Premier Explosives

PRMR
🏛️ Inde →
588.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 604.15 604.15 597.55 599.70 2.9K
09:20 599.75 607.55 599.75 604.45 1.5K
09:25 604.60 606.25 602.85 604.50 1.6K
09:30 604.00 604.00 598.55 598.85 18.5K
09:35 599.20 600.00 597.05 600.00 0.7K
09:40 600.00 600.15 597.70 598.45 0.4K
09:45 598.40 598.40 596.65 598.15 1.0K
09:50 598.30 601.30 597.00 600.45 1.6K
09:55 601.05 602.60 601.05 602.00 0.1K
10:00 601.45 602.40 599.85 600.35 0.8K
10:05 600.35 602.65 599.05 602.65 0.9K
10:10 602.35 602.35 600.60 600.60 0.2K
10:15 600.10 601.05 600.10 600.30 0.3K
10:20 601.10 601.65 600.15 601.65 0.3K
10:25 602.40 603.55 601.70 601.70 1.3K
10:30 602.45 602.60 600.35 600.35 0.0K
10:35 600.10 600.10 597.55 597.65 0.9K
10:40 597.75 597.75 596.95 597.70 0.2K
10:45 597.65 598.25 596.95 598.25 0.3K
10:50 597.65 599.05 597.65 599.05 0.5K
10:55 599.00 599.10 598.70 598.70 0.7K
11:00 599.00 599.95 599.00 599.15 0.2K
11:05 599.00 599.60 599.00 599.00 0.3K
11:10 599.00 600.05 599.00 600.05 0.4K
11:15 600.65 600.65 599.50 600.15 0.3K
11:20 599.90 600.50 599.90 600.45 0.1K
11:25 599.95 600.25 599.40 599.40 0.3K
11:30 600.00 600.00 599.85 599.85 0.0K
11:35 600.00 600.70 599.90 599.90 0.1K
11:40 599.90 599.90 599.40 599.40 0.0K
11:45 599.80 600.55 599.80 600.55 0.1K
11:50 599.55 600.00 599.00 600.00 0.2K
11:55 600.40 601.45 600.40 600.85 0.0K
12:00 600.75 600.75 600.05 600.05 0.2K
12:05 601.00 601.00 599.00 599.20 0.3K
12:10 598.75 600.30 598.75 600.30 0.8K
12:15 599.70 601.00 599.70 601.00 0.4K
12:20 601.30 605.65 601.30 604.60 1.7K
12:25 605.60 610.00 605.50 608.40 5.5K
12:30 607.85 610.50 607.45 607.60 2.5K
12:35 607.10 609.80 607.10 609.80 1.7K
12:40 610.35 611.80 609.30 610.10 2.3K
12:45 609.40 615.90 608.60 610.75 10.4K
12:50 611.20 612.50 609.90 609.90 1.8K
12:55 610.15 610.90 609.00 609.00 1.3K
13:00 608.45 619.60 608.45 618.45 9.3K
13:05 618.45 625.00 617.25 622.10 20.7K
13:10 622.00 627.85 622.00 626.00 14.4K
13:15 625.65 628.90 625.20 627.05 12.2K
13:20 626.60 628.50 626.00 626.50 7.8K
13:25 627.20 629.40 624.95 624.95 10.4K
13:30 624.00 624.30 621.00 622.05 10.1K
13:35 622.05 623.75 620.50 623.75 9.0K
13:40 623.45 623.45 620.35 620.35 2.7K
13:45 619.40 623.00 619.00 622.95 6.7K
13:50 622.60 624.75 621.30 622.00 4.2K
13:55 621.55 622.55 619.00 619.50 2.4K
14:00 620.45 621.20 617.00 617.00 3.6K
14:05 616.90 617.95 615.00 616.30 2.9K
14:10 620.15 622.00 619.45 621.15 2.5K
14:15 621.10 626.00 621.10 624.65 1.8K
14:20 624.75 624.75 622.00 623.35 1.8K
14:25 623.10 626.65 623.10 625.65 2.2K
14:30 626.00 626.55 624.65 625.60 3.5K
14:35 626.05 626.05 622.95 624.70 0.8K
14:40 624.20 624.65 621.50 622.00 1.9K
14:45 622.00 622.00 620.05 621.35 0.9K
14:50 621.35 621.75 619.65 620.80 1.2K
14:55 620.50 620.50 618.00 618.00 0.8K
