Prudent Corporate Advisory Services Ltd (PRUE)

PRUE
🏛️ Indien →
2,552.80
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
2022-12-30 940.00 998.00 940.00 991.45 0.0M
2022-12-29 942.00 950.95 935.10 940.55 0.0M
2022-12-28 925.00 952.15 915.45 947.80 0.0M
2022-12-27 930.00 945.05 907.30 917.10 0.0M
2022-12-26 860.00 925.00 860.00 911.85 0.0M
2022-12-23 905.00 905.00 870.00 878.70 0.0M
2022-12-22 926.00 944.90 880.05 908.75 0.1M
2022-12-21 995.10 1,006.05 910.05 922.65 0.1M
2022-12-20 1,012.75 1,012.75 987.45 994.50 0.0M
2022-12-19 1,012.95 1,029.85 985.05 998.20 0.1M
2022-12-16 979.00 1,017.95 969.05 981.50 0.1M
2022-12-15 946.00 1,035.80 944.20 972.60 0.1M
2022-12-14 982.30 1,000.00 933.20 946.05 0.1M
2022-12-13 910.10 994.35 910.05 974.60 0.1M
2022-12-12 885.50 919.25 851.55 908.90 0.1M
2022-12-09 1,012.80 1,019.00 875.05 888.60 0.2M
2022-12-08 1,008.80 1,018.60 996.50 1,009.95 0.0M
2022-12-07 994.00 1,024.90 986.30 1,005.90 0.1M
2022-12-06 966.10 999.00 950.55 994.55 0.1M
2022-12-05 936.00 982.95 936.00 966.10 0.1M
2022-12-02 930.30 955.00 920.00 937.60 0.1M
2022-12-01 884.00 942.35 883.90 930.30 0.1M
2022-11-30 910.00 910.00 880.10 887.55 0.1M
2022-11-29 843.80 897.30 840.00 888.55 0.1M
2022-11-28 828.30 845.10 820.00 841.85 0.0M
2022-11-25 839.80 840.00 823.50 828.30 0.0M
2022-11-24 846.80 854.90 822.50 830.15 0.0M
2022-11-23 813.00 865.00 806.05 840.80 0.1M
2022-11-22 809.00 809.95 795.50 806.40 0.0M
2022-11-21 796.05 810.00 791.05 795.10 0.0M
2022-11-18 804.00 810.00 793.00 804.60 0.0M
2022-11-17 785.00 809.20 785.00 795.85 0.0M
2022-11-16 796.00 826.00 796.00 798.60 0.1M
2022-11-15 796.20 808.40 790.00 795.55 0.0M
2022-11-14 796.00 809.40 790.60 795.45 0.0M
2022-11-11 804.00 804.00 743.95 794.85 0.0M
2022-11-10 828.00 828.00 787.05 793.55 0.0M
2022-11-09 822.90 830.00 793.45 815.20 0.1M
2022-11-07 801.60 827.95 793.55 798.55 0.1M
2022-11-04 805.00 847.50 791.35 797.00 0.1M
2022-11-03 795.00 808.95 781.05 797.85 0.1M
2022-11-02 713.00 840.20 705.95 791.35 0.5M
2022-11-01 693.00 713.65 689.75 700.20 0.0M
2022-10-31 730.00 733.20 678.55 690.95 0.0M
2022-10-28 735.00 741.90 715.00 720.65 0.0M
2022-10-27 725.00 739.80 712.40 730.85 0.0M
2022-10-25 711.15 723.90 695.80 719.75 0.0M
2022-10-24 702.30 710.00 693.05 700.70 0.0M
2022-10-21 712.80 715.00 687.50 702.30 0.0M
2022-10-20 707.50 741.90 700.00 703.75 0.0M
2022-10-19 702.80 707.60 691.90 701.65 0.1M
2022-10-18 684.70 708.05 677.45 696.00 0.0M
2022-10-17 681.10 703.90 675.00 677.20 0.0M
2022-10-14 686.00 714.00 669.80 695.55 0.1M
2022-10-13 661.00 670.00 660.00 665.80 0.0M
2022-10-12 689.45 690.00 655.05 659.55 0.0M
2022-10-11 698.45 706.00 672.20 678.75 0.0M
2022-10-10 700.00 717.80 689.25 693.80 0.0M
2022-10-07 704.25 724.90 692.20 707.35 0.1M
2022-10-06 694.70 709.95 682.10 697.65 0.1M
2022-10-04 692.30 704.05 684.55 689.70 0.0M
2022-10-03 717.55 745.00 678.00 689.40 0.1M
2022-09-30 708.00 750.00 701.00 730.20 0.1M
2022-09-29 708.75 734.45 693.85 721.55 0.1M
2022-09-28 650.15 729.20 647.70 701.05 0.3M
2022-09-27 600.00 679.55 600.00 671.85 0.2M
2022-09-26 603.00 604.75 583.85 595.80 0.0M
2022-09-23 652.60 652.60 604.95 611.50 0.1M
2022-09-22 651.00 692.00 640.55 648.45 0.1M
2022-09-21 680.00 689.85 652.05 656.85 0.0M
2022-09-20 690.00 695.15 676.25 685.25 0.0M
2022-09-19 655.00 680.25 645.65 674.05 0.1M
2022-09-16 698.90 698.90 652.25 663.35 0.1M
2022-09-15 712.00 721.95 676.25 691.60 0.1M
2022-09-14 692.00 718.00 681.90 711.85 0.1M
2022-09-13 686.05 710.95 685.00 699.95 0.1M
