Precot Ltd (PREC)

PREC
🏛️ Inde →
384.90
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 514.00 514.00 514.00 514.00 1.4K
09:15 523.00 545.00 523.00 545.00 1.3K
09:16 537.45 545.00 537.45 542.00 0.2K
09:17 543.35 545.00 543.20 545.00 1.4K
09:18 544.00 545.00 541.30 541.30 1.7K
09:19 540.00 540.00 538.20 539.00 1.4K
09:20 539.00 539.00 538.20 538.20 1.0K
09:21 541.00 559.90 541.00 559.90 2.4K
09:22 559.90 576.95 559.90 576.95 7.6K
09:23 576.95 576.95 576.95 576.95 1.2K
09:24 576.95 576.95 576.95 576.95 0.2K
09:25 576.95 576.95 576.95 576.95 0.3K
09:26 576.95 576.95 576.95 576.95 0.1K
09:27 576.95 576.95 576.95 576.95 0.2K
09:29 576.95 576.95 576.95 576.95 0.1K
09:30 576.95 576.95 576.95 576.95 0.0K
09:31 576.95 576.95 576.95 576.95 0.3K
09:32 576.95 576.95 576.95 576.95 0.3K
09:33 576.95 576.95 576.95 576.95 0.3K
09:35 576.95 576.95 576.95 576.95 3.2K
09:36 576.95 576.95 576.95 576.95 6.0K
09:37 576.95 576.95 558.75 575.95 24.7K
09:38 575.95 575.95 567.00 569.95 1.5K
09:39 566.00 569.45 564.00 564.00 0.4K
09:40 564.00 564.00 555.55 561.95 1.5K
09:41 561.95 561.95 555.55 559.35 1.0K
09:42 559.90 559.90 555.15 557.90 0.7K
09:43 554.00 555.95 550.10 550.10 1.4K
09:44 552.90 553.95 548.00 548.00 1.4K
09:45 545.00 547.80 545.00 547.80 0.8K
09:46 547.80 547.80 545.60 547.75 0.3K
09:47 545.10 545.10 542.00 544.95 0.5K
09:48 544.95 547.80 542.15 546.80 3.8K
09:49 546.05 546.05 544.95 545.00 0.4K
09:50 544.95 544.95 542.00 542.00 0.5K
09:51 545.00 545.00 542.55 542.55 0.1K
09:52 540.00 541.80 539.00 541.80 1.1K
09:53 544.95 544.95 541.00 541.00 0.1K
09:54 543.20 544.30 543.20 544.30 0.0K
09:55 544.30 544.30 542.00 543.20 0.1K
09:56 544.15 544.15 544.15 544.15 0.1K
09:57 543.20 544.15 542.00 544.15 0.1K
09:58 544.15 544.15 544.15 544.15 0.1K
09:59 544.10 544.10 542.05 542.05 0.0K
10:00 544.10 544.10 544.10 544.10 0.0K
10:02 544.95 544.95 544.95 544.95 0.3K
10:03 544.95 551.80 544.95 551.80 0.9K
10:04 551.90 552.80 550.00 550.20 0.2K
10:05 550.30 552.80 550.30 552.80 0.2K
10:06 552.50 552.50 545.45 545.45 0.3K
10:07 550.00 550.00 550.00 550.00 0.1K
10:08 552.00 552.80 552.00 552.80 0.3K
10:09 549.80 552.80 549.80 552.80 0.2K
10:10 552.75 552.80 549.80 552.80 0.1K
10:11 550.00 552.90 550.00 552.90 0.3K
10:12 553.00 553.35 553.00 553.35 0.1K
10:13 552.95 552.95 550.15 552.95 0.0K
10:14 550.25 553.85 550.00 550.60 0.3K
10:15 549.15 551.40 549.15 551.40 0.0K
10:16 551.40 551.40 551.40 551.40 0.1K
10:17 551.40 551.45 551.40 551.45 0.2K
10:18 551.45 553.75 551.45 552.00 0.1K
10:19 552.00 552.00 551.20 551.20 0.0K
10:20 550.00 550.00 548.00 548.00 0.4K
10:21 549.95 549.95 546.00 547.00 0.1K
10:22 547.95 547.95 545.65 545.65 0.0K
10:23 544.00 545.00 544.00 545.00 0.2K
10:24 545.00 545.00 545.00 545.00 0.4K
