Pitti Engineering (PITE)

PITE
🏛️ India →
991.85
Última Actualización: 2025-09-29
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
2021-12-31 233.90 237.00 230.80 234.55 0.2M
2021-12-30 234.30 236.60 228.15 229.65 0.2M
2021-12-29 227.10 236.00 225.05 234.20 0.2M
2021-12-28 230.00 236.25 225.40 227.10 0.1M
2021-12-27 215.60 226.35 215.00 226.35 0.1M
2021-12-24 218.60 224.80 208.00 215.60 0.2M
2021-12-23 224.80 226.50 217.20 218.30 0.2M
2021-12-22 225.10 233.95 220.55 222.00 0.1M
2021-12-21 215.00 226.65 210.85 225.75 0.2M
2021-12-20 219.00 222.75 215.90 215.90 0.1M
2021-12-17 241.80 241.80 226.15 227.25 0.2M
2021-12-16 250.10 254.70 237.35 238.05 0.2M
2021-12-15 260.00 265.00 248.50 249.80 0.2M
2021-12-14 245.70 265.65 245.70 257.35 0.2M
2021-12-13 254.00 256.10 250.05 256.10 0.4M
2021-12-10 234.70 244.40 230.10 243.95 0.5M
2021-12-09 226.50 233.30 221.70 232.80 0.2M
2021-12-08 230.45 231.75 221.50 222.20 0.1M
2021-12-07 221.00 227.45 221.00 224.40 0.2M
2021-12-06 236.00 236.00 220.00 221.05 0.2M
2021-12-03 231.00 240.30 225.05 229.80 0.3M
2021-12-02 223.00 228.90 217.10 228.90 0.1M
2021-12-01 224.90 228.10 215.75 218.00 0.1M
2021-11-30 217.00 234.30 217.00 224.40 0.2M
2021-11-29 236.00 238.65 223.15 223.15 0.1M
2021-11-26 227.40 236.80 220.50 234.85 0.4M
2021-11-25 217.95 225.55 216.00 225.55 0.1M
2021-11-24 203.20 215.65 203.20 214.85 0.2M
2021-11-23 194.10 207.30 194.10 205.40 0.2M
2021-11-22 205.55 210.45 195.65 197.55 0.2M
2021-11-18 203.35 206.10 194.80 204.30 0.2M
2021-11-17 210.50 211.55 201.55 203.35 0.2M
2021-11-16 210.00 214.55 205.00 208.60 0.2M
2021-11-15 216.00 217.80 201.10 208.75 0.4M
2021-11-12 206.85 208.20 200.00 208.20 0.4M
2021-11-11 195.00 198.30 192.45 198.30 0.4M
2021-11-10 192.10 194.80 186.00 188.90 0.2M
2021-11-09 197.75 197.75 188.45 193.25 0.4M
2021-11-08 188.70 193.45 185.25 188.35 0.3M
2021-11-04 182.90 185.10 179.95 185.10 0.1M
2021-11-03 182.00 183.65 173.00 176.30 0.2M
2021-11-02 174.00 179.20 170.05 179.20 0.1M
2021-11-01 172.95 175.35 167.85 170.70 0.2M
2021-10-29 168.00 177.10 165.15 169.55 0.2M
2021-10-28 180.00 181.65 171.40 171.40 0.1M
2021-10-27 178.20 182.60 173.00 180.40 0.1M
2021-10-26 163.35 173.95 163.35 173.95 0.1M
2021-10-25 167.05 169.65 160.55 165.70 0.2M
2021-10-22 168.55 176.50 165.00 167.35 0.1M
2021-10-21 169.90 178.00 169.90 172.75 0.2M
2021-10-20 173.00 174.50 168.75 169.90 0.1M
2021-10-19 178.00 181.40 172.00 173.30 0.2M
2021-10-18 188.00 188.00 176.85 178.20 0.2M
2021-10-14 188.70 191.00 185.00 186.15 0.2M
2021-10-13 184.00 189.00 172.90 185.50 0.2M
2021-10-12 191.25 193.40 181.70 182.00 0.2M
2021-10-11 184.90 191.90 183.10 191.25 0.3M
