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
2023-12-29 141.45 141.45 141.45 141.45 0.0M
2023-12-28 144.30 144.30 144.30 144.30 0.0M
2023-12-27 141.50 141.50 141.50 141.50 0.0M
2023-12-26 138.75 138.75 138.75 138.75 0.0M
2023-12-22 136.05 136.05 136.05 136.05 0.0M
2023-12-21 128.20 133.40 128.20 133.40 0.0M
2023-12-20 131.20 133.60 130.80 130.80 0.0M
2023-12-19 133.45 133.45 133.45 133.45 0.0M
2023-12-18 136.15 136.15 136.15 136.15 0.0M
2023-12-15 138.90 138.90 138.90 138.90 0.0M
2023-12-14 141.70 141.70 141.70 141.70 0.0M
2023-12-13 144.60 144.60 144.55 144.55 0.0M
2023-12-12 147.50 147.50 147.50 147.50 0.0M
2023-12-11 150.50 150.50 150.50 150.50 0.0M
2023-12-08 153.55 153.55 153.55 153.55 0.0M
2023-12-07 156.65 156.65 156.65 156.65 0.0M
2023-12-06 165.90 165.90 159.80 159.80 0.0M
2023-12-05 163.05 163.05 163.05 163.05 0.0M
2023-12-04 159.90 159.90 159.90 159.90 0.0M
2023-12-01 152.30 152.30 152.30 152.30 0.0M
2023-11-30 145.08 145.08 145.08 145.08 0.0M
2023-11-29 138.18 138.18 138.18 138.18 0.0M
2023-11-28 130.00 131.60 129.00 131.60 0.0M
2023-11-24 128.57 128.57 121.11 125.34 0.0M
2023-11-23 124.02 129.15 123.02 123.02 0.0M
2023-11-22 141.99 143.00 129.49 129.49 0.0M
2023-11-21 136.30 136.30 132.50 136.30 0.0M
2023-11-20 129.81 129.81 123.00 129.81 0.0M
2023-11-17 123.63 123.63 114.10 123.63 0.0M
2023-11-16 117.75 117.75 115.10 117.75 0.0M
2023-11-15 112.15 112.15 108.00 112.15 0.0M
2023-11-13 106.81 106.81 106.81 106.81 0.0M
2023-11-12 101.73 101.73 101.73 101.73 0.0M
2023-11-10 96.89 96.89 96.89 96.89 0.0M
2023-11-09 92.28 92.28 92.28 92.28 0.0M
2023-11-08 87.89 87.89 87.89 87.89 0.0M
2023-11-07 83.76 83.79 78.61 83.71 0.0M
2023-11-06 79.85 81.00 78.10 79.80 0.0M
2023-11-03 81.98 81.98 77.52 79.44 0.0M
2023-11-02 79.00 80.10 76.50 78.97 0.0M
2023-11-01 78.40 82.00 75.85 79.81 0.0M
2023-10-31 78.90 78.99 73.01 78.11 0.0M
2023-10-30 79.40 79.40 74.05 75.81 0.0M
2023-10-27 78.99 78.99 72.05 77.22 0.0M
2023-10-26 72.01 76.65 69.40 75.78 0.0M
2023-10-25 79.79 79.79 72.90 73.02 0.0M
2023-10-23 79.79 79.79 74.01 76.73 0.0M
2023-10-20 80.00 80.00 75.05 77.43 0.0M
2023-10-19 78.54 79.90 75.15 79.00 0.0M
2023-10-18 79.05 79.99 77.00 77.19 0.0M
2023-10-17 77.40 78.13 76.00 77.92 0.0M
2023-10-16 79.77 79.77 74.30 74.41 0.0M
2023-10-13 79.09 79.09 75.00 78.21 0.0M
2023-10-12 79.98 79.98 76.02 78.58 0.0M
2023-10-11 80.00 80.89 74.20 76.97 0.0M
2023-10-10 77.94 77.94 72.15 77.37 0.0M
2023-10-09 77.50 79.89 73.00 74.42 0.0M
2023-10-06 77.50 77.50 72.95 76.46 0.0M
