Prime Securities Ltd

PRME
🏛️ India →
270.95
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
2023-12-29 177.45 177.45 167.75 169.65 0.0M
2023-12-28 171.55 173.65 166.85 169.80 0.0M
2023-12-27 175.10 175.70 171.85 174.05 0.0M
2023-12-26 177.80 177.80 174.10 174.95 0.0M
2023-12-22 178.90 180.15 177.90 178.15 0.0M
2023-12-21 175.20 178.75 174.40 178.75 0.0M
2023-12-20 183.15 186.20 171.65 175.15 0.0M
2023-12-19 185.20 185.35 182.90 183.60 0.0M
2023-12-18 185.00 186.00 184.55 185.50 0.0M
2023-12-15 186.15 189.10 186.00 186.70 0.0M
2023-12-14 192.95 192.95 185.40 186.45 0.0M
2023-12-13 193.65 197.05 189.00 191.80 0.0M
2023-12-12 197.15 197.15 187.30 190.60 0.0M
2023-12-11 189.95 194.05 183.00 192.00 0.0M
2023-12-08 185.00 187.70 179.50 186.20 0.0M
2023-12-07 183.70 185.00 178.15 180.60 0.0M
2023-12-06 177.45 183.10 173.60 180.10 0.0M
2023-12-05 172.20 179.65 172.10 177.80 0.0M
2023-12-04 162.15 175.25 162.15 173.65 0.0M
2023-12-01 167.90 170.85 167.90 168.95 0.0M
2023-11-30 162.95 170.20 162.55 166.75 0.0M
2023-11-29 169.30 169.30 165.00 165.00 0.0M
2023-11-28 169.95 173.60 164.75 168.90 0.0M
2023-11-24 163.95 174.10 160.10 167.95 0.0M
2023-11-23 161.90 164.95 161.90 164.15 0.0M
2023-11-22 162.70 164.00 160.00 161.45 0.0M
2023-11-21 176.00 176.00 160.25 162.35 0.0M
2023-11-20 161.00 163.20 160.00 162.05 0.0M
2023-11-17 162.00 164.15 158.10 163.15 0.0M
2023-11-16 156.05 163.80 154.10 159.80 0.0M
2023-11-15 152.45 158.20 152.20 155.25 0.0M
2023-11-13 155.10 156.15 150.60 153.90 0.0M
2023-11-12 154.45 156.30 152.80 156.30 0.0M
2023-11-10 144.95 153.35 144.95 150.85 0.0M
2023-11-09 148.45 151.45 144.95 147.60 0.0M
2023-11-08 148.25 148.80 146.95 148.25 0.0M
2023-11-07 148.00 148.70 147.05 148.70 0.0M
2023-11-06 151.40 151.40 148.20 148.95 0.0M
2023-11-03 174.20 174.20 146.00 149.60 0.2M
2023-11-02 147.40 148.70 144.90 147.50 0.0M
2023-11-01 144.85 148.60 144.40 147.35 0.0M
2023-10-31 146.75 146.75 140.95 145.75 0.0M
2023-10-30 140.45 146.95 139.65 144.05 0.0M
2023-10-27 143.00 143.20 140.45 141.05 0.0M
2023-10-26 136.05 145.00 131.00 144.50 0.0M
2023-10-25 143.75 146.05 137.00 137.70 0.0M
2023-10-23 180.00 180.00 141.85 145.05 0.0M
2023-10-20 151.95 155.10 150.30 153.45 0.0M
2023-10-19 149.70 150.60 149.70 150.15 0.0M
2023-10-18 150.60 153.40 148.15 151.50 0.0M
2023-10-17 153.85 153.85 148.55 149.75 0.0M
2023-10-16 155.00 155.55 147.20 149.95 0.0M
2023-10-13 154.00 156.60 154.00 156.60 0.0M
2023-10-12 153.15 155.05 152.70 154.80 0.0M
2023-10-11 153.40 153.95 151.40 152.05 0.0M
2023-10-10 147.95 154.05 147.80 153.75 0.0M
2023-10-09 148.60 148.65 147.15 147.20 0.0M
2023-10-06 146.90 150.95 144.00 149.55 0.0M
2023-10-05 147.55 151.95 147.55 148.70 0.0M