2021-10-08 188.25 188.25 179.50 182.80 0.2M
2021-10-07 170.50 179.30 170.50 179.30 0.3M
2021-10-06 172.00 176.05 167.00 170.80 0.5M
2021-10-05 168.90 171.50 163.50 167.70 0.2M
2021-10-04 155.70 163.50 155.70 163.50 0.1M
2021-10-01 152.00 158.95 150.40 155.75 0.2M
2021-09-30 149.55 154.20 146.10 153.55 0.2M
2021-09-29 143.85 147.65 143.00 146.90 0.2M
2021-09-28 147.00 149.50 143.80 145.35 0.2M
2021-09-27 153.90 153.90 146.65 146.95 0.2M
2021-09-24 146.00 150.35 136.45 150.35 0.2M
2021-09-23 149.70 149.70 142.00 143.20 0.2M
2021-09-22 147.90 150.30 145.05 145.70 0.2M
2021-09-21 145.80 150.95 138.50 145.00 0.2M
2021-09-20 149.00 154.90 145.35 145.75 0.1M
2021-09-17 165.00 165.00 153.00 153.00 0.2M
2021-09-16 166.50 166.50 160.45 161.05 0.2M
2021-09-15 161.50 164.60 160.00 163.40 0.2M
2021-09-14 169.00 169.05 159.00 161.45 0.2M
2021-09-13 168.00 169.00 163.10 165.35 0.2M
2021-09-09 161.00 166.10 158.75 166.10 0.1M
2021-09-08 155.90 162.75 154.60 158.20 0.3M
2021-09-07 157.50 158.20 154.55 155.90 0.2M
2021-09-06 159.40 160.25 154.15 154.90 0.2M
2021-09-03 155.20 158.00 155.20 156.90 0.2M
2021-09-02 152.15 157.95 150.90 155.05 0.2M
2021-09-01 153.50 155.80 151.00 151.65 0.2M
2021-08-31 155.50 158.00 150.05 154.85 0.2M
2021-08-30 149.95 153.85 149.70 153.75 0.3M
2021-08-27 146.90 147.95 144.20 146.55 0.1M
2021-08-26 146.35 152.50 142.00 144.10 0.2M
2021-08-25 148.00 155.50 143.85 149.05 0.3M
2021-08-24 146.95 160.00 146.95 149.15 0.9M
2021-08-23 154.65 158.80 154.65 154.65 0.3M
2021-08-20 168.45 169.35 162.75 162.75 0.2M
2021-08-18 181.00 183.50 171.30 171.30 0.3M
2021-08-17 189.00 192.60 180.15 180.30 0.2M
2021-08-16 195.95 195.95 187.35 189.60 0.2M
2021-08-13 198.60 198.60 191.00 193.35 0.4M
2021-08-12 175.00 189.50 173.00 189.50 0.3M
2021-08-11 180.50 180.50 180.50 180.50 0.0M
2021-08-10 200.00 200.00 190.00 190.00 0.4M
2021-08-09 212.50 214.40 199.85 199.95 0.3M
2021-08-06 202.20 214.00 201.55 210.35 0.8M
2021-08-05 200.00 204.90 190.00 199.20 0.2M
2021-08-04 208.95 210.00 190.10 201.05 0.4M
2021-08-03 207.00 212.00 202.00 206.10 0.3M
2021-08-02 204.40 214.65 201.60 205.30 0.6M
2021-07-30 192.90 198.95 191.85 195.15 0.4M
2021-07-29 193.20 194.95 186.55 190.20 0.4M
2021-07-28 175.60 191.20 165.85 189.30 1.1M
2021-07-27 178.00 181.35 171.00 173.85 0.8M
2021-07-26 164.70 175.05 162.45 174.95 1.4M
2021-07-23 158.85 163.10 156.55 159.15 0.3M
2021-07-22 156.80 160.40 153.55 157.95 0.3M
2021-07-20 154.20 154.20 148.00 152.35 0.3M
2021-07-19 153.00 159.50 149.65 152.85 0.4M
2021-07-16 148.90 153.00 147.80 148.75 0.2M
2021-07-15 152.95 153.85 147.10 147.70 0.3M
2021-07-14 147.50 153.00 146.20 151.65 0.3M
2021-07-13 153.50 153.50 148.50 149.30 0.2M
