Perfect Infraengineers Ltd (PERE)

PERE
🏛️ India →
5.50
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
2024-12-31 16.95 18.65 16.95 18.65 0.1M
2024-12-30 17.80 17.80 17.80 17.80 0.0M
2024-12-27 18.70 18.70 18.70 18.70 0.0M
2024-12-26 19.85 19.85 19.65 19.65 0.0M
2024-12-24 20.65 20.65 20.65 20.65 0.0M
2024-12-23 21.75 21.75 21.70 21.70 0.0M
2024-12-20 23.70 24.25 22.55 22.80 0.0M
2024-12-19 22.65 23.70 22.65 23.70 0.0M
2024-12-18 21.70 22.80 20.70 22.60 0.1M
2024-12-17 22.10 22.10 21.75 21.75 0.1M
2024-12-16 23.05 23.55 22.90 22.90 0.1M
2024-12-13 23.40 24.95 23.40 24.10 0.1M
2024-12-12 25.95 25.95 24.35 24.60 0.1M
2024-12-11 24.65 25.95 24.65 25.60 0.2M
2024-12-10 25.95 25.95 25.95 25.95 0.0M
2024-12-09 27.40 27.40 27.30 27.30 0.0M
2024-12-06 29.45 29.45 28.00 28.70 0.1M
2024-12-05 28.05 29.45 27.60 29.45 0.1M
2024-12-04 27.70 28.05 26.75 28.05 0.2M
2024-12-03 24.55 26.75 24.25 26.75 0.8M
2024-11-29 25.50 25.50 25.50 25.50 0.0M
2024-11-28 26.85 26.85 26.85 26.85 0.1M
2024-11-27 28.25 28.25 28.25 28.25 0.0M
2024-11-26 29.70 29.70 29.70 29.70 0.0M
2024-09-09 32.40 32.65 30.45 31.25 0.1M
2024-09-06 32.05 32.05 31.00 32.05 0.2M
2024-09-05 30.55 30.55 30.55 30.55 0.0M
2024-09-04 29.10 29.10 29.10 29.10 0.0M
2024-09-03 27.75 27.75 27.75 27.75 0.0M
2024-09-02 26.35 26.50 26.35 26.45 0.0M
2024-08-30 26.40 26.40 24.80 25.25 0.0M
2024-08-29 26.95 26.95 25.45 25.75 0.0M
2024-08-28 26.00 27.60 25.90 26.55 0.1M
2024-08-27 27.40 27.40 26.15 26.30 0.0M
2024-08-26 27.95 29.20 26.55 27.45 0.1M
2024-08-23 27.80 27.95 27.15 27.95 0.1M
2024-08-22 26.45 26.65 26.45 26.65 0.0M
2024-08-21 26.55 26.55 25.40 25.40 0.0M
2024-08-20 26.55 26.55 26.55 26.55 0.0M
2024-08-19 26.55 27.40 26.55 26.55 0.0M
2024-08-16 28.40 28.40 25.85 27.95 0.0M
2024-08-13 26.60 28.50 26.60 27.15 0.0M
2024-08-12 27.55 28.90 26.20 28.00 0.1M
2024-08-09 27.55 27.55 27.55 27.55 0.0M
2024-08-08 25.80 26.25 24.20 26.25 0.0M
2024-08-07 24.70 25.00 24.65 25.00 0.0M
2024-08-06 25.95 26.45 25.95 25.95 0.0M
2024-08-05 27.30 27.30 27.30 27.30 0.0M
2024-08-02 27.10 28.75 27.10 28.70 0.0M
2024-08-01 28.70 29.15 27.00 27.40 0.1M
2024-07-31 27.00 27.80 26.20 27.80 0.1M
2024-07-30 27.60 27.60 27.00 27.00 0.0M
2024-07-29 27.35 28.00 26.30 27.50 0.1M
2024-07-26 26.75 27.95 26.65 27.35 0.0M
2024-07-25 28.90 28.90 27.45 27.55 0.1M
2024-07-24 28.30 29.60 28.30 28.90 0.0M
2024-07-23 28.60 29.55 28.50 28.90 0.2M
2024-07-22 30.00 30.00 30.00 30.00 0.0M
2024-07-19 31.55 31.55 31.55 31.55 0.0M
2024-07-18 30.55 30.55 30.15 30.15 0.0M
2024-07-16 31.85 32.95 31.70 31.70 0.0M
2024-07-15 33.25 33.40 33.25 33.35 0.0M
2024-07-12 32.00 33.60 31.25 33.60 0.1M