2023-10-05 74.95 75.95 72.65 73.93 0.0M
2023-10-04 73.20 75.35 72.00 72.34 0.0M
2023-10-03 69.73 73.20 68.00 73.09 0.0M
2023-09-29 69.85 70.00 67.00 69.73 0.0M
2023-09-28 65.01 69.99 65.01 69.80 0.0M
2023-09-27 68.45 69.65 67.25 68.34 0.0M
2023-09-26 69.84 69.84 67.50 68.13 0.0M
2023-09-25 72.30 72.90 67.86 69.84 0.0M
2023-09-22 71.50 72.87 71.43 71.43 0.0M
2023-09-21 71.80 72.99 71.80 72.88 0.0M
2023-09-20 70.35 71.70 70.35 71.65 0.0M
2023-09-18 69.05 70.35 69.05 70.35 0.0M
2023-09-15 68.98 68.98 68.98 68.98 0.0M
2023-09-14 67.00 67.63 67.00 67.63 0.0M
2023-09-13 66.50 68.90 66.31 66.31 0.0M
2023-09-12 70.38 70.38 67.62 67.62 0.0M
2023-09-11 68.00 69.00 68.00 69.00 0.0M
2023-09-08 68.25 69.00 68.00 68.00 0.0M
2023-09-07 69.50 69.50 68.21 68.21 0.0M
2023-09-06 70.99 70.99 69.60 69.60 0.0M
2023-09-05 68.24 69.60 67.00 69.60 0.0M
2023-09-04 68.24 68.24 68.24 68.24 0.0M
2023-09-01 65.60 66.91 65.60 66.91 0.0M
2023-08-31 64.50 65.60 64.30 65.60 0.0M
2023-08-30 65.55 65.61 65.55 65.61 0.0M
2023-08-29 66.85 66.85 66.85 66.85 0.0M
2023-08-28 68.21 68.21 68.21 68.21 0.0M
2023-08-25 69.60 69.60 69.60 69.60 0.0M
2023-08-24 71.02 71.02 71.02 71.02 0.0M
2023-08-23 72.46 72.46 72.46 72.46 0.0M
2023-08-22 73.93 73.93 73.93 73.93 0.0M
2023-08-21 75.43 75.43 75.43 75.43 0.0M
2023-08-18 76.96 76.96 76.61 76.96 0.0M
2023-08-17 73.30 73.30 73.30 73.30 0.0M
2023-08-16 69.81 69.81 69.81 69.81 0.0M
2023-08-14 66.49 66.49 66.49 66.49 0.0M
2023-08-11 63.00 65.38 62.21 63.33 0.0M
2023-08-10 64.99 64.99 61.20 62.27 0.0M
2023-08-09 62.16 65.99 62.16 62.48 0.0M
2023-08-08 64.10 65.94 60.05 64.00 0.0M
2023-08-07 65.80 65.80 62.51 62.80 0.0M
2023-08-04 65.99 65.99 63.01 65.80 0.0M
2023-08-03 65.00 66.70 62.80 65.93 0.0M
2023-08-02 67.80 67.80 62.50 66.00 0.0M
2023-08-01 64.89 65.50 62.55 65.50 0.0M
2023-07-31 64.89 64.90 63.11 63.85 0.0M
2023-07-28 62.51 64.94 62.51 64.90 0.0M
2023-07-27 65.55 65.55 62.62 64.94 0.0M
2023-07-26 65.50 66.99 65.40 65.40 0.0M
2023-07-25 65.70 68.15 65.20 65.30 0.0M
2023-07-24 67.49 67.49 64.70 65.03 0.0M
2023-07-21 66.60 68.00 65.08 67.89 0.0M
2023-07-20 69.89 69.89 66.03 68.50 0.0M
2023-07-19 67.99 69.99 64.41 69.20 0.0M
2023-07-18 66.99 68.67 63.00 67.65 0.0M
2023-07-17 62.60 67.00 62.60 65.40 0.0M
2023-07-14 66.40 66.40 63.65 63.84 0.0M
2023-07-13 68.50 68.50 64.56 67.00 0.0M
2023-07-12 68.40 68.67 64.00 67.95 0.0M
2023-07-11 62.45 65.45 62.45 65.40 0.0M
2023-07-10 60.00 62.45 60.00 62.45 0.0M
2023-07-07 60.78 60.98 58.05 59.48 0.0M
2023-07-06 64.88 66.97 60.71 60.73 0.0M
