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
2023-12-29 1,239.00 1,250.00 1,193.20 1,202.90 0.0M
2023-12-28 1,214.35 1,238.20 1,200.10 1,229.90 0.0M
2023-12-27 1,217.80 1,231.00 1,202.00 1,207.45 0.0M
2023-12-26 1,230.00 1,239.95 1,200.00 1,209.75 0.0M
2023-12-22 1,230.00 1,256.00 1,195.00 1,216.35 0.0M
2023-12-21 1,192.50 1,219.50 1,167.80 1,212.95 0.0M
2023-12-20 1,205.00 1,225.00 1,150.05 1,169.45 0.0M
2023-12-19 1,210.00 1,210.00 1,175.05 1,201.65 0.0M
2023-12-18 1,224.25 1,224.30 1,175.00 1,198.35 0.0M
2023-12-15 1,225.70 1,240.95 1,214.10 1,224.25 0.0M
2023-12-14 1,239.00 1,253.00 1,204.80 1,216.35 0.0M
2023-12-13 1,213.85 1,234.50 1,195.00 1,221.35 0.0M
2023-12-12 1,244.00 1,244.00 1,190.55 1,195.90 0.0M
2023-12-11 1,256.00 1,260.55 1,226.00 1,229.05 0.0M
2023-12-08 1,242.00 1,272.95 1,231.15 1,256.95 0.0M
2023-12-07 1,251.60 1,253.95 1,226.55 1,233.10 0.0M
2023-12-06 1,289.45 1,292.95 1,241.00 1,246.50 0.0M
2023-12-05 1,275.85 1,296.45 1,261.25 1,286.55 0.0M
2023-12-04 1,269.25 1,277.95 1,241.50 1,263.20 0.0M
2023-12-01 1,269.95 1,274.00 1,245.10 1,250.55 0.0M
2023-11-30 1,305.00 1,317.70 1,251.05 1,267.05 0.2M
2023-11-29 1,344.00 1,363.25 1,290.00 1,304.15 0.0M
2023-11-28 1,331.90 1,359.00 1,310.95 1,337.40 0.0M
2023-11-24 1,353.05 1,355.00 1,315.00 1,320.35 0.1M
2023-11-23 1,263.60 1,374.55 1,251.85 1,357.70 0.2M
2023-11-22 1,280.00 1,290.00 1,250.00 1,260.05 0.0M
2023-11-21 1,290.10 1,316.00 1,255.00 1,271.80 0.0M
2023-11-20 1,303.80 1,335.50 1,287.60 1,294.15 0.0M
2023-11-17 1,288.80 1,335.50 1,280.00 1,295.15 0.0M
2023-11-16 1,319.50 1,320.00 1,271.05 1,282.80 0.0M
2023-11-15 1,243.65 1,335.00 1,241.70 1,309.25 0.1M
2023-11-13 1,226.90 1,240.75 1,210.45 1,217.85 0.0M
2023-11-12 1,227.95 1,242.60 1,214.55 1,229.55 0.0M
2023-11-10 1,176.00 1,234.00 1,166.25 1,207.10 0.0M
2023-11-09 1,193.55 1,211.95 1,179.65 1,184.85 0.0M
2023-11-08 1,121.80 1,222.45 1,121.80 1,193.55 0.1M
2023-11-07 1,110.25 1,138.25 1,093.55 1,121.70 0.2M
2023-11-06 1,132.00 1,141.95 1,107.00 1,110.25 0.0M
2023-11-03 1,125.10 1,147.80 1,114.05 1,129.60 0.1M
2023-11-02 1,158.80 1,158.80 1,119.15 1,124.80 0.0M
2023-11-01 1,205.80 1,205.80 1,126.05 1,133.50 0.0M
2023-10-31 1,235.30 1,235.30 1,192.35 1,199.25 0.0M
2023-10-30 1,295.00 1,295.00 1,212.10 1,217.05 0.1M
2023-10-27 1,269.05 1,334.95 1,203.75 1,280.95 0.1M
2023-10-26 1,266.35 1,285.00 1,220.00 1,274.45 0.0M