15:00 619.25 620.90 615.85 615.85 4.6K
15:05 615.85 616.75 613.65 616.10 2.7K
15:10 616.50 616.90 615.70 615.70 2.4K
15:15 616.45 616.75 614.95 616.25 2.7K
15:20 616.30 616.30 613.90 615.00 2.7K
15:25 615.00 616.20 613.70 616.00 3.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 619.65 619.65 581.00 588.50 0.2M
2025-09-25 609.40 629.40 593.55 616.00 0.2M
2025-09-24 586.90 616.35 586.90 604.15 0.1M
2025-09-23 590.10 596.10 580.50 589.10 0.0M
2025-09-22 625.00 628.15 590.00 595.30 0.1M
2025-09-19 612.00 630.05 602.80 622.80 0.1M
2025-09-18 615.00 623.75 600.45 613.55 0.3M
2025-09-17 558.95 624.15 555.05 611.85 0.7M
2025-09-16 557.65 559.20 542.10 546.55 0.0M
2025-09-15 559.45 571.00 553.60 558.65 0.1M
2025-09-12 542.60 567.90 535.25 556.80 0.1M
2025-09-11 543.35 551.85 534.90 542.20 0.1M
2025-09-10 546.30 546.30 527.50 529.90 0.0M
2025-09-09 561.00 561.00 531.95 535.55 0.1M
2025-09-08 559.50 570.35 548.00 559.10 0.1M
2025-09-05 540.00 557.55 533.55 551.45 0.1M
2025-09-04 548.95 555.00 521.65 539.20 0.2M
2025-09-03 510.25 538.75 509.00 536.95 0.1M
2025-09-02 517.00 520.55 507.25 509.95 0.0M
2025-09-01 504.50 517.00 497.50 509.90 0.1M
2025-08-29 492.45 527.00 491.80 503.75 0.1M
2025-08-28 501.00 506.40 490.70 496.30 0.0M
2025-08-26 520.00 522.10 499.80 501.40 0.1M
2025-08-25 538.20 538.25 520.10 523.55 0.1M
2025-08-22 507.50 548.40 504.10 537.85 0.1M
2025-08-21 507.55 517.20 502.00 507.45 0.1M
2025-08-20 501.50 518.95 501.50 508.75 0.0M
2025-08-19 511.95 515.00 497.90 500.00 0.1M
2025-08-18 534.20 534.20 509.55 513.10 0.0M
2025-08-14 538.00 550.25 506.55 531.95 0.3M
2025-08-13 487.05 512.25 468.00 512.25 0.3M
2025-08-12 431.35 437.15 425.45 426.90 0.0M
2025-08-11 438.45 438.45 419.15 432.55 0.0M
2025-08-08 435.05 441.00 425.90 433.05 0.0M
2025-08-07 435.05 438.00 414.80 434.30 0.1M
2025-08-06 457.25 457.25 434.05 440.10 0.1M
2025-08-05 453.80 466.75 441.00 445.85 0.1M
2025-08-04 420.05 468.05 420.05 440.95 0.1M
2025-08-01 435.05 439.95 425.00 426.95 0.0M
2025-07-31 435.20 456.65 435.20 439.25 0.0M
2025-07-30 465.95 472.75 453.00 456.65 0.0M
2025-07-29 455.45 474.00 455.45 459.05 0.0M
2025-07-28 489.75 489.75 461.00 464.95 0.0M
2025-07-25 490.20 490.30 478.80 483.70 0.0M
2025-07-24 500.10 512.00 486.30 490.20 0.1M
2025-07-23 525.95 525.95 501.90 506.70 0.0M
2025-07-22 510.55 524.60 510.55 515.20 0.0M
2025-07-21 525.00 526.15 512.50 513.50 0.0M
2025-07-18 544.95 544.95 523.60 525.75 0.0M
2025-07-17 543.65 543.65 532.00 535.15 0.0M
2025-07-16 530.75 556.20 526.10 542.05 0.1M
2025-07-15 530.35 546.95 530.35 533.70 0.0M
2025-07-14 542.80 544.05 530.00 532.85 0.1M
2025-07-11 562.55 562.90 540.00 545.20 0.0M
2025-07-10 571.70 571.70 553.55 557.70 0.0M
2025-07-09 559.10 573.50 557.00 561.70 0.0M
2025-07-08 565.65 573.50 553.95 559.10 0.0M
2025-07-07 576.00 576.00 564.00 567.90 0.0M