2023-07-05 64.27 67.88 63.11 63.90 0.0M
2023-07-04 68.60 68.65 64.52 66.00 0.0M
2023-07-03 67.39 67.39 62.16 65.39 0.0M
2023-06-30 64.99 64.99 60.15 64.19 0.0M
2023-06-28 64.49 64.49 60.55 62.58 0.0M
2023-06-27 59.30 65.49 59.30 61.68 0.0M
2023-06-26 65.67 65.67 62.39 62.42 0.0M
2023-06-23 68.00 68.00 65.66 65.67 0.0M
2023-06-22 66.50 69.00 64.00 68.00 0.0M
2023-06-21 66.99 66.99 65.00 65.95 0.0M
2023-06-20 67.99 67.99 62.60 64.70 0.0M
2023-06-19 72.18 72.18 65.32 65.60 0.0M
2023-06-16 69.25 69.25 65.00 68.75 0.0M
2023-06-15 67.00 67.00 61.05 66.59 0.0M
2023-06-14 62.64 64.17 61.51 63.97 0.0M
2023-06-13 64.12 64.12 60.20 61.12 0.0M
2023-06-12 61.64 63.25 60.30 62.56 0.0M
2023-06-09 67.99 67.99 62.03 63.22 0.0M
2023-06-08 69.94 69.94 63.62 65.01 0.0M
2023-06-07 66.96 67.15 60.77 66.96 0.0M
2023-06-06 63.96 63.96 63.96 63.96 0.0M
2023-06-05 60.92 60.92 60.92 60.92 0.0M
2023-06-02 57.95 58.02 57.00 58.02 0.0M
2023-06-01 55.26 55.26 54.99 55.26 0.0M
2023-05-31 52.63 52.63 52.63 52.63 0.0M
2023-05-30 47.80 50.13 45.86 50.13 0.0M
2023-05-29 47.75 48.42 45.30 47.75 0.0M
2023-05-26 45.23 49.90 45.23 46.18 0.0M
2023-05-25 47.30 49.90 47.24 47.53 0.0M
2023-05-24 52.80 52.80 49.72 49.72 0.0M
2023-05-23 59.42 59.42 52.33 52.33 0.0M
2023-05-22 59.01 63.89 58.14 58.14 0.0M
2023-05-19 68.48 68.48 61.40 64.59 0.0M
2023-05-18 65.25 66.25 64.00 66.23 0.0M
2023-05-17 66.73 69.80 64.99 65.69 0.0M
2023-05-16 68.10 71.00 67.00 68.09 0.0M
2023-05-15 71.00 72.90 68.22 72.45 0.0M
2023-05-12 69.99 72.99 67.60 72.29 0.0M
2023-05-11 73.70 73.70 65.23 67.03 0.0M
2023-05-10 71.22 74.50 69.50 70.82 0.0M
2023-05-09 76.49 76.49 71.00 71.22 0.0M
2023-05-08 72.00 77.00 70.02 72.55 0.0M
2023-05-05 71.20 76.00 71.20 74.52 0.0M
2023-05-04 77.00 77.00 70.11 71.14 0.0M
2023-05-03 76.00 76.00 72.20 73.99 0.0M
2023-05-02 72.95 75.95 72.00 74.16 0.0M
2023-04-28 75.45 75.45 72.01 74.41 0.0M
2023-04-27 79.00 79.00 71.02 75.21 0.0M
2023-04-26 85.00 85.00 75.00 77.91 0.0M
2023-04-25 84.72 86.72 78.15 83.22 0.0M
2023-04-24 79.45 85.97 76.00 82.72 0.0M
2023-04-21 88.90 88.90 78.00 79.27 0.0M
2023-04-20 87.90 87.90 81.00 82.51 0.0M
2023-04-19 89.35 89.35 80.01 84.90 0.0M
2023-04-18 87.40 87.40 79.00 81.83 0.0M
2023-04-17 79.00 86.50 76.00 81.40 0.0M
2023-04-13 78.50 79.23 74.00 78.68 0.0M
2023-04-12 73.00 78.50 66.60 74.38 0.0M
2023-04-11 74.00 74.00 69.70 73.27 0.0M
2023-04-10 73.75 73.75 71.00 72.96 0.0M
2023-04-06 71.20 73.89 70.01 72.99 0.0M
2023-04-05 74.85 75.00 71.00 71.38 0.0M