10:25 548.95 548.95 548.90 548.90 0.1K
10:27 548.90 548.90 548.90 548.90 0.0K
10:28 548.90 548.90 546.00 548.90 0.2K
10:29 548.95 550.00 548.95 550.00 0.4K
10:30 550.00 550.00 550.00 550.00 0.1K
10:31 546.90 546.90 546.90 546.90 0.0K
10:32 549.75 549.75 549.75 549.75 0.0K
10:33 546.00 546.10 546.00 546.10 0.1K
10:36 549.10 549.10 549.10 549.10 0.0K
10:37 549.10 549.10 549.05 549.05 0.1K
10:38 549.10 549.10 549.10 549.10 0.0K
10:41 546.65 546.65 546.65 546.65 0.0K
10:46 547.05 547.05 546.80 546.80 0.2K
10:47 546.65 546.65 546.65 546.65 0.0K
10:48 549.00 549.00 549.00 549.00 0.0K
10:49 548.95 549.00 548.95 549.00 0.0K
10:50 549.00 549.00 549.00 549.00 0.0K
10:51 549.00 549.90 549.00 549.90 0.1K
10:52 549.90 553.70 549.90 553.70 0.3K
10:53 553.70 553.80 553.00 553.70 0.2K
10:54 553.00 553.90 553.00 553.00 0.2K
10:55 553.00 553.90 553.00 553.90 0.1K
10:56 554.00 554.00 549.80 549.80 0.1K
10:57 552.40 552.40 552.25 552.25 0.0K
10:58 549.05 550.00 549.05 550.00 0.0K
10:59 550.00 554.00 550.00 554.00 0.2K
11:00 553.90 553.90 553.90 553.90 0.0K
11:01 553.90 553.90 553.80 553.80 0.1K
11:02 553.50 553.50 553.50 553.50 0.2K
11:03 553.50 553.50 552.50 552.50 1.2K
11:04 552.50 552.50 552.50 552.50 0.0K
11:06 552.50 552.50 552.50 552.50 0.1K
11:07 550.10 550.10 550.10 550.10 0.0K
11:09 550.00 550.00 550.00 550.00 0.0K
11:10 548.00 549.50 548.00 549.50 0.1K
11:11 546.00 546.00 545.05 545.05 1.1K
11:12 548.05 548.05 547.95 547.95 0.0K
11:13 547.95 547.95 547.95 547.95 0.0K
11:15 547.90 547.90 540.10 541.70 0.6K
11:16 541.70 545.00 541.70 544.95 0.0K
11:17 541.50 541.50 540.00 541.50 1.2K
11:18 543.80 543.80 539.00 539.00 0.8K
11:19 542.90 543.20 542.90 543.20 0.2K
11:20 542.00 543.05 542.00 543.00 0.0K
11:21 540.00 540.00 539.90 539.90 0.2K
11:22 539.90 542.90 539.90 542.90 0.8K
11:23 540.00 540.00 540.00 540.00 0.0K
11:24 540.00 540.00 539.00 539.00 0.0K
11:27 542.65 542.65 542.65 542.65 0.0K
11:28 539.00 542.00 539.00 542.00 0.2K
11:29 543.60 543.60 543.55 543.55 0.3K
11:30 541.70 541.70 541.70 541.70 0.0K
11:31 541.65 541.65 541.65 541.65 0.0K
11:34 540.25 541.65 540.25 541.65 0.0K
11:35 540.25 541.65 540.25 541.65 0.0K
11:36 541.65 543.00 541.50 541.50 0.1K
11:38 541.00 541.00 541.00 541.00 0.1K
11:39 540.25 540.25 540.25 540.25 0.0K
11:40 540.25 542.00 540.25 542.00 0.0K
11:43 542.80 542.80 542.80 542.80 0.0K
11:46 542.75 542.75 542.75 542.75 0.1K
11:48 542.80 542.95 542.80 542.95 0.1K
11:49 540.30 540.30 540.30 540.30 0.0K
11:50 543.60 543.60 543.60 543.60 0.0K
11:51 543.60 543.60 543.60 543.60 0.1K
11:52 543.60 543.60 543.60 543.60 0.0K
11:53 543.60 543.60 543.60 543.60 0.0K
11:54 543.60 543.60 543.60 543.60 0.0K
11:55 542.95 544.00 542.95 544.00 0.2K
11:56 544.55 544.55 544.25 544.25 0.0K
