.0M
2025-04-17 4.22 4.37 4.20 4.25 0.8M
2025-04-16 4.21 4.40 4.21 4.33 0.2M
2025-04-15 4.31 4.41 4.20 4.35 0.4M
2025-04-11 4.44 4.48 4.20 4.40 0.4M
2025-04-09 4.42 4.42 4.21 4.30 0.6M
2025-04-08 4.39 4.48 4.06 4.42 0.4M
2025-04-07 4.20 4.41 4.20 4.27 0.3M
2025-04-04 4.46 4.47 4.28 4.42 0.2M
2025-04-03 4.55 4.55 4.28 4.47 1.3M
2025-04-02 4.47 4.49 4.31 4.45 0.3M
2025-04-01 4.35 4.49 4.26 4.48 0.6M
2025-03-28 4.40 4.50 4.24 4.47 3.8M
2025-03-27 4.54 4.64 4.28 4.46 0.6M
2025-03-26 4.36 4.59 4.36 4.48 0.5M
2025-03-25 4.73 4.73 4.42 4.58 0.8M
2025-03-24 4.46 4.85 4.46 4.65 0.3M
2025-03-21 4.69 4.70 4.48 4.69 1.1M
2025-03-20 4.95 5.09 4.71 4.71 18.9M
2025-03-19 4.85 5.04 4.80 4.95 2.6M
2025-03-18 4.69 4.80 4.49 4.80 3.3M
2025-03-17 4.40 4.70 4.40 4.58 11.1M
2025-03-13 4.40 4.55 4.40 4.49 4.3M
2025-03-12 4.55 4.59 4.30 4.44 0.9M
2025-03-11 4.50 4.59 4.36 4.46 4.6M
2025-03-10 4.59 4.60 4.33 4.45 0.3M
2025-03-07 4.48 4.69 4.28 4.49 3.0M
2025-03-06 4.59 4.59 4.32 4.47 2.4M
2025-03-05 4.28 4.64 4.28 4.54 3.1M
2025-03-04 4.44 4.52 4.27 4.50 3.7M
2025-03-03 4.30 4.50 4.23 4.49 0.9M
2025-02-28 4.49 4.53 4.37 4.45 0.3M
2025-02-27 4.52 4.52 4.28 4.50 4.5M
2025-02-25 4.18 4.48 4.08 4.46 1.9M
2025-02-24 4.52 4.52 4.24 4.27 0.3M
2025-02-21 4.53 4.53 4.33 4.46 0.3M
2025-02-20 4.26 4.57 4.26 4.53 0.5M
2025-02-19 4.55 4.55 4.24 4.48 0.8M
2025-02-18 4.24 4.50 4.24 4.46 1.3M
2025-02-17 4.49 4.65 4.23 4.46 1.2M
2025-02-14 4.46 4.57 4.30 4.45 0.4M
2025-02-13 4.66 4.66 4.23 4.46 0.5M
2025-02-12 4.31 4.56 4.15 4.44 1.1M
2025-02-11 4.50 4.50 4.36 4.36 0.3M
2025-02-10 4.80 4.86 4.55 4.58 0.3M
2025-02-07 4.55 4.85 4.55 4.74 0.7M
2025-02-06 4.94 4.94 4.55 4.70 1.0M
2025-02-05 4.70 4.95 4.59 4.78 0.6M
2025-02-04 4.78 4.93 4.66 4.83 0.8M
2025-02-03 5.10 5.10 4.73 4.90 0.6M
2025-02-01 4.66 5.03 4.66 4.97 0.7M
2025-01-31 4.77 4.97 4.64 4.89 1.4M
2025-01-30 4.89 5.25 4.77 4.88 0.6M
2025-01-29 5.21 5.21 4.90 5.01 0.9M
2025-01-28 5.09 5.20 4.72 5.13 4.6M
2025-01-27 4.56 5.01 4.55 4.96 5.0M
2025-01-24 4.78 4.78 4.78 4.78 0.2M
2025-01-23 4.87 4.87 4.87 4.87 0.4M
2025-01-22 4.96 4.96 4.96 4.96 1.3M
2025-01-21 5.06 5.06 5.06 5.06 0.1M
2025-01-20 5.16 5.16 5.16 5.16 0.0M
2025-01-17 5.26 5.26 5.26 5.26 0.6M
2025-01-16 5.36 5.36 5.36 5.36 1.9M
2025-01-15 5.46 5.46 5.46 5.46 0.7M
2025-01-14 5.68 5.68 5.57 5.57 3.4M
2025-01-13 5.68 5.68 5.68 5.68 3.6M
2025-01-10 5.37 5.57 5.37 5.57 7.3M
2025-01-09 5.47 5.47 5.47 5.47 1.2M
2025-01-08 5.57 5.58 5.57 5.58 2.8M
2025-01-07 5.48 5.48 5.47 5.48 3.0M
2025-01-06 5.38 5.38 5.38 5.38 1.8M
2025-01-03 5.28 5.28 5.28 5.28 1.8M
2025-01-02 5.18 5.18 5.18 5.18 1.7M
2025-01-01 5.08 5.08 5.08 5.08 1.2M