2025-07-04 575.20 586.40 572.10 575.00 0.0M
2025-07-03 569.15 587.45 560.95 579.20 0.1M
2025-07-02 568.20 576.60 560.05 563.05 0.1M
2025-07-01 564.00 581.00 564.00 571.20 0.0M
2025-06-30 579.00 581.95 560.95 563.90 0.0M
2025-06-27 599.75 599.75 574.90 576.40 0.0M
2025-06-26 585.00 594.00 575.35 584.90 0.0M
2025-06-25 594.65 596.05 578.50 581.30 0.0M
2025-06-24 624.85 624.85 590.65 593.70 0.0M
2025-06-23 591.45 624.90 588.65 613.95 0.2M
2025-06-20 599.40 599.40 585.55 593.15 0.0M
2025-06-19 594.00 605.65 574.05 587.00 0.0M
2025-06-18 619.50 619.50 590.00 594.05 0.1M
2025-06-17 611.20 626.55 596.00 605.45 0.1M
2025-06-16 612.95 620.70 593.45 609.50 0.1M
2025-06-13 565.10 629.90 565.10 609.85 0.1M
2025-06-12 600.80 608.35 579.70 588.15 0.1M
2025-06-11 625.35 630.45 597.15 602.60 0.1M
2025-06-10 619.80 635.00 606.70 625.30 0.2M
2025-06-09 598.90 618.95 588.45 615.25 0.1M
2025-06-06 619.70 667.00 587.40 592.80 0.2M
2025-06-05 605.50 612.00 595.25 607.85 0.1M
2025-06-04 586.95 612.10 585.50 596.15 0.3M
2025-06-03 574.65 589.50 565.60 579.75 0.1M
2025-06-02 586.80 586.80 559.55 571.80 0.1M
2025-05-30 577.95 593.65 563.05 579.05 0.2M
2025-05-29 575.05 579.90 559.60 574.90 0.0M
2025-05-28 567.95 574.00 551.50 568.55 0.1M
2025-05-27 527.65 568.70 525.00 560.10 0.1M
2025-05-26 511.00 542.80 492.80 523.95 0.5M
2025-05-23 551.00 565.50 546.65 546.65 0.1M
2025-05-22 583.95 614.10 576.15 607.35 0.1M
2025-05-21 560.00 594.00 550.00 584.15 0.1M
2025-05-20 595.15 620.75 550.00 556.05 0.4M
2025-05-19 510.20 590.00 510.20 584.55 0.7M
2025-05-16 437.80 517.00 435.50 494.05 0.3M
2025-05-15 445.30 446.00 427.00 430.85 0.1M
2025-05-14 457.25 469.65 437.95 445.75 0.2M
2025-05-13 445.80 472.00 425.00 456.35 0.2M
2025-05-12 479.85 489.25 442.00 451.05 0.3M
2025-05-09 382.35 482.00 382.35 479.55 0.6M
2025-05-08 408.35 415.75 400.50 402.20 0.0M
2025-05-07 405.40 422.50 395.50 406.65 0.1M
2025-05-06 410.30 419.00 398.05 405.30 0.1M
2025-05-05 430.95 430.95 408.60 410.10 0.0M
2025-05-02 412.30 434.65 403.00 410.70 0.1M
2025-04-30 465.65 465.65 384.05 415.70 0.6M
2025-04-29 446.60 477.80 440.05 467.65 0.3M
2025-04-28 394.05 453.30 393.40 438.60 0.3M
2025-04-25 400.00 402.15 370.75 387.30 0.0M
2025-04-24 398.70 412.00 397.65 399.95 0.0M
2025-04-23 399.80 406.00 385.00 393.80 0.0M
2025-04-22 385.50 400.55 385.50 396.10 0.0M
2025-04-21 395.00 399.40 385.75 391.65 0.0M
2025-04-17 392.85 404.80 383.00 393.10 0.0M
2025-04-16 385.00 387.85 376.10 385.10 0.0M
2025-04-15 365.15 378.25 365.15 374.90 0.0M
2025-04-11 379.40 379.40 357.55 362.90 0.0M
2025-04-09 353.05 354.00 341.10 350.45 0.0M
2025-04-08 339.10 357.55 339.10 354.30 0.0M
2025-04-07 321.05 342.00 308.95 338.00 0.0M
2025-04-04 376.00 376.00 355.10 358.15 0.0M
2025-04-03 373.75 380.35 369.00 377.25 0.0M
