Chandra Prabhu Intl (CPIL)

CPIL
🏛️ India →
16.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.18 26.72 25.63 26.48 0.0M
2021-12-30 26.00 26.99 25.42 25.85 0.0M
2021-12-29 26.75 26.75 25.20 25.68 0.0M
2021-12-28 24.40 26.76 24.40 26.19 0.1M
2021-12-27 24.90 24.90 24.00 24.33 0.0M
2021-12-24 24.03 24.94 24.03 24.64 0.0M
2021-12-23 24.80 24.80 24.40 24.72 0.0M
2021-12-22 24.60 24.60 23.60 24.11 0.0M
2021-12-21 23.70 25.00 23.70 23.96 0.0M
2021-12-20 24.92 24.92 23.01 24.19 0.0M
2021-12-17 25.58 25.58 24.36 24.92 0.0M
2021-12-16 25.42 25.79 25.13 25.43 0.0M
2021-12-15 25.50 25.80 25.40 25.53 0.0M
2021-12-14 26.00 26.20 24.40 25.16 0.1M
2021-12-13 25.99 25.99 24.76 25.68 0.0M
2021-12-10 26.40 26.40 24.60 24.84 0.0M
2021-12-09 26.03 26.03 25.05 25.38 0.0M
2021-12-08 27.40 27.40 25.40 25.77 0.0M
2021-12-07 26.80 27.55 24.02 25.98 0.1M
2021-12-06 23.93 25.12 23.93 25.12 0.1M
2021-12-03 25.29 25.29 23.61 23.93 0.1M
2021-12-02 24.02 25.38 24.01 24.76 0.0M
2021-12-01 24.20 25.16 23.20 24.78 0.0M
2021-11-30 24.56 25.26 24.00 24.19 0.1M
2021-11-29 23.82 24.67 23.82 24.07 0.1M
2021-11-26 25.90 26.00 25.07 25.07 0.1M
2021-11-25 27.05 27.05 25.02 26.38 0.0M
2021-11-24 26.30 26.31 25.00 26.23 0.1M
2021-11-23 24.00 25.06 23.60 25.06 0.0M
2021-11-22 23.18 23.87 22.66 23.87 0.1M
2021-11-18 23.93 24.36 22.74 22.74 0.1M
2021-11-17 25.77 25.77 23.93 23.93 0.1M
2021-11-16 26.00 26.75 25.02 25.18 0.1M
2021-11-15 27.40 27.40 26.04 26.23 0.1M
2021-11-12 28.70 28.74 26.07 27.41 0.0M
2021-11-11 28.80 28.80 27.02 27.44 0.0M
2021-11-10 27.80 28.73 26.64 28.17 0.1M
2021-11-09 28.02 29.05 27.79 28.04 0.0M
2021-11-08 26.61 27.88 26.00 27.88 0.0M
2021-11-04 27.00 27.90 25.46 26.56 0.0M
2021-11-03 29.20 29.20 26.79 26.80 0.1M
2021-11-02 28.94 28.94 27.76 28.19 0.1M
2021-11-01 27.40 27.57 26.26 27.57 0.0M
2021-10-29 27.18 28.19 26.05 26.26 0.1M
2021-10-28 27.42 28.86 27.42 27.42 0.2M
2021-10-27 30.86 30.86 28.86 28.86 0.1M
2021-10-26 30.45 31.18 29.93 30.37 0.0M
2021-10-25 30.80 30.80 29.74 29.92 0.1M
2021-10-22 29.12 32.18 29.12 31.30 0.4M
2021-10-21 30.65 30.65 30.65 30.65 0.0M
2021-10-20 32.26 32.26 32.26 32.26 0.0M
2021-10-19 33.95 33.95 33.95 33.95 0.1M
2021-10-18 39.49 39.49 35.73 35.73 0.5M
2021-10-14 37.61 37.61 37.61 37.61 0.0M
2021-10-13 35.82 35.82 35.82 35.82 0.1M
2021-10-12 33.69 34.12 33.20 34.12 0.1M
2021-10-11 32.50 32.50 31.62 32.50 0.2M
