Prithvi Exchange India Ltd (PRIH)

PRIH
🏛️ Inde →
129.60
Dernière Mise à Jour: 2025-10-06
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 42.00 42.40 40.50 42.00 0.0M
2022-12-29 43.25 44.00 41.10 41.95 0.0M
2022-12-28 42.95 43.30 40.15 43.25 0.0M
2022-12-27 40.00 43.95 40.00 41.30 0.0M
2022-12-26 38.25 42.20 38.25 42.00 0.0M
2022-12-23 44.30 44.30 40.20 40.20 0.0M
2022-12-22 43.85 43.85 42.30 42.30 0.0M
2022-12-21 43.00 44.90 41.75 44.50 0.0M
2022-12-20 40.05 44.05 40.05 43.65 0.0M
2022-12-19 44.50 44.90 41.55 42.00 0.0M
2022-12-16 42.30 44.50 41.10 43.60 0.0M
2022-12-15 44.45 45.75 43.05 43.20 0.0M
2022-12-14 43.00 45.60 43.00 43.90 0.0M
2022-12-13 44.30 46.80 44.20 44.20 0.0M
2022-12-12 45.50 47.40 44.20 46.50 0.0M
2022-12-09 47.00 47.75 45.70 45.85 0.0M
2022-12-08 46.85 47.80 45.20 46.95 0.0M
2022-12-07 48.45 48.45 45.00 45.95 0.0M
2022-12-06 48.95 48.95 46.05 47.00 0.0M
2022-12-05 47.50 48.65 44.45 47.55 0.0M
2022-12-02 43.70 46.35 42.30 46.35 0.0M
2022-12-01 44.90 44.90 43.20 44.20 0.0M
2022-11-30 43.05 44.95 43.05 44.55 0.0M
2022-11-29 42.90 45.95 42.35 45.10 0.0M
2022-11-28 41.60 43.95 41.60 43.80 0.0M
2022-11-25 42.80 44.45 41.40 43.00 0.0M
2022-11-24 40.50 43.45 40.50 42.80 0.0M
2022-11-23 40.30 44.40 40.30 41.45 0.0M
2022-11-22 42.40 42.40 42.40 42.40 0.0M
2022-11-21 44.60 44.60 44.60 44.60 0.0M
2022-11-18 46.90 46.90 46.90 46.90 0.0M
2022-11-17 49.90 49.90 45.20 49.35 0.1M
2022-11-16 47.55 47.55 47.55 47.55 0.0M
2022-11-15 45.30 45.30 45.30 45.30 0.0M
2022-11-14 43.15 43.15 43.15 43.15 0.0M
2022-11-11 42.00 42.00 39.20 41.10 0.0M
2022-11-10 41.80 41.80 39.10 40.10 0.0M
2022-11-09 40.60 41.80 40.60 41.00 0.0M
2022-11-07 40.95 40.95 38.75 40.65 0.0M
2022-11-04 40.95 40.95 39.50 40.75 0.0M
2022-11-03 40.90 40.95 39.15 40.90 0.0M
2022-11-02 40.55 40.95 39.75 40.90 0.0M
2022-11-01 40.90 41.95 40.55 41.80 0.0M
2022-10-31 41.00 42.25 39.35 40.90 0.0M
2022-10-28 41.00 42.75 40.55 41.00 0.0M
2022-10-27 42.35 42.35 40.85 40.85 0.0M
2022-10-25 42.45 42.45 40.80 42.35 0.0M
2022-10-24 42.80 42.80 41.00 41.05 0.0M
2022-10-21 40.90 42.75 40.90 41.80 0.0M
2022-10-20 42.80 42.80 40.80 41.40 0.0M
2022-10-19 41.20 43.85 40.70 42.75 0.0M
2022-10-18 41.25 42.75 41.25 42.75 0.0M
2022-10-17 43.50 43.50 40.65 43.00 0.0M
2022-10-14 42.45 43.75 40.65 41.90 0.0M
2022-10-13 42.40 44.45 42.40 42.45 0.0M
2022-10-12 44.50 46.15 42.10 44.25 0.0M
2022-10-11 43.70 44.55 42.50 44.25 0.0M
2022-10-10 42.80 43.05 40.55 42.45 0.0M
2022-10-07 42.70 43.90 40.60 41.00 0.0M
