Prime Securities Ltd

PRME
🏛️ Inde →
270.95
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 98.55 98.55 98.00 98.20 0.0M
2022-12-29 98.60 99.50 98.00 98.75 0.0M
2022-12-28 98.55 99.70 98.00 99.25 0.0M
2022-12-27 98.85 100.05 98.85 99.20 0.0M
2022-12-26 99.00 100.15 98.65 98.95 0.0M
2022-12-23 99.00 100.00 98.15 99.90 0.0M
2022-12-22 100.40 100.65 99.05 100.50 0.0M
2022-12-21 99.35 100.75 99.35 100.10 0.0M
2022-12-20 100.45 100.95 99.60 100.70 0.0M
2022-12-19 99.55 101.05 99.50 100.45 0.0M
2022-12-16 99.40 101.55 99.35 100.90 0.0M
2022-12-15 99.85 101.35 99.35 100.65 0.0M
2022-12-14 97.50 101.25 97.50 100.40 0.0M
2022-12-13 100.00 100.70 98.20 99.75 0.0M
2022-12-12 100.10 101.90 99.05 101.35 0.0M
2022-12-09 100.90 101.40 99.20 99.75 0.0M
2022-12-08 100.00 103.00 99.25 101.75 0.0M
2022-12-07 99.55 101.55 97.95 100.70 0.0M
2022-12-06 100.00 100.50 99.50 100.15 0.0M
2022-12-05 99.25 100.70 99.15 99.70 0.0M
2022-12-02 100.45 100.50 98.75 99.90 0.0M
2022-12-01 102.50 102.50 98.55 99.75 0.0M
2022-11-30 99.20 102.45 97.90 100.55 0.0M
2022-11-29 100.75 100.75 96.55 99.85 0.0M
2022-11-28 101.25 101.25 99.00 99.20 0.0M
2022-11-25 99.95 102.45 98.80 100.25 0.0M
2022-11-24 98.35 100.80 98.15 99.10 0.0M
2022-11-23 98.85 99.40 97.45 97.85 0.0M
2022-11-22 99.85 99.85 97.85 98.05 0.0M
2022-11-21 100.10 100.30 98.00 98.30 0.0M
2022-11-18 101.20 103.00 99.00 100.50 0.0M
2022-11-17 99.75 102.15 92.00 100.70 0.0M
2022-11-16 99.85 101.90 99.80 100.65 0.0M
2022-11-15 103.75 103.95 99.05 102.10 0.0M
2022-11-14 104.65 105.00 101.00 101.80 0.0M
2022-11-11 108.50 108.50 104.60 105.85 0.0M
2022-11-10 106.00 108.45 102.50 103.80 0.0M
2022-11-09 105.80 108.45 105.50 105.95 0.0M
2022-11-07 111.05 111.20 107.55 109.40 0.0M
2022-11-04 109.95 111.55 108.65 109.00 0.0M
2022-11-03 116.00 116.00 107.15 107.35 0.0M
2022-11-02 103.50 114.00 103.50 111.65 0.0M
2022-11-01 97.10 106.35 97.00 101.70 0.0M
2022-10-31 103.35 107.85 100.50 106.10 0.0M
2022-10-28 102.20 106.00 101.55 103.15 0.0M
2022-10-27 101.00 104.55 100.05 103.80 0.0M
2022-10-25 100.10 104.85 100.10 102.10 0.0M
2022-10-24 96.55 104.85 96.55 99.15 0.0M
2022-10-21 99.50 101.05 96.70 98.10 0.0M
2022-10-20 100.05 102.00 99.10 100.55 0.0M
2022-10-19 102.35 105.80 101.40 102.05 0.0M
2022-10-18 105.50 106.10 104.45 106.00 0.0M
2022-10-17 102.30 107.00 102.25 105.45 0.0M
2022-10-14 100.95 107.00 99.65 102.90 0.0M
2022-10-13 98.60 100.00 97.70 99.85 0.0M
2022-10-12 99.40 99.40 97.00 97.75 0.0M
2022-10-11 98.35 100.75 98.00 99.00 0.0M
2022-10-10 99.00 100.25 96.70 99.10 0.0M
2022-10-07 100.20 100.75 97.55 99.30 0.0M
2022-10-06 99.75 101.25 99.50 99.85 0.0M
2022-10-04 99.85 102.95 98.95 100.50 0.0M