2023-10-25 1,290.20 1,319.00 1,265.10 1,278.00 0.0M
2023-10-23 1,360.00 1,366.00 1,282.45 1,289.95 0.1M
2023-10-20 1,334.75 1,372.00 1,327.55 1,357.55 0.0M
2023-10-19 1,365.85 1,374.30 1,322.00 1,327.75 0.0M
2023-10-18 1,332.70 1,378.15 1,315.95 1,349.45 0.2M
2023-10-17 1,312.40 1,348.50 1,298.05 1,332.70 0.0M
2023-10-16 1,339.95 1,339.95 1,291.10 1,299.40 0.0M
2023-10-13 1,274.00 1,337.80 1,265.70 1,321.80 0.1M
2023-10-12 1,275.50 1,336.90 1,265.00 1,271.90 0.1M
2023-10-11 1,304.25 1,304.25 1,260.15 1,268.65 0.0M
2023-10-10 1,290.00 1,313.90 1,287.45 1,297.65 0.0M
2023-10-09 1,269.60 1,316.95 1,252.80 1,288.30 0.1M
2023-10-06 1,202.80 1,279.90 1,189.70 1,269.60 0.1M
2023-10-05 1,125.00 1,230.00 1,117.40 1,202.80 0.1M
2023-10-04 1,098.05 1,134.00 1,092.05 1,125.00 0.1M
2023-10-03 1,128.00 1,134.00 1,075.60 1,094.35 0.0M
2023-09-29 1,113.05 1,120.10 1,094.15 1,115.25 0.0M
2023-09-28 1,128.95 1,131.90 1,108.45 1,113.00 0.0M
2023-09-27 1,140.00 1,143.00 1,107.25 1,124.30 0.0M
2023-09-26 1,176.95 1,177.95 1,120.35 1,129.20 0.0M
2023-09-25 1,153.00 1,169.75 1,153.00 1,161.55 0.0M
2023-09-22 1,151.00 1,171.45 1,146.65 1,156.40 0.0M
2023-09-21 1,160.20 1,178.85 1,142.00 1,161.15 0.0M
2023-09-20 1,168.65 1,189.95 1,150.75 1,165.55 0.1M
2023-09-18 1,151.10 1,179.95 1,147.80 1,168.65 0.1M
2023-09-15 1,159.00 1,171.40 1,140.05 1,157.40 0.0M
2023-09-14 1,133.00 1,147.00 1,127.95 1,144.05 0.0M
2023-09-13 1,111.00 1,133.15 1,087.65 1,129.70 0.0M
2023-09-12 1,128.00 1,141.30 1,092.55 1,100.25 0.1M
2023-09-11 1,135.95 1,150.00 1,126.20 1,133.55 0.0M
2023-09-08 1,135.00 1,140.15 1,116.60 1,135.25 0.0M
2023-09-07 1,110.05 1,134.00 1,104.00 1,128.55 0.0M
2023-09-06 1,101.05 1,123.70 1,090.00 1,106.20 0.0M
2023-09-05 1,119.00 1,134.95 1,091.50 1,099.25 0.0M
2023-09-04 1,129.00 1,138.80 1,097.10 1,118.75 0.1M
2023-09-01 1,096.60 1,132.50 1,085.00 1,121.35 0.3M
2023-08-31 1,190.10 1,192.45 1,058.80 1,077.00 1.0M
2023-08-30 1,182.95 1,199.00 1,176.40 1,196.25 0.0M
2023-08-29 1,206.60 1,214.00 1,162.05 1,173.85 0.0M
2023-08-28 1,173.95 1,205.75 1,146.10 1,198.40 0.0M
2023-08-25 1,203.00 1,203.95 1,155.05 1,162.55 0.0M
2023-08-24 1,200.00 1,219.00 1,186.00 1,194.15 0.0M
2023-08-23 1,183.75 1,205.00 1,162.35 1,192.00 0.0M
2023-08-22 1,141.10 1,186.00 1,141.10 1,178.15 0.0M
2023-08-21 1,160.00 1,173.20 1,132.00 1,138.75 0.0M
2023-08-18 1,137.25 1,183.90 1,137.25 1,160.10 0.0M