11:57 544.00 544.00 544.00 544.00 0.0K
11:59 544.00 549.70 544.00 547.00 1.6K
12:00 548.85 548.85 544.45 544.45 0.0K
12:01 544.65 544.65 544.65 544.65 0.0K
12:02 545.40 545.40 545.40 545.40 0.0K
12:05 544.50 544.50 541.20 541.20 0.1K
12:06 544.75 544.75 544.75 544.75 0.0K
12:10 545.10 545.10 545.10 545.10 0.1K
12:11 544.85 544.85 544.85 544.85 0.0K
12:13 544.85 544.85 544.85 544.85 0.0K
12:16 544.80 544.80 544.80 544.80 0.0K
12:19 546.90 546.90 546.90 546.90 0.3K
12:20 546.90 547.70 546.90 547.70 0.5K
12:21 544.25 544.25 544.25 544.25 0.0K
12:22 544.25 544.25 544.25 544.25 0.0K
12:24 546.65 546.65 546.65 546.65 0.0K
12:25 546.70 546.70 546.70 546.70 0.0K
12:27 540.20 540.20 540.20 540.20 0.5K
12:28 544.00 547.25 544.00 547.25 0.4K
12:29 546.90 546.90 546.90 546.90 0.0K
12:31 546.90 546.90 541.60 544.05 0.0K
12:34 544.05 544.05 544.05 544.05 0.0K
12:35 541.10 541.10 541.10 541.10 0.3K
12:38 544.50 544.50 541.75 541.75 0.1K
12:42 541.85 541.85 541.85 541.85 0.0K
12:43 541.10 544.50 541.10 544.50 0.2K
12:47 544.10 544.10 544.10 544.10 0.0K
12:52 544.50 544.50 544.50 544.50 0.2K
12:59 544.35 544.35 540.95 541.00 0.3K
13:00 543.85 543.85 543.85 543.85 0.0K
13:01 544.40 544.40 544.40 544.40 0.1K
13:02 543.60 543.75 543.60 543.75 0.0K
13:04 540.65 540.65 540.65 540.65 0.0K
13:06 543.70 543.70 541.00 541.00 0.1K
13:08 541.05 541.05 541.05 541.05 0.0K
13:11 542.10 542.10 542.10 542.10 0.0K
13:13 542.75 542.75 542.75 542.75 0.0K
13:14 541.00 542.65 541.00 542.65 0.1K
13:16 542.65 542.65 542.65 542.65 0.0K
13:18 542.60 542.60 542.60 542.60 0.0K
13:19 540.25 540.25 540.25 540.25 0.1K
13:20 542.60 542.60 542.60 542.60 0.0K
13:24 540.50 542.90 540.50 542.90 0.1K
13:25 542.90 542.90 542.90 542.90 0.0K
13:26 542.90 544.50 542.90 544.50 0.1K
13:27 544.00 544.50 544.00 544.50 0.0K
13:28 544.55 544.55 544.45 544.45 0.8K
13:29 548.40 548.40 540.10 540.10 1.5K
13:30 543.35 543.35 540.20 540.20 0.0K
13:31 540.20 543.35 540.20 543.35 0.0K
13:32 541.10 541.10 541.10 541.10 0.0K
13:33 541.10 541.10 541.10 541.10 0.0K
13:34 541.10 544.40 541.10 544.35 0.1K
13:35 543.05 543.05 543.05 543.05 0.0K
13:37 543.00 543.05 543.00 543.05 0.0K
13:38 539.30 542.85 539.30 542.60 0.1K
13:39 542.80 542.80 542.80 542.80 0.1K
13:41 542.80 542.80 540.05 540.05 0.1K
13:43 543.00 543.00 543.00 543.00 0.0K
13:44 543.05 543.05 542.30 542.30 0.0K
13:45 542.30 542.30 542.30 542.30 0.0K
13:46 543.05 543.05 543.05 543.05 0.3K
13:49 540.10 541.05 540.10 541.05 0.1K
13:51 540.10 543.85 540.10 543.85 0.0K
13:55 543.00 544.00 543.00 544.00 0.3K
13:56 542.05 542.05 542.05 542.05 0.0K
13:57 544.80 544.80 542.20 542.20 0.1K
13:59 544.75 544.75 544.75 544.75 0.0K
14:01 544.75 546.40 544.75 546.40 0.3K
14:02 545.05 545.05 545.05 545.05 0.1K