2023-04-03 73.70 79.00 71.60 72.47 0.0M
2023-03-31 75.70 75.70 75.25 75.28 0.0M
2023-03-29 73.99 73.99 69.50 73.16 0.0M
2023-03-28 72.30 74.99 70.01 70.78 0.0M
2023-03-27 76.80 77.40 72.20 72.96 0.0M
2023-03-24 76.00 76.80 74.00 76.00 0.0M
2023-03-23 71.51 77.30 71.50 76.34 0.0M
2023-03-22 78.15 78.15 73.00 73.62 0.0M
2023-03-21 78.50 78.50 73.20 75.19 0.0M
2023-03-20 76.90 77.00 73.25 76.64 0.0M
2023-03-17 71.50 76.50 71.15 75.90 0.0M
2023-03-16 74.95 79.00 72.00 73.99 0.0M
2023-03-15 75.00 76.98 73.00 75.61 0.0M
2023-03-14 71.48 78.99 71.48 74.68 0.0M
2023-03-13 76.16 79.00 75.24 75.24 0.0M
2023-03-10 79.00 79.19 76.25 79.19 0.0M
2023-03-09 73.00 75.42 71.83 75.42 0.0M
2023-03-08 67.50 71.83 67.25 71.83 0.0M
2023-03-06 68.90 70.25 66.25 68.41 0.0M
2023-03-03 63.99 67.50 61.20 66.91 0.0M
2023-03-02 67.42 67.42 64.05 64.37 0.0M
2023-03-01 69.03 72.45 67.26 67.42 0.0M
2023-02-28 70.95 74.50 70.80 70.80 0.0M
2023-02-27 80.00 80.00 74.50 74.50 0.0M
2023-02-24 82.35 82.35 76.00 78.40 0.0M
2023-02-23 78.20 81.65 72.10 78.75 0.0M
2023-02-22 73.95 74.25 68.50 74.25 0.1M
2023-02-21 66.50 67.50 59.05 67.50 0.0M
2023-02-20 60.10 65.30 60.10 61.40 0.0M
2023-02-17 62.90 65.45 60.30 61.30 0.0M
2023-02-16 59.00 63.90 58.25 62.20 0.0M
2023-02-15 60.05 66.00 59.00 59.55 0.0M
2023-02-14 70.40 70.40 59.50 61.80 0.0M
2023-02-13 70.70 70.75 65.00 66.10 0.0M
2023-02-10 63.35 64.35 54.25 64.35 0.0M
2023-02-09 58.00 59.70 55.10 58.50 0.0M
2023-02-08 63.95 63.95 57.00 58.85 0.0M
2023-02-07 61.00 61.60 56.65 60.60 0.0M
2023-02-06 56.00 56.00 56.00 56.00 0.0M
2023-02-03 53.35 53.35 50.20 53.35 0.0M
2023-02-02 49.60 50.95 46.30 50.85 0.0M
2023-02-01 47.80 49.60 46.00 48.60 0.0M
2023-01-31 43.60 47.75 43.60 47.70 0.0M
2023-01-30 47.00 47.00 45.00 45.50 0.0M
2023-01-27 44.80 47.00 43.65 45.80 0.0M
2023-01-25 45.50 45.50 43.50 44.90 0.0M
2023-01-24 44.00 46.00 43.15 45.60 0.0M
2023-01-23 44.00 44.40 43.15 44.05 0.0M
2023-01-20 44.00 44.00 42.00 42.30 0.0M
2023-01-19 43.95 44.50 43.00 43.00 0.0M
2023-01-18 44.00 45.00 42.75 43.75 0.0M
2023-01-17 45.70 45.75 43.00 45.00 0.0M
2023-01-16 42.95 44.05 42.15 43.85 0.0M
2023-01-13 43.00 44.00 41.75 42.00 0.0M
2023-01-12 42.80 43.80 42.80 43.80 0.0M
2023-01-11 41.95 42.80 40.50 42.80 0.0M
2023-01-10 43.10 43.10 40.15 40.80 0.0M
2023-01-09 46.00 46.00 41.85 42.25 0.0M
2023-01-06 40.65 44.70 40.65 44.00 0.0M
2023-01-05 44.25 44.85 42.65 42.65 0.0M
2023-01-04 45.35 45.75 42.05 44.85 0.0M
2023-01-03 44.45 44.45 44.00 44.20 0.0M
2023-01-02 43.95 43.95 40.75 43.75 0.0M