2022-10-06 44.95 46.35 41.95 42.40 0.0M
2022-10-04 42.05 44.15 40.55 44.15 0.0M
2022-10-03 41.45 42.05 41.20 42.05 0.0M
2022-09-30 40.10 41.20 40.05 40.05 0.0M
2022-09-29 40.40 42.15 40.40 42.15 0.0M
2022-09-28 39.15 42.75 39.15 42.50 0.0M
2022-09-27 41.20 42.75 41.15 41.15 0.0M
2022-09-26 41.75 43.40 41.75 43.05 0.0M
2022-09-23 41.80 44.90 41.80 43.90 0.0M
2022-09-22 43.95 44.00 43.95 43.95 0.0M
2022-09-21 44.00 45.75 41.80 44.95 0.0M
2022-09-20 43.60 44.00 41.60 44.00 0.0M
2022-09-19 42.25 43.75 39.90 43.75 0.0M
2022-09-16 42.20 44.35 42.00 42.00 0.0M
2022-09-15 43.60 44.50 43.60 44.15 0.0M
2022-09-14 41.30 43.70 39.90 43.50 0.0M
2022-09-13 42.60 44.40 41.65 41.75 0.0M
2022-09-12 44.20 44.70 42.15 42.70 0.0M
2022-09-09 41.10 45.00 41.10 44.15 0.0M
2022-09-08 42.95 44.00 41.05 43.00 0.0M
2022-09-07 42.50 43.25 40.70 43.00 0.0M
2022-09-06 42.10 44.70 41.75 42.65 0.0M
2022-09-05 44.80 44.80 42.50 43.90 0.0M
2022-09-02 43.60 43.60 41.55 43.60 0.0M
2022-09-01 43.90 44.85 42.15 43.60 0.0M
2022-08-30 44.00 45.25 42.70 43.75 0.0M
2022-08-29 46.60 46.60 44.10 44.90 0.0M
2022-08-26 48.30 48.30 44.00 46.40 0.0M
2022-08-25 43.05 46.10 41.80 46.00 0.0M
2022-08-24 45.85 45.85 43.65 43.95 0.0M
2022-08-23 45.95 45.95 43.15 45.85 0.0M
2022-08-22 44.50 45.90 43.25 44.80 0.0M
2022-08-19 47.85 47.85 44.40 45.50 0.0M
2022-08-18 47.50 47.50 44.05 45.70 0.0M
2022-08-17 46.15 46.20 43.15 45.40 0.0M
2022-08-16 40.00 44.00 40.00 44.00 0.0M
2022-08-12 41.50 41.50 38.15 40.00 0.0M
2022-08-11 43.45 43.45 35.95 38.90 0.0M
2022-08-10 39.90 39.90 38.00 39.90 0.0M
2022-08-08 36.30 36.30 36.30 36.30 0.0M
2022-08-05 34.00 34.95 32.35 33.00 0.0M
2022-08-04 32.50 34.45 32.00 33.40 0.0M
2022-08-03 35.70 35.70 33.10 33.60 0.0M
2022-08-02 34.50 34.70 32.10 34.15 0.0M
2022-08-01 33.00 33.05 33.00 33.05 0.0M
2022-07-29 31.00 31.95 29.70 31.50 0.0M
2022-07-28 32.00 32.00 30.70 31.00 0.0M
2022-07-27 29.60 32.20 29.60 32.00 0.0M
2022-07-26 30.60 32.05 29.90 30.70 0.0M
2022-07-25 30.55 30.55 30.55 30.55 0.0M
2022-07-22 27.80 30.55 27.80 30.55 0.0M
2022-07-21 29.40 29.40 29.25 29.25 0.0M
2022-07-20 29.05 29.70 29.05 29.50 0.0M
2022-07-19 28.35 28.50 27.20 28.50 0.0M
2022-07-18 27.40 28.60 27.20 28.50 0.0M
2022-07-15 28.60 28.60 27.00 28.60 0.0M
2022-07-14 27.95 28.00 27.25 28.00 0.0M
2022-07-13 29.85 29.85 27.15 27.20 0.0M
2022-07-12 28.35 29.00 28.35 28.55 0.0M
2022-07-11 27.95 29.80 27.90 29.80 0.0M
2022-07-08 29.50 30.80 28.10 29.35 0.0M
2022-07-07 30.00 31.95 29.45 29.50 0.0M
2022-07-06 32.00 32.00 30.95 30.95 0.0M