2022-09-12 695.00 700.00 679.90 686.00 0.1M
2022-09-09 695.00 700.00 664.00 690.10 0.1M
2022-09-08 660.00 694.00 648.55 685.80 0.1M
2022-09-07 658.00 680.00 654.95 657.10 0.1M
2022-09-06 619.65 675.00 613.25 658.70 0.4M
2022-09-05 598.85 624.85 596.45 619.65 0.0M
2022-09-02 610.00 611.00 595.45 604.90 0.0M
2022-09-01 612.20 618.50 590.40 601.15 0.0M
2022-08-30 595.40 617.95 595.40 612.20 0.0M
2022-08-29 600.00 606.50 570.95 589.55 0.0M
2022-08-26 616.00 619.95 614.95 615.85 0.0M
2022-08-25 615.10 643.15 615.00 615.20 0.0M
2022-08-24 615.25 625.00 607.00 615.10 0.0M
2022-08-23 605.00 628.45 605.00 615.65 0.0M
2022-08-22 606.60 620.00 606.60 614.90 0.0M
2022-08-19 618.00 626.40 613.60 615.10 0.0M
2022-08-18 611.05 619.95 611.05 618.40 0.0M
2022-08-17 632.40 636.00 615.60 617.30 0.0M
2022-08-16 615.25 649.00 614.00 619.35 0.1M
2022-08-12 600.00 644.90 591.15 630.05 0.0M
2022-08-11 620.00 635.00 617.20 628.85 0.0M
2022-08-10 622.00 644.95 620.10 626.65 0.1M
2022-08-08 615.15 629.85 612.65 622.00 0.0M
2022-08-05 615.00 634.75 606.60 626.55 0.1M
2022-08-04 597.00 637.95 594.60 617.75 0.2M
2022-08-03 546.25 598.00 546.25 591.75 0.1M
2022-08-02 549.20 559.95 466.60 551.75 0.0M
2022-08-01 560.00 560.00 538.90 549.20 0.0M
2022-07-29 549.65 564.00 528.70 542.50 0.0M
2022-07-28 540.00 559.80 525.90 549.65 0.0M
2022-07-27 496.05 550.00 496.05 534.50 0.1M
2022-07-26 493.20 505.00 493.20 503.60 0.0M
2022-07-25 490.30 508.00 489.00 500.60 0.0M
2022-07-22 495.00 502.60 491.30 495.25 0.0M
2022-07-21 491.00 503.75 491.00 496.95 0.0M
2022-07-20 490.25 500.00 490.25 495.10 0.0M
2022-07-19 482.20 494.80 480.50 490.25 0.0M
2022-07-18 492.05 492.05 485.05 486.95 0.0M
2022-07-15 485.00 496.05 483.05 484.80 0.0M
2022-07-14 489.00 494.00 485.00 487.20 0.0M
2022-07-13 505.00 505.00 488.00 491.90 0.0M
2022-07-12 508.60 508.60 490.00 492.35 0.0M
2022-07-11 493.80 502.70 492.65 501.10 0.0M
2022-07-08 497.00 506.95 490.00 493.80 0.0M
2022-07-07 498.10 518.85 497.05 501.80 0.0M
2022-07-06 481.50 501.85 481.50 499.15 0.0M
2022-07-05 500.00 503.75 480.10 489.20 0.0M
2022-07-04 480.20 505.90 477.55 499.10 0.0M
2022-07-01 492.15 497.20 485.00 488.20 0.0M
2022-06-30 502.30 509.50 492.20 497.80 0.0M
2022-06-29 502.05 513.65 501.00 506.40 0.0M
2022-06-28 501.10 512.95 497.05 508.95 0.0M
2022-06-27 495.00 509.50 493.00 506.20 0.0M
2022-06-24 487.55 499.90 485.00 489.20 0.0M
2022-06-23 490.00 496.40 485.15 490.85 0.0M
2022-06-22 492.50 500.10 481.60 485.10 0.1M
2022-06-21 489.00 521.65 486.15 496.90 0.1M
2022-06-20 501.00 507.60 477.35 487.90 0.0M
2022-06-17 526.80 535.00 460.95 499.90 0.3M
2022-06-16 556.05 565.10 520.10 526.80 0.0M
2022-06-15 568.40 582.95 546.20 551.95 0.1M
2022-06-14 555.00 595.30 553.35 557.25 0.1M
2022-06-13 582.50 582.50 552.00 560.25 0.1M
2022-06-10 595.00 598.00 579.90 584.50 0.1M
2022-06-09 584.50 602.25 571.05 596.20 0.3M
2022-06-08 541.00 586.95 538.55 580.30 0.3M
2022-06-07 542.10 555.75 535.95 543.70 0.1M
2022-06-06 567.00 567.00 540.10 544.40 0.1M
2022-06-03 590.00 602.00 560.50 565.00 0.5M
2022-06-02 583.00 596.90 571.00 581.95 0.6M
2022-06-01 589.90 598.30 550.25 576.90 0.2M
2022-05-31 595.00 618.75 572.20 585.10 0.5M
2022-05-30 512.00 612.00 500.00 601.15 0.7M
2022-05-27 482.05 521.70 476.25 512.10 0.3M
2022-05-26 499.90 503.00 470.35 475.50 0.1M
2022-05-25 501.30 514.95 481.50 494.00 0.2M
2022-05-24 510.15 517.00 495.55 502.95 0.3M
2022-05-23 549.90 575.00 514.70 521.65 0.4M
2022-05-20 650.00 650.00 541.00 561.75 3.2M