2021-10-08 30.77 30.96 30.60 30.96 0.2M
2021-10-07 29.02 30.78 29.02 29.49 0.1M
2021-10-06 31.10 31.10 29.00 29.40 0.0M
2021-10-05 30.00 30.64 29.86 29.99 0.0M
2021-10-04 30.80 30.92 29.88 30.44 0.0M
2021-10-01 30.56 31.07 29.68 30.38 0.0M
2021-09-30 29.70 30.73 29.24 30.54 0.0M
2021-09-29 30.11 31.26 30.00 30.51 0.1M
2021-09-28 31.56 31.56 29.62 30.69 0.0M
2021-09-27 27.82 30.46 27.82 30.31 0.1M
2021-09-24 29.88 29.88 28.30 29.01 0.0M
2021-09-23 31.10 31.10 28.62 29.06 0.1M
2021-09-22 30.00 30.98 29.62 30.11 0.1M
2021-09-21 28.58 30.34 28.58 29.58 0.1M
2021-09-20 31.14 31.14 29.40 29.65 0.0M
2021-09-17 31.39 31.39 28.80 29.90 0.0M
2021-09-16 32.75 32.75 30.14 30.14 0.1M
2021-09-15 31.58 31.72 30.42 31.72 0.1M
2021-09-14 28.80 30.21 27.58 30.21 0.0M
2021-09-13 29.60 30.58 28.67 28.78 0.1M
2021-09-09 29.42 30.60 29.42 30.17 0.0M
2021-09-08 29.02 31.20 29.02 30.36 0.0M
2021-09-07 31.68 31.68 29.62 30.26 0.1M
2021-09-06 31.62 32.89 30.78 31.17 0.1M
2021-09-03 33.58 33.99 31.62 32.07 0.1M
2021-09-02 34.46 34.46 32.08 33.03 0.0M
2021-09-01 35.20 35.20 32.80 33.31 0.1M
2021-08-31 33.40 35.20 32.67 34.24 0.1M
2021-08-30 35.79 35.79 33.20 33.91 0.2M
2021-08-27 33.80 34.09 32.50 34.09 0.1M
2021-08-26 32.34 32.47 31.21 32.47 0.1M
2021-08-25 30.00 30.93 30.00 30.93 0.1M
2021-08-24 29.32 30.89 29.23 29.46 0.1M
2021-08-23 33.48 33.56 30.63 30.76 0.1M
2021-08-20 31.65 33.78 31.61 32.24 0.1M
2021-08-18 35.40 35.74 32.80 33.27 0.1M
2021-08-17 34.24 34.24 31.20 34.24 0.2M
2021-08-16 32.61 32.61 32.61 32.61 0.2M
2021-08-13 30.72 32.34 30.27 31.06 0.2M
2021-08-12 29.70 32.61 29.51 31.80 0.2M
2021-08-11 33.90 33.90 31.06 31.06 0.1M
2021-08-10 32.82 32.82 31.00 32.69 0.4M
2021-08-09 28.30 31.26 28.30 31.26 0.4M
2021-08-06 29.78 29.78 29.78 29.78 0.7M
2021-08-05 28.37 28.37 28.37 28.37 0.1M
2021-08-04 27.02 27.02 27.02 27.02 0.0M
2021-08-03 25.74 25.74 25.74 25.74 0.0M
2021-08-02 24.52 24.52 24.52 24.52 0.0M
2021-07-30 22.38 24.59 22.38 23.36 0.2M
2021-07-29 25.94 25.94 23.55 23.55 0.1M
2021-07-28 24.20 24.78 22.82 24.78 0.2M
2021-07-27 23.60 23.60 22.52 23.60 0.2M
2021-07-26 22.38 22.48 21.84 22.48 0.2M
2021-07-23 20.60 21.48 20.22 21.41 0.3M
2021-07-22 20.54 20.54 18.76 20.46 0.1M
2021-07-20 19.57 19.57 19.00 19.57 0.1M
2021-07-19 18.50 18.64 18.16 18.64 0.1M
2021-07-16 17.76 17.76 16.35 17.76 0.6M
2021-07-15 16.92 16.92 16.92 16.92 0.0M
2021-07-14 16.12 16.12 16.12 16.12 0.0M