2022-10-03 100.05 100.05 97.30 97.60 0.0M
2022-09-30 99.00 103.00 98.30 101.80 0.0M
2022-09-29 102.10 105.00 97.00 100.00 0.0M
2022-09-28 99.00 99.35 97.20 99.00 0.0M
2022-09-27 102.85 102.85 97.25 98.45 0.0M
2022-09-26 102.00 102.00 98.50 98.85 0.0M
2022-09-23 101.05 102.15 99.00 101.80 0.0M
2022-09-22 102.05 104.35 102.00 102.00 0.0M
2022-09-21 104.50 105.50 100.50 103.50 0.0M
2022-09-20 104.65 108.65 104.00 107.25 0.0M
2022-09-19 106.20 108.00 102.10 104.70 0.0M
2022-09-16 111.35 111.35 106.50 107.50 0.0M
2022-09-15 112.50 112.65 110.10 111.95 0.2M
2022-09-14 111.15 113.50 107.40 111.65 0.0M
2022-09-13 110.80 112.90 109.65 111.70 0.0M
2022-09-12 114.40 114.40 110.00 110.25 0.0M
2022-09-09 112.05 114.35 111.55 112.30 0.0M
2022-09-08 113.05 116.00 113.05 114.15 0.0M
2022-09-07 110.60 114.00 109.00 112.60 0.0M
2022-09-06 112.95 113.15 112.50 112.60 0.0M
2022-09-05 113.35 113.50 112.45 112.70 0.0M
2022-09-02 117.20 118.00 112.95 113.20 0.0M
2022-09-01 110.75 118.00 109.60 115.90 0.0M
2022-08-30 111.80 112.80 107.45 111.90 0.0M
2022-08-29 105.05 110.00 105.05 109.25 0.0M
2022-08-26 106.90 111.00 104.45 107.20 0.0M
2022-08-25 105.35 107.05 104.55 106.85 0.0M
2022-08-24 104.50 106.65 104.50 105.25 0.0M
2022-08-23 108.30 108.30 103.55 104.15 0.0M
2022-08-22 112.00 112.00 108.10 108.20 0.0M
2022-08-19 116.00 116.85 113.55 113.70 0.0M
2022-08-18 113.40 116.50 113.05 115.45 0.0M
2022-08-17 113.30 113.35 111.00 111.80 0.0M
2022-08-16 115.15 115.15 113.00 113.20 0.0M
2022-08-12 114.50 117.50 114.20 117.45 0.0M
2022-08-11 115.00 115.20 112.65 114.80 0.0M
2022-08-10 115.00 115.00 112.30 113.55 0.0M
2022-08-08 114.85 115.00 114.70 115.00 0.0M
2022-08-05 113.40 116.60 113.00 114.55 0.0M
2022-08-04 113.90 114.90 111.35 111.95 0.0M
2022-08-03 113.90 116.10 110.85 114.90 0.0M
2022-08-02 112.75 115.00 111.15 114.55 0.0M
2022-08-01 116.00 116.30 104.00 112.60 0.0M
2022-07-29 107.90 114.25 107.90 111.30 0.0M
2022-07-28 108.35 110.75 108.30 109.30 0.0M
2022-07-27 108.50 109.70 107.35 108.10 0.0M
2022-07-26 109.45 110.85 109.00 109.10 0.0M
2022-07-25 109.35 111.00 107.60 110.05 0.0M
2022-07-22 109.45 111.10 106.05 109.50 0.0M
2022-07-21 111.10 111.40 109.00 109.15 0.0M
2022-07-20 109.05 113.65 105.00 110.70 0.0M
2022-07-19 108.75 112.80 108.00 110.70 0.0M
2022-07-18 109.75 111.90 109.00 109.15 0.0M
2022-07-15 109.50 112.00 108.60 108.85 0.0M
2022-07-14 107.50 109.60 105.95 108.90 0.0M
2022-07-13 105.00 107.95 99.55 107.90 0.0M
2022-07-12 97.00 103.55 96.50 103.10 0.0M
2022-07-11 96.35 99.25 96.35 98.75 0.0M
2022-07-08 97.45 99.70 97.40 99.40 0.0M
2022-07-07 97.25 98.60 97.00 97.60 0.0M
2022-07-06 95.05 97.60 95.05 97.25 0.0M