2023-10-04 149.35 151.80 147.30 150.55 0.0M
2023-10-03 152.10 153.80 147.20 149.40 0.0M
2023-09-29 149.00 159.15 148.65 155.35 0.0M
2023-09-28 150.70 150.90 146.45 147.00 0.0M
2023-09-27 149.95 153.05 146.80 149.75 0.0M
2023-09-26 146.85 148.30 146.85 147.25 0.0M
2023-09-25 147.75 150.60 144.65 146.00 0.0M
2023-09-22 148.35 149.90 145.60 146.10 0.0M
2023-09-21 145.75 149.00 145.30 148.40 0.0M
2023-09-20 148.05 151.10 144.95 145.85 0.0M
2023-09-18 149.05 149.05 145.25 146.30 0.0M
2023-09-15 147.80 151.00 144.00 148.65 0.0M
2023-09-14 150.05 152.05 144.95 148.10 0.0M
2023-09-13 148.85 152.45 143.25 150.15 0.0M
2023-09-12 161.55 161.65 151.00 151.40 0.0M
2023-09-11 164.70 164.70 159.60 161.50 0.0M
2023-09-08 155.30 164.90 155.30 159.25 0.0M
2023-09-07 147.30 156.15 147.30 155.40 0.0M
2023-09-06 150.10 154.75 148.05 150.85 0.0M
2023-09-05 148.40 149.80 145.45 148.65 0.0M
2023-09-04 150.00 150.00 144.60 148.75 0.0M
2023-09-01 146.10 149.35 146.10 147.85 0.0M
2023-08-31 141.50 150.00 141.50 149.05 0.0M
2023-08-30 150.95 150.95 149.20 150.10 0.0M
2023-08-29 148.95 151.25 147.25 149.90 0.0M
2023-08-28 150.60 150.60 148.10 149.40 0.0M
2023-08-25 147.50 150.00 146.00 148.40 0.0M
2023-08-24 146.35 149.15 146.35 148.25 0.0M
2023-08-23 147.00 147.00 145.40 146.75 0.0M
2023-08-22 147.00 147.55 145.40 146.95 0.0M
2023-08-21 143.15 147.80 143.15 147.00 0.0M
2023-08-18 144.00 145.00 142.90 144.65 0.1M
2023-08-17 147.90 147.90 140.10 143.55 0.0M
2023-08-16 143.50 145.10 140.10 144.80 0.0M
2023-08-14 140.80 144.10 139.45 143.70 0.0M
2023-08-11 143.30 143.55 140.45 142.50 0.0M
2023-08-10 138.90 143.00 135.05 142.40 0.0M
2023-08-09 143.25 143.25 136.25 142.50 0.0M
2023-08-08 136.90 138.35 136.25 137.75 0.0M
2023-08-07 136.20 138.85 136.20 137.15 0.0M
2023-08-04 144.10 144.10 136.05 136.85 0.0M
2023-08-03 138.85 140.30 137.45 138.75 0.0M
2023-08-02 141.20 141.20 136.35 137.80 0.0M
2023-08-01 142.10 142.10 137.65 137.95 0.0M
2023-07-31 139.70 142.00 136.60 140.50 0.0M
2023-07-28 137.00 141.90 135.50 139.10 0.0M
2023-07-27 137.00 138.00 130.45 137.65 0.0M
2023-07-26 132.30 132.30 130.60 130.95 0.0M
2023-07-25 132.35 133.80 131.00 133.05 0.0M
2023-07-24 132.05 134.90 131.90 133.50 0.0M
2023-07-21 130.10 133.15 130.10 131.80 0.0M
2023-07-20 134.00 134.50 131.60 133.00 0.2M
2023-07-19 133.15 134.80 131.45 134.30 0.0M
2023-07-18 132.30 133.60 126.80 132.30 0.0M
2023-07-17 131.90 138.80 131.90 133.00 0.0M
2023-07-14 133.15 134.50 131.00 133.40 0.0M
2023-07-13 134.00 134.50 130.50 131.85 0.0M
2023-07-12 129.75 134.50 129.75 133.05 0.0M
2023-07-11 132.85 134.35 130.50 132.40 0.0M
2023-07-10 130.75 135.50 130.60 132.55 0.0M
2023-07-07 128.40 130.00 126.00 129.15 0.0M
2023-07-06 130.00 130.20 128.15 129.70 0.0M