2021-07-13 15.36 15.36 15.36 15.36 0.0M
2021-07-12 14.63 14.63 14.63 14.63 0.0M
2021-07-09 13.94 13.94 13.94 13.94 0.0M
2021-07-08 13.28 13.28 13.28 13.28 0.0M
2021-07-07 12.65 12.65 12.65 12.65 0.0M
2021-07-06 12.05 12.05 12.05 12.05 0.0M
2021-07-05 11.48 11.48 11.48 11.48 0.1M
2021-07-02 10.94 10.94 10.94 10.94 0.0M
2021-07-01 10.42 10.42 10.42 10.42 0.0M
2021-06-30 9.93 9.93 9.93 9.93 0.0M
2021-06-29 9.46 9.46 9.46 9.46 0.0M
2021-06-28 8.60 8.60 8.60 8.60 0.1M
2021-06-25 7.24 7.88 7.21 7.82 0.0M
2021-06-24 7.23 7.80 7.22 7.72 0.0M
2021-06-23 7.95 7.95 7.45 7.81 0.0M
2021-06-22 7.95 7.95 7.51 7.51 0.0M
2021-06-21 7.42 7.43 7.42 7.43 0.0M
2021-06-18 7.43 7.95 7.00 7.32 0.0M
2021-06-17 7.40 7.42 7.38 7.42 0.0M
2021-06-16 7.95 7.98 7.60 7.62 0.0M
2021-06-15 8.00 8.02 7.61 7.94 0.0M
2021-06-14 8.04 8.04 7.20 7.96 0.0M
2021-06-11 7.95 7.98 7.22 7.92 0.0M
2021-06-10 7.60 8.10 7.25 7.42 0.0M
2021-06-09 8.08 8.08 7.76 7.78 0.0M
2021-06-08 8.08 8.08 7.21 7.81 0.0M
2021-06-07 7.89 7.89 7.52 7.70 0.0M
2021-06-04 7.55 7.80 7.55 7.70 0.0M
2021-06-03 7.96 7.96 7.56 7.75 0.1M
2021-06-02 7.58 7.90 7.58 7.90 0.0M
2021-06-01 7.68 7.80 7.68 7.75 0.0M
2021-05-31 7.50 7.89 7.50 7.86 0.0M
2021-05-28 7.90 7.90 7.60 7.86 0.0M
2021-05-27 7.62 8.05 7.61 7.85 0.0M
2021-05-26 8.27 8.27 7.50 7.83 0.0M
2021-05-25 7.90 8.11 7.45 7.88 0.0M
2021-05-24 7.87 7.87 7.54 7.73 0.0M
2021-05-21 7.25 7.56 7.25 7.50 0.0M
2021-05-20 7.01 7.47 6.95 7.20 0.0M
2021-05-19 6.83 7.48 6.83 7.17 0.0M
2021-05-18 7.35 7.35 6.80 7.18 0.0M
2021-05-17 7.40 7.49 6.83 7.05 0.0M
2021-05-14 6.96 7.28 6.62 7.14 0.0M
2021-05-12 6.94 6.96 6.39 6.96 0.0M
2021-05-11 6.78 6.79 6.34 6.63 0.0M
2021-05-10 6.20 6.47 6.20 6.47 0.0M
2021-05-07 6.24 6.24 6.17 6.17 0.0M
2021-05-06 6.30 6.51 5.92 6.49 0.0M
2021-05-05 6.30 6.50 6.05 6.20 0.0M
2021-05-04 6.20 6.80 6.20 6.30 0.0M
2021-05-03 6.83 6.83 6.49 6.49 0.0M
2021-04-30 6.82 6.83 6.82 6.83 0.0M
2021-04-29 6.70 7.13 6.52 6.52 0.0M
2021-04-28 6.64 6.98 6.64 6.86 0.0M
2021-04-27 7.00 7.00 6.41 6.83 0.0M
2021-04-26 6.90 6.90 6.47 6.74 0.0M
2021-04-23 6.60 6.60 6.30 6.60 0.0M
2021-04-22 6.00 6.30 5.80 6.30 0.0M
2021-04-20 6.20 6.20 6.00 6.00 0.0M
2021-04-19 6.52 6.52 6.20 6.20 0.0M
2021-04-16 6.30 6.71 6.26 6.52 0.0M
2021-04-15 6.42 6.60 6.42 6.58 0.0M
2021-04-13 6.40 6.80 6.40 6.42 0.0M
2021-04-12 6.30 6.84 6.30 6.73 0.0M
2021-04-09 6.30 6.89 6.30 6.59 0.0M