2022-07-05 95.20 96.40 95.00 95.95 0.0M
2022-07-04 96.05 97.05 95.70 96.20 0.0M
2022-07-01 96.75 96.95 94.55 95.55 0.0M
2022-06-30 96.55 97.90 95.45 97.10 0.0M
2022-06-29 92.55 98.90 92.55 97.95 0.0M
2022-06-28 96.15 96.75 94.85 94.95 0.0M
2022-06-27 94.20 96.75 94.20 96.00 0.1M
2022-06-24 96.95 98.90 95.05 97.90 0.0M
2022-06-23 97.45 98.45 94.60 96.00 0.0M
2022-06-22 97.65 97.65 86.65 94.80 0.0M
2022-06-21 92.80 98.15 91.85 96.85 0.0M
2022-06-20 99.70 99.70 87.95 92.95 0.0M
2022-06-17 96.95 99.70 95.10 97.95 0.0M
2022-06-16 98.70 99.00 95.40 97.70 0.0M
2022-06-15 98.05 98.90 97.50 98.55 0.0M
2022-06-14 97.55 100.00 96.50 98.15 0.0M
2022-06-13 97.30 100.20 96.70 98.00 0.0M
2022-06-10 95.45 99.80 95.00 98.05 0.0M
2022-06-09 97.85 98.10 94.00 97.00 0.0M
2022-06-08 98.55 98.65 97.50 97.95 0.0M
2022-06-07 100.30 100.30 96.45 98.65 0.0M
2022-06-06 100.90 102.00 97.40 100.65 0.0M
2022-06-03 101.90 102.65 100.35 101.70 0.0M
2022-06-02 102.05 104.00 101.15 102.25 0.0M
2022-06-01 105.70 106.00 100.00 101.55 0.0M
2022-05-31 98.40 107.25 92.00 104.40 0.0M
2022-05-30 100.05 102.45 98.75 101.80 0.0M
2022-05-27 97.00 103.70 95.90 99.50 0.1M
2022-05-26 92.85 98.95 87.00 96.65 0.0M
2022-05-25 94.00 94.95 92.00 92.65 0.0M
2022-05-24 95.50 100.70 94.00 97.80 0.0M
2022-05-23 96.95 98.35 93.30 94.05 0.0M
2022-05-20 92.25 97.10 92.25 97.00 0.0M
2022-05-19 92.00 94.00 91.50 92.25 0.0M
2022-05-18 95.70 96.00 92.55 92.70 0.0M
2022-05-17 94.40 96.05 94.15 94.55 0.0M
2022-05-16 98.00 98.00 94.65 95.45 0.0M
2022-05-13 100.90 101.05 96.35 97.00 0.0M
2022-05-12 102.05 102.05 95.00 99.75 0.0M
2022-05-11 105.75 105.95 99.50 103.45 0.0M
2022-05-10 112.15 112.15 104.10 105.25 0.0M
2022-05-09 110.50 111.20 108.65 110.90 0.0M
2022-05-06 114.15 115.55 110.00 112.70 0.0M
2022-05-05 123.80 123.80 116.00 116.55 0.0M
2022-05-04 126.35 126.35 118.00 119.85 0.0M
2022-05-02 122.10 125.00 117.40 121.55 0.0M
2022-04-29 119.90 123.40 119.30 121.40 0.0M
2022-04-28 116.80 120.15 113.45 117.00 0.0M
2022-04-27 116.00 116.90 110.10 113.90 0.0M
2022-04-26 113.85 118.90 111.60 112.20 0.0M
2022-04-25 110.55 115.00 106.10 112.10 0.0M
2022-04-22 109.05 113.40 109.05 112.05 0.0M
2022-04-21 106.75 112.00 106.30 110.65 0.0M
2022-04-20 102.90 110.00 102.35 105.10 0.0M
2022-04-19 105.00 108.80 100.75 105.20 0.0M
2022-04-18 113.90 113.90 98.00 99.55 0.0M
2022-04-13 98.80 100.05 98.80 98.85 0.0M
2022-04-12 102.05 102.05 98.45 99.50 0.0M
2022-04-11 103.05 103.05 100.00 101.00 0.0M
2022-04-08 103.90 104.00 100.55 102.65 0.0M
2022-04-07 101.35 104.30 101.35 102.85 0.0M
2022-04-06 98.75 102.80 98.75 100.80 0.0M
2022-04-05 97.00 102.30 97.00 99.50 0.0M