2023-08-17 1,219.95 1,224.75 1,128.00 1,137.20 0.0M
2023-08-16 1,192.65 1,243.80 1,180.05 1,205.60 0.0M
2023-08-14 1,230.00 1,237.40 1,190.00 1,192.65 0.0M
2023-08-11 1,258.00 1,262.95 1,215.00 1,224.30 0.0M
2023-08-10 1,240.00 1,262.15 1,217.50 1,246.95 0.0M
2023-08-09 1,215.20 1,249.00 1,193.30 1,239.60 0.0M
2023-08-08 1,164.00 1,218.70 1,155.80 1,208.85 0.0M
2023-08-07 1,161.40 1,190.05 1,146.00 1,159.70 0.0M
2023-08-04 1,141.15 1,159.00 1,122.00 1,150.05 0.0M
2023-08-03 1,130.00 1,146.10 1,111.10 1,127.25 0.0M
2023-08-02 1,125.00 1,141.00 1,097.45 1,129.25 0.0M
2023-08-01 1,151.00 1,159.90 1,108.00 1,134.30 0.1M
2023-07-31 1,132.90 1,172.90 1,124.45 1,150.00 0.1M
2023-07-28 1,173.00 1,175.95 1,116.15 1,126.40 0.1M
2023-07-27 1,110.00 1,180.00 1,091.85 1,171.90 0.1M
2023-07-26 1,100.00 1,119.95 1,067.85 1,111.75 0.1M
2023-07-25 1,194.00 1,208.85 1,063.80 1,120.45 0.1M
2023-07-24 1,158.00 1,191.30 1,134.75 1,181.25 0.0M
2023-07-21 1,084.45 1,237.00 1,063.55 1,134.70 0.3M
2023-07-20 1,062.00 1,088.55 1,056.10 1,085.05 0.0M
2023-07-19 1,052.40 1,064.90 1,047.45 1,058.20 0.0M
2023-07-18 1,024.95 1,048.60 1,013.05 1,042.00 0.0M
2023-07-17 1,032.20 1,049.80 1,010.75 1,017.25 0.0M
2023-07-14 1,021.60 1,069.00 1,011.05 1,019.65 0.1M
2023-07-13 1,023.95 1,026.90 1,013.80 1,020.60 0.0M
2023-07-12 1,003.10 1,021.65 1,003.05 1,017.60 0.0M
2023-07-11 979.95 1,014.00 974.05 1,003.10 0.0M
2023-07-10 1,014.90 1,021.65 972.50 983.40 0.0M
2023-07-07 1,014.50 1,019.80 996.80 1,002.50 0.0M
2023-07-06 1,010.30 1,021.65 1,001.25 1,014.50 0.0M
2023-07-05 997.00 1,029.35 988.05 1,010.30 0.1M
2023-07-04 977.35 1,009.40 977.35 997.00 0.0M
2023-07-03 991.80 997.80 970.35 977.30 0.0M
2023-06-30 929.65 999.00 926.30 982.55 0.1M
2023-06-28 937.00 948.00 915.25 922.80 0.0M
2023-06-27 929.90 929.90 919.05 921.60 0.0M
2023-06-26 920.95 932.05 908.00 913.85 0.0M
2023-06-23 921.95 921.95 895.65 915.35 0.0M
2023-06-22 935.00 945.00 914.05 917.00 0.0M
2023-06-21 924.00 945.00 922.15 925.10 0.0M
2023-06-20 924.00 930.00 912.75 918.20 0.0M
2023-06-19 941.05 958.00 915.00 919.20 0.0M
2023-06-16 917.95 945.45 911.00 938.20 0.0M
2023-06-15 916.90 919.80 903.00 909.30 0.0M
2023-06-14 924.25 924.25 900.70 909.85 0.0M
2023-06-13 933.95 940.95 911.70 915.10 0.0M
2023-06-12 899.90 926.00 890.00 920.15 0.0M
2023-06-09 909.60 916.40 885.35 892.35 0.0M
2023-06-08 922.00 930.00 905.60 909.60 0.0M