2021-04-08 6.25 6.69 6.19 6.59 0.0M
2021-04-07 6.42 6.60 6.01 6.51 0.0M
2021-04-06 5.95 6.29 5.80 6.29 0.0M
2021-04-05 6.40 6.40 5.89 6.00 0.0M
2021-04-01 6.60 6.60 6.09 6.20 0.0M
2021-03-31 6.89 6.96 6.32 6.41 0.0M
2021-03-30 6.70 7.00 6.65 6.65 0.0M
2021-03-26 6.68 7.28 6.65 7.00 0.0M
2021-03-25 7.66 7.66 6.94 7.00 0.0M
2021-03-24 6.78 7.33 6.72 7.30 0.0M
2021-03-23 7.09 7.20 6.63 6.99 0.0M
2021-03-22 6.86 7.52 6.83 6.86 0.0M
2021-03-19 7.18 7.52 7.18 7.18 0.0M
2021-03-18 7.55 8.19 7.55 7.55 0.0M
2021-03-17 8.50 8.71 7.94 7.94 0.0M
2021-03-16 8.13 8.95 8.13 8.35 0.0M
2021-03-15 9.28 9.28 8.45 8.55 0.0M
2021-03-12 8.84 8.84 8.40 8.84 0.0M
2021-03-10 7.63 8.42 7.63 8.42 0.0M
2021-03-09 8.00 8.02 7.60 8.02 0.0M
2021-03-08 8.37 8.37 7.59 7.64 0.2M
2021-03-05 7.98 7.98 7.98 7.98 0.0M
2021-03-04 7.60 7.60 7.60 7.60 0.1M
2021-03-03 7.24 7.24 7.24 7.24 0.1M
2021-03-02 6.90 6.90 6.90 6.90 0.1M
2021-03-01 6.54 6.58 6.54 6.58 0.0M
2021-02-26 6.00 6.27 6.00 6.27 0.0M
2021-02-25 5.44 5.98 5.44 5.98 0.1M
2021-02-24 5.38 5.68 5.11 5.44 0.0M
2021-02-23 5.28 5.29 4.90 5.22 0.0M
2021-02-22 4.86 5.38 4.83 4.92 0.1M
2021-02-19 5.00 5.17 4.81 5.00 0.1M
2021-02-18 4.70 5.00 4.70 4.70 0.1M
2021-02-17 4.87 5.20 4.80 4.95 0.1M
2021-02-16 4.63 5.00 4.63 4.96 0.1M
2021-02-15 5.04 5.20 4.80 5.00 0.1M
2021-02-12 5.34 5.34 5.00 5.04 0.1M
2021-02-11 5.59 5.59 5.06 5.27 0.0M
2021-02-10 4.95 5.62 4.95 5.54 0.1M
2021-02-09 4.61 5.48 4.61 5.29 0.1M
2021-02-08 5.69 5.69 4.80 5.01 0.1M
2021-02-05 4.90 5.23 4.90 5.23 0.0M
2021-02-04 4.76 4.76 4.41 4.76 0.0M
2021-02-03 4.79 4.79 4.56 4.56 0.0M
2021-02-02 4.66 5.09 4.66 4.75 0.1M
2021-02-01 4.94 4.94 4.71 4.90 0.0M
2021-01-29 4.84 5.00 4.75 4.95 0.0M
2021-01-28 4.93 5.00 4.75 5.00 0.0M
2021-01-27 5.00 5.15 4.80 5.00 0.0M
2021-01-25 4.79 5.28 4.79 5.00 0.1M
2021-01-22 5.20 5.25 4.80 5.04 0.0M
2021-01-21 5.06 5.06 5.05 5.05 0.1M
2021-01-20 4.46 4.87 4.46 4.82 0.0M
2021-01-19 4.98 4.98 4.64 4.64 0.0M
2021-01-18 4.89 4.89 4.61 4.88 0.0M
2021-01-15 4.84 4.84 4.46 4.79 0.0M
2021-01-14 4.68 4.68 4.68 4.68 0.0M
2021-01-13 4.52 4.72 4.30 4.49 0.0M
2021-01-12 4.55 4.89 4.52 4.52 0.1M
2021-01-11 4.79 4.79 4.45 4.75 0.1M
2021-01-08 4.84 4.84 4.55 4.60 0.1M
2021-01-07 4.89 4.89 4.65 4.65 0.0M
2021-01-06 4.50 4.72 4.50 4.67 0.0M
2021-01-05 4.50 4.50 4.42 4.50 0.0M
2021-01-04 4.49 4.49 4.08 4.29 0.0M
2021-01-01 4.28 4.28 4.08 4.28 0.0M