2021-07-12 153.95 154.80 148.75 151.80 0.2M
2021-07-09 146.45 152.00 145.50 150.35 0.2M
2021-07-08 151.00 157.85 145.00 146.45 0.3M
2021-07-07 151.00 156.25 149.45 150.70 0.3M
2021-07-06 148.80 158.45 145.30 150.15 1.0M
2021-07-05 138.00 145.00 135.10 144.05 0.4M
2021-07-02 136.90 142.00 136.55 137.75 0.2M
2021-07-01 141.60 145.00 134.05 137.00 0.6M
2021-06-30 127.50 140.10 127.50 139.25 1.6M
2021-06-29 125.55 131.85 125.55 127.40 0.3M
2021-06-28 127.25 131.90 124.25 126.20 0.2M
2021-06-25 127.00 130.00 122.00 127.25 0.3M
2021-06-24 129.10 133.50 126.00 126.60 0.3M
2021-06-23 128.50 131.50 126.50 127.65 0.4M
2021-06-22 125.50 132.50 123.70 128.10 0.6M
2021-06-21 127.90 132.00 121.60 124.95 1.0M
2021-06-18 128.60 133.90 116.20 130.90 2.0M
2021-06-17 125.50 135.45 121.75 126.95 1.2M
2021-06-16 119.70 126.85 117.70 124.10 2.1M
2021-06-15 108.00 117.85 106.60 115.35 1.2M
2021-06-14 106.85 108.00 103.65 107.15 0.3M
2021-06-11 108.00 111.10 106.30 107.55 0.3M
2021-06-10 105.60 108.00 104.75 106.70 0.3M
2021-06-09 109.85 112.50 102.30 104.90 0.9M
2021-06-08 106.00 110.90 103.10 109.80 0.7M
2021-06-07 107.00 108.45 104.90 105.45 0.3M
2021-06-04 108.50 108.80 104.85 106.65 0.3M
2021-06-03 110.50 112.45 104.00 106.05 0.5M
2021-06-02 107.00 110.50 104.10 109.05 2.7M
2021-06-01 101.20 103.45 97.55 102.25 0.6M
2021-05-31 98.00 102.95 96.35 101.00 0.5M
2021-05-28 94.05 100.00 91.80 97.75 1.1M
2021-05-27 89.60 100.70 85.95 96.90 2.4M
2021-05-26 77.50 90.65 77.50 90.15 3.1M
2021-05-25 75.50 78.00 73.80 75.55 0.3M
2021-05-24 68.10 76.00 68.10 74.95 0.7M
2021-05-21 69.10 71.00 66.50 67.55 0.2M
2021-05-20 70.00 70.20 68.45 68.60 0.4M
2021-05-19 68.95 71.75 68.15 69.00 0.2M
2021-05-18 68.60 70.00 67.35 68.10 0.2M
2021-05-17 69.10 70.45 68.00 68.50 0.2M
2021-05-14 76.00 76.00 68.75 69.40 0.2M
2021-05-12 65.60 74.00 65.10 72.35 0.4M
2021-05-11 65.15 67.00 65.00 66.45 0.2M
2021-05-10 65.30 67.50 64.20 65.35 0.2M
2021-05-07 65.90 66.65 64.85 65.05 0.2M
2021-05-06 66.10 66.70 65.15 65.75 0.2M
2021-05-05 66.35 67.20 65.10 66.10 0.2M
2021-05-04 64.40 68.50 64.40 66.40 0.2M
2021-05-03 63.00 64.90 63.00 64.45 0.2M
2021-04-30 64.80 64.80 63.30 64.15 0.2M
2021-04-29 65.70 66.00 63.05 64.20 0.2M
2021-04-28 64.55 67.00 64.35 65.30 0.2M
2021-04-27 64.00 65.10 63.20 63.85 0.2M
2021-04-26 65.25 65.25 63.10 63.80 0.2M
2021-04-23 64.50 65.10 64.00 64.35 0.2M
2021-04-22 64.50 65.70 62.00 63.85 0.2M
2021-04-20 67.35 67.35 63.20 63.80 0.2M
2021-04-19 65.75 65.75 63.90 64.85 0.2M
2021-04-16 65.35 68.95 64.75 66.40 0.2M
2021-04-15 65.00 66.40 64.70 65.55 0.2M
2021-04-13 63.55 66.00 63.55 65.55 0.2M
2021-04-12 65.00 66.50 63.50 64.65 0.2M