2023-06-07 925.00 950.00 911.75 921.35 0.0M
2023-06-06 936.80 936.80 920.00 923.05 0.0M
2023-06-05 950.00 952.65 918.70 921.35 0.0M
2023-06-02 951.95 989.55 942.00 945.55 0.0M
2023-06-01 919.75 958.60 916.55 946.65 0.0M
2023-05-31 913.95 924.55 904.00 912.90 0.0M
2023-05-30 909.15 914.35 898.00 909.35 0.1M
2023-05-29 912.95 916.00 892.55 900.60 0.0M
2023-05-26 919.95 924.95 901.15 904.40 0.0M
2023-05-25 939.95 1,029.85 900.15 912.45 0.3M
2023-05-24 905.20 905.20 865.00 877.65 0.0M
2023-05-23 859.45 907.95 857.05 892.20 0.0M
2023-05-22 850.35 876.00 847.15 859.45 0.0M
2023-05-19 874.95 878.40 854.00 856.25 0.0M
2023-05-18 868.10 879.95 856.45 869.50 0.0M
2023-05-17 875.85 881.90 865.00 869.00 0.0M
2023-05-16 867.00 884.90 865.00 867.20 0.0M
2023-05-15 879.80 883.90 865.05 875.75 0.0M
2023-05-12 874.00 899.90 862.00 869.25 0.0M
2023-05-11 865.00 879.90 857.40 867.55 0.0M
2023-05-10 870.65 884.80 856.05 864.25 0.0M
2023-05-09 865.00 892.00 856.00 862.05 0.0M
2023-05-08 898.80 898.80 850.10 857.80 0.0M
2023-05-05 878.85 894.40 878.85 889.85 0.0M
2023-05-04 869.00 895.00 864.25 878.80 0.0M
2023-05-03 867.95 873.15 855.00 859.70 0.0M
2023-05-02 870.20 885.00 860.00 863.60 0.0M
2023-04-28 876.35 883.50 862.50 867.35 0.0M
2023-04-27 888.95 889.00 869.00 874.30 0.0M
2023-04-26 880.00 893.90 862.00 883.65 0.0M
2023-04-25 919.00 919.00 865.10 879.35 0.0M
2023-04-24 920.40 932.00 905.25 918.55 0.0M
2023-04-21 892.00 919.95 891.95 908.40 0.0M
2023-04-20 904.00 904.00 883.00 890.40 0.0M
2023-04-19 901.00 905.00 881.00 890.90 0.0M
2023-04-18 862.00 901.00 841.00 883.15 0.0M
2023-04-17 824.00 858.00 814.00 849.35 0.0M
2023-04-13 818.00 826.00 804.05 819.80 0.0M
2023-04-12 820.00 820.00 803.65 810.05 0.0M
2023-04-11 816.95 830.00 807.00 811.65 0.0M
2023-04-10 804.05 819.00 793.20 812.15 0.0M
2023-04-06 819.00 827.00 800.55 804.05 0.0M
2023-04-05 806.35 825.00 804.55 817.80 0.0M
2023-04-03 811.10 822.00 800.05 806.35 0.0M
2023-03-31 839.95 839.95 804.00 808.60 0.0M
2023-03-29 832.05 839.60 809.00 816.95 0.0M
2023-03-28 883.00 883.00 825.05 831.40 0.0M
2023-03-27 860.00 882.40 860.00 880.45 0.0M
2023-03-24 847.00 873.25 845.30 862.40 0.1M
2023-03-23 814.55 861.00 810.95 847.30 0.1M
2023-03-22 840.00 849.05 815.00 818.25 0.0M
2023-03-21 780.00 835.00 768.00 830.25 0.0M
2023-03-20 766.35 801.60 703.30 780.45 0.1M
2023-03-17 791.75 807.50 785.05 791.90 0.0M
2023-03-16 776.00 794.65 756.25 783.95 0.0M