2022-07-05 30.20 31.50 30.20 30.50 0.0M
2022-07-04 32.35 32.35 29.40 31.75 0.0M
2022-07-01 31.20 31.20 28.40 30.90 0.0M
2022-06-30 31.95 31.95 29.85 29.85 0.0M
2022-06-29 29.90 31.50 29.90 30.70 0.0M
2022-06-28 32.40 32.40 30.85 30.85 0.0M
2022-06-27 31.55 32.60 29.60 30.95 0.0M
2022-06-24 32.20 32.20 30.85 31.10 0.0M
2022-06-23 32.60 32.60 30.60 30.75 0.0M
2022-06-22 32.95 32.95 29.85 31.10 0.0M
2022-06-21 32.35 32.35 30.30 31.40 0.0M
2022-06-20 31.70 31.70 30.25 30.90 0.0M
2022-06-17 30.75 30.75 27.90 30.25 0.0M
2022-06-16 32.30 32.30 29.35 29.35 0.0M
2022-06-15 31.95 31.95 29.45 30.85 0.0M
2022-06-14 30.80 31.05 29.55 30.90 0.0M
2022-06-13 31.95 31.95 29.70 31.05 0.0M
2022-06-10 31.00 32.05 29.20 31.20 0.0M
2022-06-09 30.35 31.90 30.35 30.55 0.0M
2022-06-08 31.75 31.75 30.00 30.60 0.0M
2022-06-07 30.50 30.50 27.80 30.25 0.0M
2022-06-06 29.25 29.25 26.80 29.25 0.0M
2022-06-03 30.50 30.50 27.75 28.20 0.0M
2022-06-02 29.90 29.90 27.90 29.20 0.0M
2022-06-01 29.80 29.80 27.10 29.30 0.0M
2022-05-31 31.40 31.40 28.50 28.50 0.0M
2022-05-30 32.60 32.60 29.55 29.95 0.0M
2022-05-27 33.90 33.90 31.10 31.10 0.0M
2022-05-26 33.00 34.00 32.70 32.70 0.0M
2022-05-25 33.00 33.00 32.75 32.75 0.0M
2022-05-24 33.95 33.95 31.50 31.50 0.0M
2022-05-23 32.50 32.50 32.40 32.40 0.0M
2022-05-20 33.20 33.20 30.70 32.50 0.0M
2022-05-19 33.75 33.75 32.30 32.30 0.0M
2022-05-18 32.60 32.60 32.60 32.60 0.0M
2022-05-17 31.10 31.10 29.00 31.10 0.0M
2022-05-16 27.60 30.45 27.60 30.45 0.0M
2022-05-13 29.00 29.05 27.75 29.05 0.0M
2022-05-12 29.30 29.30 26.60 29.20 0.0M
2022-05-11 27.10 27.95 25.80 27.95 0.0M
2022-05-10 27.10 29.00 27.10 27.10 0.0M
2022-05-09 28.50 28.50 28.50 28.50 0.0M
2022-05-06 29.40 29.40 29.40 29.40 0.0M
2022-05-05 31.35 31.90 28.90 30.90 0.0M
2022-05-04 33.60 33.60 30.40 30.40 0.0M
2022-05-02 33.95 33.95 31.35 32.00 0.0M
2022-04-29 33.70 33.70 32.05 33.00 0.0M
2022-04-28 34.80 34.80 31.55 33.70 0.0M
2022-04-27 33.90 33.90 32.10 33.20 0.0M
2022-04-26 34.25 34.25 31.20 32.70 0.0M
2022-04-25 35.30 35.80 32.65 32.65 0.0M
2022-04-22 34.65 35.45 32.35 34.35 0.0M
2022-04-21 34.80 36.45 33.25 33.85 0.0M
2022-04-20 35.45 35.45 34.75 34.90 0.0M
2022-04-19 34.20 36.50 34.10 34.15 0.0M
2022-04-18 35.90 35.90 32.85 35.25 0.0M
2022-04-13 37.90 37.90 34.55 34.55 0.0M
2022-04-12 36.20 36.40 34.05 36.35 0.0M
2022-04-11 33.00 34.70 33.00 34.70 0.0M
2022-04-08 33.05 33.05 32.00 33.05 0.0M
2022-04-07 31.45 31.50 30.10 31.50 0.0M
2022-04-06 29.85 30.00 29.15 30.00 0.0M
2022-04-05 30.00 30.00 28.55 28.80 0.0M