2025-04-02 381.95 385.00 360.45 380.55 0.1M
2025-04-01 344.80 383.85 336.65 368.10 0.1M
2025-03-28 349.20 361.80 333.70 336.70 0.1M
2025-03-27 335.30 346.95 335.25 340.75 0.1M
2025-03-26 355.05 359.40 336.00 338.90 0.0M
2025-03-25 378.00 383.70 354.60 356.55 0.0M
2025-03-24 380.00 388.70 372.10 377.70 0.0M
2025-03-21 388.60 389.05 370.55 375.35 0.1M
2025-03-20 379.05 397.00 364.05 378.10 0.1M
2025-03-19 335.95 385.65 334.80 369.45 0.1M
2025-03-18 320.00 332.90 313.45 327.60 0.1M
2025-03-17 324.30 329.50 310.00 312.10 0.0M
2025-03-13 337.95 337.95 318.00 321.80 0.0M
2025-03-12 340.95 341.00 320.00 322.60 0.0M
2025-03-11 331.10 334.00 323.05 327.50 0.0M
2025-03-10 359.10 370.05 335.00 337.55 0.0M
2025-03-07 360.75 366.80 354.20 357.15 0.0M
2025-03-06 343.30 360.00 343.30 354.00 0.0M
2025-03-05 331.75 348.40 331.75 343.30 0.0M
2025-03-04 328.00 341.55 316.15 331.75 0.0M
2025-03-03 333.55 338.95 311.00 325.45 0.0M
2025-02-28 345.05 348.00 330.45 333.50 0.0M
2025-02-27 360.05 363.25 345.30 350.80 0.0M
2025-02-25 359.05 370.35 357.95 361.30 0.0M
2025-02-24 369.80 375.00 355.00 363.95 0.0M
2025-02-21 379.95 384.10 365.00 366.70 0.0M
2025-02-20 380.00 381.55 368.20 371.10 0.0M
2025-02-19 353.00 404.35 348.60 380.50 0.0M
2025-02-18 370.00 371.95 348.75 353.30 0.1M
2025-02-17 392.95 392.95 372.25 375.75 0.0M
2025-02-14 387.95 404.00 374.80 393.40 0.1M
2025-02-13 400.10 414.10 377.55 380.55 0.1M
2025-02-12 395.45 396.00 346.50 371.35 0.0M
2025-02-11 432.55 432.55 384.00 388.45 0.0M
2025-02-10 434.00 434.00 403.70 407.65 0.0M
2025-02-07 462.05 462.05 428.00 432.80 0.0M
2025-02-06 456.45 461.85 443.05 450.75 0.0M
2025-02-05 433.05 455.75 433.05 447.45 0.0M
2025-02-04 436.70 438.00 429.70 434.05 0.0M
2025-02-03 440.05 440.05 424.90 427.40 0.0M
2025-02-01 475.00 481.15 442.00 442.85 0.0M
2025-01-31 446.30 469.30 428.90 458.45 0.0M
2025-01-30 434.50 438.00 421.00 426.65 0.0M
2025-01-29 406.10 433.00 406.10 425.95 0.0M
2025-01-28 414.05 423.95 390.20 409.95 0.0M
2025-01-27 447.95 447.95 411.50 413.75 0.0M
2025-01-24 479.75 479.75 440.65 442.05 0.0M
2025-01-23 453.75 470.00 447.85 460.45 0.0M
2025-01-22 465.00 478.60 446.50 453.75 0.0M
2025-01-21 485.00 493.60 470.00 482.85 0.0M
2025-01-20 465.60 499.60 463.10 485.75 0.0M
2025-01-17 474.15 474.15 458.00 465.20 0.0M
2025-01-16 468.80 476.35 461.30 465.25 0.0M
2025-01-15 469.00 469.00 452.50 456.10 0.0M
2025-01-14 450.00 466.95 447.10 458.35 0.0M
2025-01-13 464.70 472.30 445.05 449.30 0.0M
2025-01-10 486.05 493.90 466.30 469.80 0.0M
2025-01-09 504.90 510.25 488.20 490.05 0.0M
2025-01-08 514.80 518.95 499.50 504.90 0.0M
2025-01-07 506.60 519.00 506.60 511.40 0.0M
2025-01-06 525.60 531.00 497.10 503.80 0.0M
2025-01-03 525.20 561.15 525.20 551.00 0.1M
2025-01-02 544.95 544.95 528.95 535.00 0.0M
2025-01-01 544.90 554.00 526.15 543.45 0.0M