2023-07-05 124.85 129.90 124.80 129.00 0.0M
2023-07-04 124.05 124.90 123.90 124.50 0.0M
2023-07-03 124.35 124.60 122.30 123.95 0.0M
2023-06-30 128.90 129.95 122.45 124.50 0.0M
2023-06-28 125.60 126.40 121.95 122.30 0.0M
2023-06-27 127.90 128.30 125.95 126.05 0.0M
2023-06-26 127.00 128.05 125.45 127.90 0.0M
2023-06-23 125.25 129.10 123.90 128.40 0.0M
2023-06-22 128.90 129.25 126.10 127.30 0.0M
2023-06-21 127.40 130.00 125.00 126.95 0.0M
2023-06-20 124.90 126.00 123.70 125.65 0.0M
2023-06-19 127.75 128.05 123.85 125.20 0.0M
2023-06-16 127.95 129.60 124.85 127.50 0.0M
2023-06-15 130.05 130.85 123.35 128.60 0.0M
2023-06-14 129.80 131.00 126.70 128.95 0.0M
2023-06-13 126.95 129.50 125.70 129.00 0.0M
2023-06-12 124.10 128.90 123.15 126.75 0.0M
2023-06-09 126.00 126.90 106.90 124.70 0.0M
2023-06-08 126.85 127.25 118.45 122.30 0.0M
2023-06-07 119.90 127.90 116.45 123.60 0.0M
2023-06-06 121.30 121.30 112.25 116.20 0.0M
2023-06-05 117.35 117.35 116.00 116.95 0.0M
2023-06-02 118.00 118.60 116.40 116.60 0.0M
2023-06-01 116.15 118.25 113.70 116.95 0.0M
2023-05-31 118.00 118.00 114.00 115.80 0.0M
2023-05-30 111.00 117.00 111.00 116.20 0.0M
2023-05-29 115.00 115.00 113.55 114.30 0.0M
2023-05-26 114.10 115.05 113.10 113.50 0.0M
2023-05-25 111.70 113.95 111.45 112.65 0.0M
2023-05-24 108.10 111.95 105.65 110.65 0.0M
2023-05-23 112.30 112.30 109.45 110.60 0.0M
2023-05-22 110.40 111.00 109.65 109.95 0.0M
2023-05-19 110.50 113.70 108.05 110.40 0.0M
2023-05-18 112.40 114.00 111.55 112.60 0.0M
2023-05-17 113.90 115.50 112.40 112.40 0.0M
2023-05-16 116.30 117.45 113.70 113.90 0.0M
2023-05-15 114.60 116.90 113.00 114.20 0.0M
2023-05-12 115.05 116.30 114.00 114.60 0.0M
2023-05-11 115.00 115.50 112.00 115.05 0.0M
2023-05-10 113.65 115.15 111.80 115.00 0.0M
2023-05-09 113.65 114.90 110.00 113.65 0.0M
2023-05-08 115.00 116.60 113.05 113.65 0.0M
2023-05-05 116.15 117.00 110.05 115.00 0.0M
2023-05-04 117.95 117.95 115.60 115.60 0.0M
2023-05-03 110.00 118.50 110.00 115.85 0.0M
2023-05-02 116.20 122.25 115.00 116.60 0.0M
2023-04-28 111.00 119.00 111.00 118.45 0.0M
2023-04-27 119.80 119.80 108.65 112.70 0.0M
2023-04-26 111.75 112.95 111.00 111.10 0.0M
2023-04-25 110.20 111.80 109.00 111.30 0.0M
2023-04-24 111.10 112.30 106.90 110.15 0.0M
2023-04-21 111.20 112.90 109.10 111.05 0.0M
2023-04-20 113.60 113.60 111.20 113.05 0.0M
2023-04-19 111.95 114.00 111.95 112.05 0.0M
2023-04-18 113.05 114.70 112.25 113.25 0.0M
2023-04-17 118.00 118.00 112.05 113.35 0.1M
2023-04-13 112.10 114.80 111.45 113.10 0.0M
2023-04-12 112.20 114.85 112.15 113.85 0.0M
2023-04-11 103.50 113.50 103.50 112.45 0.0M
2023-04-10 107.60 111.95 107.60 110.70 0.0M
2023-04-06 110.30 110.70 108.90 110.05 0.0M