2022-04-04 28.30 29.55 28.30 29.55 0.0M
2022-04-01 28.95 29.95 28.10 28.15 0.0M
2022-03-31 29.95 29.95 28.75 28.95 0.0M
2022-03-30 29.50 31.25 28.40 30.00 0.0M
2022-03-29 29.40 29.95 28.00 29.85 0.0M
2022-03-28 27.60 28.85 27.60 28.80 0.0M
2022-03-25 29.30 29.30 27.55 27.60 0.0M
2022-03-24 28.45 28.55 27.10 28.55 0.0M
2022-03-23 29.65 29.65 26.85 27.25 0.0M
2022-03-22 30.95 30.95 28.05 28.25 0.0M
2022-03-21 31.60 31.60 29.10 29.50 0.0M
2022-03-17 31.85 31.85 29.85 30.10 0.0M
2022-03-16 33.50 33.65 30.45 30.65 0.0M
2022-03-15 31.90 32.05 29.70 32.05 0.0M
2022-03-14 32.35 32.35 30.40 30.55 0.0M
2022-03-11 31.45 32.55 30.50 31.75 0.0M
2022-03-10 32.20 32.75 30.25 31.45 0.0M
2022-03-09 31.65 31.65 29.10 31.55 0.0M
2022-03-08 30.50 31.90 29.30 30.45 0.0M
2022-03-07 30.70 32.00 29.25 30.75 0.0M
2022-03-04 32.30 32.30 30.70 30.75 0.0M
2022-03-03 31.80 32.70 29.75 32.30 0.0M
2022-03-02 29.15 31.30 29.15 31.25 0.0M
2022-02-28 30.10 31.60 29.10 30.35 0.0M
2022-02-25 31.90 31.90 29.10 30.10 0.0M
2022-02-24 30.70 32.80 30.45 30.45 0.0M
2022-02-23 31.95 32.85 30.10 32.05 0.0M
2022-02-22 31.60 33.70 30.75 31.60 0.0M
2022-02-21 36.10 39.00 34.05 34.15 0.0M
2022-02-18 39.85 42.40 36.10 37.25 0.0M
2022-02-17 40.60 42.95 38.10 39.95 0.0M
2022-02-16 38.65 41.95 38.15 39.20 0.0M
2022-02-15 41.85 44.00 38.15 39.85 0.0M
2022-02-14 44.10 44.10 40.20 42.10 0.0M
2022-02-11 42.65 46.85 41.50 43.85 0.0M
2022-02-10 49.00 49.00 43.35 44.90 0.0M
2022-02-09 45.00 48.70 40.10 47.95 0.0M
2022-02-08 44.65 46.85 40.00 42.65 0.0M
2022-02-07 38.00 39.60 31.10 39.60 0.0M
2022-02-04 32.00 33.70 29.55 33.00 0.0M
2022-02-03 33.95 33.95 29.55 30.80 0.0M
2022-02-02 35.35 35.35 30.35 32.45 0.0M
2022-02-01 33.75 33.75 31.10 32.30 0.0M
2022-01-31 28.95 30.70 28.75 30.70 0.0M
2022-01-28 28.25 28.95 26.25 27.95 0.0M
2022-01-27 28.50 28.80 26.00 28.80 0.0M
2022-01-25 26.90 27.95 26.40 26.75 0.0M
2022-01-24 28.95 28.95 26.05 26.50 0.0M
2022-01-21 28.35 28.35 26.15 27.10 0.0M
2022-01-20 29.00 29.00 26.70 28.40 0.0M
2022-01-19 28.10 28.10 26.65 27.80 0.0M
2022-01-18 27.10 28.50 26.50 27.40 0.0M
2022-01-17 26.15 27.85 26.15 26.70 0.0M
2022-01-14 28.95 28.95 26.10 26.65 0.0M
2022-01-13 27.75 27.75 26.20 27.35 0.0M
2022-01-12 28.50 28.50 25.15 26.90 0.0M
2022-01-11 27.80 27.95 27.50 27.90 0.0M
2022-01-10 28.00 28.50 27.25 28.35 0.0M
2022-01-07 26.45 28.70 26.10 27.25 0.0M
2022-01-06 26.35 27.00 26.00 26.10 0.0M
2022-01-05 26.85 26.85 25.30 26.05 0.0M
2022-01-04 26.95 27.00 25.55 25.65 0.0M
2022-01-03 27.20 28.70 25.25 25.85 0.0M