2021-04-09 66.45 67.80 65.30 67.10 0.2M
2021-04-08 67.85 67.90 65.15 65.80 0.2M
2021-04-07 68.40 68.65 66.40 66.95 0.2M
2021-04-06 68.70 68.75 66.15 66.90 0.2M
2021-04-05 67.00 68.40 65.45 66.75 0.2M
2021-04-01 67.75 68.35 66.15 67.80 0.2M
2021-03-31 68.95 68.95 66.05 66.50 0.2M
2021-03-30 67.00 68.40 65.15 67.55 0.2M
2021-03-26 67.95 67.95 64.30 66.15 0.2M
2021-03-25 67.90 67.90 65.35 66.70 0.1M
2021-03-24 67.55 69.45 66.00 66.60 0.1M
2021-03-23 71.00 71.10 67.50 68.65 0.2M
2021-03-22 69.10 71.50 67.35 70.35 0.2M
2021-03-19 66.65 68.95 62.80 67.85 0.2M
2021-03-18 69.55 71.00 63.75 66.35 0.2M
2021-03-17 72.00 72.35 68.40 69.15 0.2M
2021-03-16 72.00 73.65 71.50 72.05 0.1M
2021-03-15 72.70 74.00 70.65 72.50 0.2M
2021-03-12 71.60 75.45 69.25 71.40 0.2M
2021-03-10 70.60 73.90 69.50 71.60 0.2M
2021-03-09 75.00 75.00 70.20 70.90 0.2M
2021-03-08 72.40 76.75 72.40 74.70 0.8M
2021-03-05 65.65 72.20 64.05 71.45 0.8M
2021-03-04 62.40 67.50 61.55 65.95 0.3M
2021-03-03 58.60 64.00 58.60 62.95 0.2M
2021-03-02 57.60 61.40 57.40 59.40 0.3M
2021-03-01 59.50 60.85 53.05 56.75 0.2M
2021-02-26 58.05 60.20 57.95 58.85 0.2M
2021-02-25 60.45 60.85 59.15 59.85 0.2M
2021-02-24 61.20 62.05 56.00 59.35 0.1M
2021-02-23 62.90 62.90 59.10 59.80 0.2M
2021-02-22 61.25 62.25 58.85 59.70 0.2M
2021-02-19 62.35 63.35 60.80 61.20 0.2M
2021-02-18 63.95 63.95 61.10 62.35 0.2M
2021-02-17 63.60 64.05 62.65 63.20 0.2M
2021-02-16 62.70 64.00 61.85 63.05 0.2M
2021-02-15 64.05 65.75 62.75 63.45 0.2M
2021-02-12 66.25 67.00 63.80 64.70 0.2M
2021-02-11 64.40 69.50 63.00 65.25 0.3M
2021-02-10 66.30 67.35 65.10 66.45 0.2M
2021-02-09 65.45 68.00 65.00 66.35 0.2M
2021-02-08 67.00 67.40 65.25 65.80 0.2M
2021-02-05 65.40 67.50 63.80 66.00 0.2M
2021-02-04 64.40 65.95 63.50 65.00 0.2M
2021-02-03 65.65 65.65 63.50 64.20 0.2M
2021-02-02 63.75 64.55 62.55 63.80 0.2M
2021-02-01 62.50 64.20 61.10 62.65 0.2M
2021-01-29 63.75 64.20 62.00 62.25 0.2M
2021-01-28 61.10 64.95 60.45 62.55 0.2M
2021-01-27 62.25 62.30 60.00 61.15 0.2M
2021-01-25 66.05 66.05 61.50 62.25 0.2M
2021-01-22 65.00 67.65 64.35 65.10 0.2M
2021-01-21 64.00 71.30 63.95 65.35 1.9M
2021-01-20 57.00 64.90 56.05 63.25 1.1M
2021-01-19 58.55 58.55 57.00 57.40 0.2M
2021-01-18 59.00 60.00 57.00 57.15 0.2M
2021-01-15 58.35 59.40 57.65 58.45 0.2M
2021-01-14 59.30 59.90 58.35 58.45 0.2M
2021-01-13 59.85 60.00 58.20 58.45 0.2M
2021-01-12 59.65 60.00 57.85 58.15 0.2M
2021-01-11 60.00 60.00 57.30 58.35 0.2M
2021-01-08 59.00 64.90 58.45 59.30 0.3M
2021-01-07 57.70 66.65 55.10 59.60 0.3M
2021-01-06 57.50 57.65 55.10 55.55 0.2M
2021-01-05 56.35 57.10 55.00 56.20 0.2M
2021-01-04 58.80 58.80 56.15 57.00 0.2M
2021-01-01 56.55 58.30 56.00 56.25 0.2M