2023-04-05 110.05 111.95 107.40 109.80 0.0M
2023-04-03 113.55 114.50 109.90 111.75 0.0M
2023-03-31 107.65 111.25 107.55 109.82 0.0M
2023-03-29 99.65 105.00 99.65 103.52 0.0M
2023-03-28 99.37 99.60 96.49 99.04 0.0M
2023-03-27 104.00 104.00 100.20 100.61 0.0M
2023-03-24 102.00 106.89 102.00 104.16 0.0M
2023-03-23 102.00 104.00 101.90 103.12 0.0M
2023-03-22 102.05 102.95 101.60 102.77 0.0M
2023-03-21 99.00 100.80 97.95 100.73 0.0M
2023-03-20 99.50 99.50 96.64 97.28 0.0M
2023-03-17 101.40 101.90 100.00 100.51 0.0M
2023-03-16 98.90 101.40 96.40 100.75 0.0M
2023-03-15 103.99 103.99 97.40 100.52 0.0M
2023-03-14 102.95 105.30 102.55 103.99 0.0M
2023-03-13 102.62 106.00 100.85 105.89 0.0M
2023-03-10 102.00 102.62 100.60 102.62 0.0M
2023-03-09 101.90 102.62 100.08 101.52 0.0M
2023-03-08 98.05 102.00 98.05 100.67 0.0M
2023-03-06 92.30 100.00 92.30 99.36 0.0M
2023-03-03 98.00 101.00 96.85 100.00 0.0M
2023-03-02 99.35 99.35 98.12 98.12 0.0M
2023-03-01 100.30 100.39 99.15 100.02 0.0M
2023-02-28 98.10 98.65 97.50 98.55 0.0M
2023-02-27 94.50 99.35 94.45 97.85 0.0M
2023-02-24 98.15 99.90 97.55 99.60 0.0M
2023-02-23 94.30 104.00 94.30 99.00 0.0M
2023-02-22 98.05 100.00 98.05 99.80 0.0M
2023-02-21 98.45 99.70 97.75 99.30 0.0M
2023-02-20 97.90 100.00 96.75 98.45 0.0M
2023-02-17 98.65 98.95 95.45 97.60 0.0M
2023-02-16 113.00 113.00 98.45 99.15 0.0M
2023-02-15 100.45 100.45 98.95 100.00 0.0M
2023-02-14 101.30 101.40 99.65 99.80 0.0M
2023-02-13 101.70 103.00 99.95 101.80 0.0M
2023-02-10 98.85 102.50 98.80 100.65 0.0M
2023-02-09 100.05 102.80 97.00 100.40 0.0M
2023-02-08 99.05 102.00 97.20 100.65 0.0M
2023-02-07 97.95 99.50 97.00 99.30 0.0M
2023-02-06 94.30 99.35 94.30 97.55 0.0M
2023-02-03 101.00 101.15 96.45 98.60 0.0M
2023-02-02 99.30 99.30 97.15 99.00 0.0M
2023-02-01 99.30 102.80 97.00 99.70 0.0M
2023-01-31 96.95 99.05 93.85 99.00 0.0M
2023-01-30 97.55 98.00 96.05 97.85 0.0M
2023-01-27 100.40 100.40 97.60 97.65 0.0M
2023-01-25 104.70 104.70 99.50 100.15 0.0M
2023-01-24 106.75 106.85 102.10 103.90 0.1M
2023-01-23 102.15 105.30 101.40 104.45 0.0M
2023-01-20 102.40 102.40 99.75 100.55 0.0M
2023-01-19 102.40 103.30 101.90 103.30 0.0M
2023-01-18 101.25 104.00 101.00 102.20 0.0M
2023-01-17 103.95 104.55 102.30 103.35 0.0M
2023-01-16 101.55 102.40 100.85 102.30 0.0M
2023-01-13 99.40 102.80 98.35 102.80 0.0M
2023-01-12 99.30 100.05 97.15 98.85 0.0M
2023-01-11 99.65 100.95 96.60 100.00 0.0M
2023-01-10 99.75 101.00 99.65 99.65 0.0M
2023-01-09 102.95 103.00 100.45 101.25 0.0M
2023-01-06 102.50 104.10 102.15 103.45 0.0M
2023-01-05 101.80 104.50 100.50 103.20 0.0M
2023-01-04 104.00 104.30 100.85 103.00 0.0M
2023-01-03 99.60 104.05 99.60 103.85 0.0M
2023-01-02 98.65 100.60 98.30 99.70 0.0M