2024-07-11 31.15 32.40 31.15 32.00 0.0M
2024-07-10 32.75 32.75 32.55 32.55 0.0M
2024-07-09 35.90 35.90 34.25 34.25 0.1M
2024-07-08 35.95 36.40 35.95 36.05 0.2M
2024-07-05 34.70 34.70 34.60 34.70 0.2M
2024-07-04 35.85 35.90 33.05 33.05 0.1M
2024-07-03 37.35 37.35 34.00 34.75 0.0M
2024-07-02 34.00 35.75 34.00 35.75 0.0M
2024-07-01 31.40 34.05 31.40 34.05 0.0M
2024-06-28 33.70 33.75 32.45 32.45 0.0M
2024-06-27 32.70 33.00 32.35 32.40 0.0M
2024-06-26 35.25 35.25 34.05 34.05 0.1M
2024-06-25 35.95 36.45 34.75 35.85 0.1M
2024-06-24 35.85 36.80 34.75 34.75 0.1M
2024-06-21 36.95 36.95 34.35 35.05 0.2M
2024-06-20 35.30 36.20 34.65 36.15 0.2M
2024-06-19 37.50 37.65 35.95 36.45 0.1M
2024-06-18 37.75 38.05 36.55 37.80 0.2M
2024-06-14 36.10 36.25 33.25 36.25 0.2M
2024-06-13 34.00 34.55 33.70 34.55 0.1M
2024-06-12 31.40 32.95 31.00 32.95 0.1M
2024-06-11 31.40 31.40 29.00 31.40 0.3M
2024-06-10 29.95 29.95 29.95 29.95 0.0M
2024-06-07 27.65 28.55 27.65 28.55 0.0M
2024-06-06 27.20 28.80 27.05 27.20 0.1M
2024-06-05 25.70 28.25 25.70 27.45 0.2M
2024-06-04 27.40 28.85 27.05 27.05 0.2M
2024-06-03 28.50 30.65 28.45 28.45 0.4M
2024-05-31 29.95 29.95 29.95 29.95 0.0M
2024-05-30 31.50 31.50 31.50 31.50 0.0M
2024-05-29 33.15 33.15 33.15 33.15 0.0M
2024-05-28 34.90 34.90 34.90 34.90 0.0M
2024-05-27 36.80 37.90 36.00 36.70 0.1M
2024-05-24 37.80 37.80 37.80 37.80 0.0M
2024-05-23 37.45 38.95 36.15 37.00 0.1M
2024-05-22 38.00 38.00 37.00 38.00 0.1M
2024-05-21 39.75 39.75 38.05 38.15 0.0M
2024-05-18 40.00 40.00 40.00 40.00 0.0M
2024-05-17 38.10 39.70 38.10 38.65 0.0M
2024-05-16 39.35 39.35 37.55 38.00 0.0M
2024-05-15 37.00 37.90 35.40 37.90 0.1M
2024-05-14 39.45 39.45 36.95 36.95 0.1M
2024-05-13 38.50 39.45 37.85 37.85 0.1M
2024-05-10 41.00 41.00 38.75 39.85 0.0M
2024-05-09 38.65 41.20 38.55 40.75 0.1M
2024-05-08 37.00 39.35 37.00 39.30 0.0M
2024-05-07 35.75 37.50 35.00 37.50 0.1M
2024-05-06 36.70 36.85 35.20 35.75 0.1M
2024-05-03 39.00 39.00 37.00 37.05 0.2M
2024-05-02 41.00 41.00 38.80 38.95 0.2M
2024-04-30 41.10 41.80 40.80 40.80 0.2M
2024-04-29 43.50 44.35 40.30 42.95 0.3M
2024-04-26 41.70 42.40 40.05 42.40 0.0M
2024-04-25 42.00 42.00 41.70 41.70 0.0M
2024-04-24 43.05 44.20 42.10 43.90 0.1M
2024-04-23 43.05 44.60 43.05 44.30 0.0M
2024-04-22 43.00 45.00 43.00 45.00 0.0M
2024-04-19 45.20 45.20 41.90 42.90 0.0M
2024-04-18 42.95 43.30 42.95 43.30 0.1M
2024-04-16 42.75 42.90 41.25 41.25 0.1M
2024-04-15 39.00 40.95 37.10 40.90 0.1M
2024-04-12 38.80 39.00 36.90 39.00 0.1M
2024-04-10 38.90 41.00 38.80 38.80 0.2M
2024-04-09 42.00 42.00 40.85 40.85 0.0M
2024-04-08 42.55 42.95 42.55 42.80 0.0M
2024-04-05 43.70 44.35 43.00 43.95 0.0M