2023-03-15 770.15 805.00 769.20 772.45 0.1M
2023-03-14 773.80 777.55 751.70 770.15 0.0M
2023-03-13 785.00 785.00 756.05 762.90 0.0M
2023-03-10 780.25 809.45 776.25 780.00 0.0M
2023-03-09 800.00 821.00 791.00 796.65 0.0M
2023-03-08 820.00 829.00 800.05 805.65 0.1M
2023-03-06 859.00 861.75 818.20 823.20 0.0M
2023-03-03 840.15 867.45 837.65 845.10 0.0M
2023-03-02 854.00 854.35 834.15 842.95 0.0M
2023-03-01 830.00 854.30 825.00 849.35 0.0M
2023-02-28 830.10 849.85 818.05 842.00 0.0M
2023-02-27 825.00 852.95 821.00 830.45 0.0M
2023-02-24 839.00 859.50 834.95 843.95 0.0M
2023-02-23 834.85 852.80 828.90 835.55 0.1M
2023-02-22 857.00 874.80 828.95 834.85 0.0M
2023-02-21 888.50 888.50 865.00 869.70 0.0M
2023-02-20 890.70 900.00 862.05 881.85 0.0M
2023-02-17 899.85 909.40 877.00 883.65 0.0M
2023-02-16 902.00 911.00 891.00 894.10 0.1M
2023-02-15 909.80 919.95 898.10 904.65 0.0M
2023-02-14 939.40 942.70 892.55 904.90 0.0M
2023-02-13 909.00 969.00 909.00 937.50 0.0M
2023-02-10 891.70 917.00 891.35 912.20 0.2M
2023-02-09 889.90 900.00 871.75 891.70 0.0M
2023-02-08 903.80 916.00 885.00 887.60 0.0M
2023-02-07 908.70 908.70 886.55 899.70 0.0M
2023-02-06 901.30 927.30 895.40 899.10 0.2M
2023-02-03 902.00 935.00 900.00 908.80 0.1M
2023-02-02 940.00 949.00 900.00 909.45 0.1M
2023-02-01 1,000.00 1,009.90 940.00 956.05 0.2M
2023-01-31 999.90 1,018.00 983.05 992.90 0.0M
2023-01-30 988.00 1,023.20 971.95 982.70 0.0M
2023-01-27 1,023.95 1,023.95 984.00 993.10 0.1M
2023-01-25 992.10 1,037.35 989.80 1,023.95 0.0M
2023-01-24 1,049.80 1,049.80 983.05 991.55 0.0M
2023-01-23 993.00 1,017.95 972.50 1,010.40 0.0M
2023-01-20 1,003.80 1,007.40 982.30 995.05 0.0M
2023-01-19 1,014.00 1,018.65 980.55 995.45 0.0M
2023-01-18 1,035.80 1,035.80 1,017.80 1,022.40 0.0M
2023-01-17 1,053.25 1,053.25 1,025.95 1,029.45 0.0M
2023-01-16 1,052.20 1,057.15 1,042.25 1,044.20 0.0M
2023-01-13 1,061.45 1,070.00 1,039.10 1,042.25 0.0M
2023-01-12 1,057.25 1,065.00 1,046.05 1,059.50 0.0M
2023-01-11 1,059.25 1,074.95 1,045.10 1,050.35 0.1M
2023-01-10 1,047.25 1,054.00 1,035.55 1,048.55 0.0M
2023-01-09 1,022.25 1,044.00 1,015.20 1,037.25 0.0M
2023-01-06 1,031.00 1,039.10 1,007.50 1,013.75 0.0M
2023-01-05 1,025.00 1,037.15 1,011.40 1,030.05 0.0M
2023-01-04 1,050.00 1,073.90 1,015.45 1,023.70 0.0M
2023-01-03 1,092.00 1,108.00 1,043.00 1,049.40 0.1M
2023-01-02 998.80 1,087.95 979.05 1,070.35 0.2M