2022-04-04 98.15 99.20 94.30 98.70 0.0M
2022-04-01 93.60 97.70 93.30 96.05 0.0M
2022-03-31 92.95 96.10 91.80 92.40 0.0M
2022-03-30 95.20 96.10 92.00 94.10 0.0M
2022-03-29 94.60 95.10 92.25 93.75 0.2M
2022-03-28 97.00 97.55 93.00 94.80 0.0M
2022-03-25 99.50 99.50 93.20 96.95 0.0M
2022-03-24 92.05 97.70 88.85 96.95 0.0M
2022-03-23 91.25 92.00 89.40 89.40 0.0M
2022-03-22 93.25 94.15 91.00 91.25 0.0M
2022-03-21 95.70 96.90 92.00 93.25 0.0M
2022-03-17 95.00 97.95 94.00 95.10 0.0M
2022-03-16 93.00 96.00 93.00 94.00 0.0M
2022-03-15 95.00 95.25 92.45 93.25 0.0M
2022-03-14 97.20 97.30 93.70 94.45 0.0M
2022-03-11 99.95 100.60 94.85 95.10 0.0M
2022-03-10 102.00 103.25 98.80 99.05 0.0M
2022-03-09 102.25 102.25 96.10 98.20 0.0M
2022-03-08 97.00 99.80 94.05 95.20 0.0M
2022-03-07 98.00 98.50 94.10 96.00 0.0M
2022-03-04 98.00 102.00 97.00 98.10 0.0M
2022-03-03 101.00 104.90 100.00 102.40 0.0M
2022-03-02 95.45 102.55 95.45 100.90 0.0M
2022-02-28 105.00 105.00 94.00 96.85 0.0M
2022-02-25 85.20 98.45 85.20 94.25 0.0M
2022-02-24 98.30 100.10 84.00 85.05 0.0M
2022-02-23 100.90 105.00 96.20 102.00 0.0M
2022-02-22 99.10 101.30 95.00 100.05 0.0M
2022-02-21 98.35 105.00 95.20 99.95 0.0M
2022-02-18 107.00 107.00 102.95 103.45 0.0M
2022-02-17 107.40 108.90 104.55 104.70 0.0M
2022-02-16 106.85 109.40 106.00 106.25 0.0M
2022-02-15 111.75 111.75 104.20 106.30 0.0M
2022-02-14 106.45 109.25 105.50 105.95 0.0M
2022-02-11 113.85 114.90 110.90 111.15 0.0M
2022-02-10 115.75 117.45 113.10 114.80 0.0M
2022-02-09 124.90 124.90 114.50 117.00 0.0M
2022-02-08 111.00 119.80 106.20 117.25 0.0M
2022-02-07 111.25 113.30 110.00 110.15 0.0M
2022-02-04 112.55 113.80 111.05 112.45 0.0M
2022-02-03 114.85 114.85 112.00 112.95 0.0M
2022-02-02 112.15 115.90 111.85 114.00 0.0M
2022-02-01 117.70 117.70 112.10 114.05 0.0M
2022-01-31 112.10 121.45 112.10 115.40 0.0M
2022-01-28 114.75 116.40 108.90 110.80 0.0M
2022-01-27 116.35 116.35 111.80 114.65 0.0M
2022-01-25 108.20 115.00 108.20 113.10 0.0M
2022-01-24 119.70 119.70 107.00 109.10 0.0M
2022-01-21 115.35 120.05 114.20 118.85 0.0M
2022-01-20 118.15 120.15 115.35 116.10 0.0M
2022-01-19 112.05 119.05 112.00 118.40 0.0M
2022-01-18 124.00 126.30 113.25 114.30 0.0M
2022-01-17 119.85 126.90 118.50 123.20 0.0M
2022-01-14 117.35 121.10 112.50 118.45 0.0M
2022-01-13 110.70 116.00 108.75 114.55 0.0M
2022-01-12 115.00 115.00 109.20 113.45 0.0M
2022-01-11 116.15 116.15 109.55 111.45 0.0M
2022-01-10 115.00 118.10 111.65 113.80 0.0M
2022-01-07 114.65 117.50 112.70 115.00 0.0M
2022-01-06 113.25 114.20 108.00 108.90 0.0M
2022-01-05 115.85 115.85 111.00 111.20 0.0M
2022-01-04 114.45 119.05 113.50 115.00 0.0M
2022-01-03 117.40 121.00 116.05 117.70 0.0M