2024-04-04 46.00 46.00 43.70 43.70 0.1M
2024-04-03 46.65 46.65 46.00 46.00 0.0M
2024-04-02 44.00 44.55 44.00 44.45 0.0M
2024-04-01 40.45 42.45 40.45 42.45 0.0M
2024-03-28 42.00 42.00 40.45 40.45 0.1M
2024-03-27 42.60 42.60 42.55 42.55 0.0M
2024-03-26 45.00 45.00 44.75 44.75 0.0M
2024-03-22 46.95 49.00 45.50 47.10 0.1M
2024-03-21 47.75 47.90 45.00 46.95 0.1M
2024-03-20 45.60 45.65 45.00 45.65 0.1M
2024-03-19 43.50 43.50 43.50 43.50 0.1M
2024-03-18 40.00 43.00 38.95 41.45 0.1M
2024-03-15 42.60 42.65 40.70 41.00 0.1M
2024-03-14 36.85 40.65 36.85 40.65 0.3M
2024-03-13 38.75 38.75 38.75 38.75 0.0M
2024-03-12 40.85 41.00 40.75 40.75 0.1M
2024-03-11 43.55 43.55 42.90 42.90 0.1M
2024-03-07 44.00 45.95 42.55 45.15 0.2M
2024-03-06 45.25 45.60 44.75 44.75 0.1M
2024-03-05 46.65 49.50 46.65 47.10 0.2M
2024-03-04 51.65 52.00 49.10 49.10 0.1M
2024-03-02 53.05 53.05 51.35 51.50 0.0M
2024-03-01 50.25 55.40 50.20 54.00 0.3M
2024-02-29 52.80 52.80 52.80 52.80 0.0M
2024-02-28 61.35 61.35 55.55 55.55 0.4M
2024-02-27 58.45 58.45 58.45 58.45 0.0M
2024-02-26 55.70 55.70 55.70 55.70 0.0M
2024-02-23 53.00 53.05 53.00 53.05 0.1M
2024-02-22 49.00 50.55 46.10 50.55 0.4M
2024-02-21 48.15 48.15 48.15 48.15 0.1M
2024-02-20 45.90 45.90 45.90 45.90 0.1M
2024-02-19 43.75 43.75 43.75 43.75 0.1M
2024-02-16 41.65 41.70 40.90 41.70 0.1M
2024-02-15 38.00 39.75 37.10 39.75 0.1M
2024-02-14 36.10 38.75 36.10 37.90 0.1M
2024-02-13 40.00 40.00 37.80 38.00 0.1M
2024-02-12 43.50 43.65 39.75 39.75 0.2M
2024-02-09 41.85 41.85 39.05 41.85 0.4M
2024-02-08 39.90 39.90 38.05 39.90 0.7M
2024-02-07 38.00 38.00 38.00 38.00 0.0M
2024-02-06 36.20 36.20 36.20 36.20 0.1M
2024-02-05 34.50 34.50 34.50 34.50 0.0M
2024-02-02 32.90 32.90 32.90 32.90 0.0M
2024-02-01 31.25 32.55 30.95 31.35 0.2M
2024-01-31 34.40 34.45 32.55 32.55 0.0M
2024-01-30 34.50 34.85 32.80 32.85 0.1M
2024-01-29 33.30 34.50 32.60 34.50 0.2M
2024-01-25 36.45 36.45 34.05 34.30 0.3M
2024-01-24 36.65 37.45 35.65 35.80 0.2M
2024-01-23 38.50 38.50 35.70 35.70 0.3M
2024-01-20 39.75 39.75 37.25 37.30 0.2M
2024-01-19 39.95 40.00 37.60 38.05 0.4M
2024-01-18 34.95 38.55 34.95 38.55 1.2M
2024-01-17 36.80 37.50 36.75 36.75 0.4M
2024-01-16 40.65 42.45 38.65 38.65 0.6M
2024-01-15 40.65 40.65 37.05 40.65 1.9M
2024-01-12 36.95 38.85 35.15 38.75 2.6M
2024-01-11 37.00 37.00 37.00 37.00 0.4M
2024-01-10 35.25 35.25 35.25 35.25 0.2M
2024-01-09 32.05 32.05 32.05 32.05 0.1M
2024-01-08 29.15 29.15 29.15 29.15 0.1M
2024-01-05 23.50 26.50 23.00 26.50 0.9M
2024-01-04 22.10 22.10 21.60 22.10 0.4M
2024-01-03 15.05 18.45 15.05 18.45 0.2M
2024-01-02 15.70 15.95 15.10 15.40 0.1M
2024-01-01 15.75 16.00 15.25 16.00 0.0M