14:04 545.00 545.00 545.00 545.00 0.0K
14:06 545.00 545.00 545.00 545.00 0.1K
14:08 545.50 546.00 542.50 542.50 0.5K
14:10 542.90 542.90 542.90 542.90 0.0K
14:11 543.05 543.05 543.05 543.05 0.0K
14:14 545.40 545.40 545.40 545.40 0.0K
14:15 545.40 545.40 543.05 543.05 0.0K
14:16 543.00 543.00 543.00 543.00 0.0K
14:17 543.05 543.05 543.05 543.05 0.0K
14:19 543.05 543.05 543.05 543.05 0.0K
14:20 543.05 543.05 543.05 543.05 0.0K
14:22 543.00 543.00 543.00 543.00 0.0K
14:23 542.00 542.00 542.00 542.00 0.5K
14:28 542.15 542.15 542.15 542.15 0.0K
14:29 542.00 542.00 542.00 542.00 0.1K
14:30 542.00 542.00 541.40 542.00 0.1K
14:31 540.10 540.15 540.10 540.15 0.2K
14:32 540.00 540.00 540.00 540.00 0.1K
14:33 540.00 540.00 540.00 540.00 0.1K
14:34 540.00 540.00 540.00 540.00 0.4K
14:35 542.90 542.90 542.85 542.85 0.0K
14:38 542.85 542.85 542.85 542.85 0.0K
14:39 542.85 542.85 542.85 542.85 0.0K
14:42 540.15 540.15 540.15 540.15 0.0K
14:43 542.75 542.75 542.75 542.75 0.0K
14:44 540.00 542.00 540.00 540.00 0.3K
14:45 541.95 541.95 541.95 541.95 0.0K
14:46 540.00 540.00 540.00 540.00 0.1K
14:47 540.00 540.00 540.00 540.00 0.0K
14:48 540.00 540.00 540.00 540.00 0.1K
14:49 541.95 541.95 541.95 541.95 0.0K
14:50 541.95 541.95 541.95 541.95 0.0K
14:51 541.95 541.95 541.95 541.95 0.0K
14:52 541.95 541.95 540.50 541.95 0.1K
14:53 541.95 541.95 540.50 540.50 0.0K
14:54 541.95 541.95 540.50 540.50 0.0K
14:55 540.00 540.00 540.00 540.00 0.1K
14:56 540.00 540.00 540.00 540.00 0.1K
14:57 541.95 541.95 541.95 541.95 0.0K
14:58 540.10 541.90 540.10 540.10 0.1K
14:59 540.10 540.10 540.10 540.10 0.0K
15:01 541.90 541.90 540.10 540.10 0.1K
15:02 540.10 540.10 540.10 540.10 0.0K
15:03 540.30 540.30 540.30 540.30 0.0K
15:04 540.30 542.85 540.30 542.85 0.2K
15:05 540.20 540.20 540.00 540.00 0.3K
15:06 541.95 541.95 540.00 540.00 0.1K
15:07 542.45 542.45 540.05 540.05 0.1K
15:08 540.05 540.05 540.05 540.05 0.0K
15:10 540.00 540.00 540.00 540.00 0.3K
15:11 540.00 540.00 538.95 538.95 0.3K
15:12 539.05 539.05 538.95 538.95 0.9K
15:13 538.20 547.55 538.20 540.05 1.2K
15:14 538.25 540.15 538.25 540.15 0.1K
15:15 540.15 543.45 536.05 536.05 0.4K
15:16 536.00 538.85 536.00 538.75 0.1K
15:17 538.60 538.60 536.10 536.10 0.0K
15:18 540.00 540.00 540.00 540.00 0.4K
15:19 540.00 540.00 536.55 537.00 0.2K
15:20 537.00 540.35 537.00 537.95 0.5K
15:21 537.95 537.95 535.00 535.00 0.6K
15:22 535.00 535.00 532.50 532.50 0.8K
15:23 533.10 533.10 532.50 532.50 0.5K
15:24 533.65 537.75 533.65 537.75 0.0K
15:25 536.95 536.95 536.95 536.95 0.0K
15:26 533.80 533.80 533.80 533.80 0.0K
15:27 535.00 535.00 535.00 535.00 0.0K
15:28 533.80 535.00 531.35 531.35 0.4K
15:29 532.15 538.05 532.15 538.05 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible