Precision Wires India Ltd

PRWR
🏛️ インド →
181.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 48.30 49.50 47.33 48.10 0.1M
2021-12-30 50.47 50.63 48.17 48.53 0.0M
2021-12-29 50.00 50.30 48.63 48.87 0.0M
2021-12-28 46.67 52.17 46.67 48.70 0.2M
2021-12-27 45.00 49.93 45.00 46.17 0.2M
2021-12-24 53.67 53.67 49.53 50.10 0.1M
2021-12-23 54.67 55.07 52.47 53.37 0.1M
2021-12-22 55.60 56.57 51.90 54.43 0.3M
2021-12-21 52.63 55.99 50.94 54.31 0.4M
2021-12-20 52.93 53.63 48.47 50.50 0.5M
2021-12-17 52.17 54.66 51.03 52.90 0.4M
2021-12-16 50.20 53.32 49.33 51.69 0.8M
2021-12-15 47.27 51.79 46.13 49.37 0.9M
2021-12-14 41.60 48.64 41.60 47.27 0.7M
2021-12-13 40.10 40.97 39.59 40.61 0.0M
2021-12-10 39.20 39.99 39.18 39.46 0.0M
2021-12-09 39.68 39.68 38.79 39.15 0.0M
2021-12-08 38.55 40.00 38.22 39.37 0.1M
2021-12-07 38.07 38.69 37.85 38.24 0.0M
2021-12-06 38.21 38.58 37.43 37.65 0.0M
2021-12-03 38.83 38.84 38.15 38.63 0.0M
2021-12-02 38.34 39.56 37.77 38.62 0.0M
2021-12-01 37.81 38.39 37.09 37.66 0.0M
2021-11-30 38.00 38.49 37.25 37.78 0.1M
2021-11-29 41.33 41.33 36.13 37.29 0.0M
2021-11-26 39.61 39.87 37.83 38.06 0.1M
2021-11-25 39.81 40.20 39.75 39.81 0.0M
2021-11-24 40.67 41.01 39.15 39.57 0.1M
2021-11-23 38.14 40.67 37.60 40.21 0.1M
2021-11-22 40.31 41.05 38.67 39.02 0.0M
2021-11-18 39.87 41.96 39.87 40.40 0.0M
2021-11-17 42.40 42.43 40.73 40.94 0.1M
2021-11-16 40.47 41.99 40.30 41.68 0.1M
2021-11-15 43.05 43.05 39.87 40.07 0.1M
2021-11-12 42.65 43.11 41.19 41.55 0.1M
2021-11-11 42.40 44.11 41.38 42.22 0.4M
2021-11-10 39.99 42.37 39.33 41.96 0.4M
2021-11-09 40.50 40.70 39.48 39.76 0.0M
2021-11-08 40.93 41.95 40.07 40.51 0.1M
2021-11-04 41.47 41.47 40.67 40.86 0.1M
2021-11-03 40.67 42.11 39.33 40.44 0.4M
2021-11-02 40.75 41.20 38.67 39.41 0.6M
2021-11-01 34.29 40.73 34.23 40.29 0.6M
2021-10-29 32.85 34.26 32.85 33.95 0.0M
2021-10-28 34.67 34.67 33.83 33.91 0.1M
2021-10-27 34.55 35.01 34.27 34.63 0.0M
2021-10-26 33.49 34.51 33.44 34.28 0.0M
2021-10-25 34.30 34.30 32.81 33.67 0.1M
2021-10-22 35.73 36.03 33.95 34.29 0.0M
2021-10-21 36.13 37.25 34.57 35.77 0.2M
2021-10-20 33.36 34.97 33.08 34.74 0.2M
2021-10-19 34.93 35.13 33.47 33.93 0.1M
2021-10-18 34.65 35.54 34.00 34.79 0.1M
2021-10-14 35.07 35.27 33.72 33.93 0.2M
2021-10-13 34.27 35.05 33.89 34.75 0.2M
2021-10-12 33.20 33.45 32.17 32.93 0.1M
2021-10-11 32.77 33.47 31.91 33.13 0.1M
2021-10-08 32.00 33.11 32.00 32.41 0.0M
2021-10-07 32.27 32.81 31.80 32.10 0.1M
2021-10-06 31.04 32.64 31.04 32.13 0.2M
2021-10-05 30.56 31.33 30.56 31.07 0.0M
2021-10-04 29.62 30.84 29.62 30.65 0.1M
2021-10-01 30.80 31.33 30.23 30.28 0.0M
2021-09-30 31.07 31.39 30.40 30.73 0.1M
2021-09-29 31.71 32.25 31.07 31.21 0.1M
2021-09-28 32.41 32.58 31.74 31.99 0.0M
2021-09-27 33.33 33.33 32.01 32.20 0.1M
2021-09-24 32.19 32.19 31.25 31.74 0.0M
2021-09-23 32.11 32.49 31.87 32.03 0.0M
2021-09-22 31.79 32.07 31.74 31.92 0.0M
2021-09-21 31.62 31.78 30.83 31.27 0.1M
2021-09-20 32.87 32.87 31.67 31.85 0.0M
2021-09-17 34.67 34.74 32.26 32.73 0.3M
2021-09-16 31.77 34.65 31.08 34.23 0.4M
2021-09-15 31.49 31.56 31.07 31.23 0.0M
2021-09-14 31.42 31.67 31.05 31.16 0.0M
2021-09-13 32.15 32.33 31.25 31.29 0.0M
2021-09-09 32.71 32.77 32.07 32.08 0.0M
2021-09-08 32.15 32.93 31.98 32.49 0.0M
2021-09-07 33.33 33.34 31.60 31.93 0.1M
2021-09-06 33.12 34.41 32.27 32.81 0.1M
2021-09-03 32.05 33.32 32.03 32.14 0.1M
2021-09-02 32.23 32.23 31.46 32.01 0.0M
2021-09-01 29.73 32.67 29.73 31.94 0.0M
2021-08-31 32.89 32.89 30.08 30.68 0.1M
2021-08-30 31.32 31.83 30.83 31.55 0.0M
2021-08-27 31.82 31.97 31.02 31.27 0.0M
2021-08-26 32.80 34.00 31.59 31.87 0.3M
2021-08-25 30.80 33.19 30.80 32.49 0.1M
2021-08-24 29.68 31.27 29.11 30.72 0.1M
2021-08-23 30.79 30.90 29.73 29.83 0.0M
2021-08-20 28.80 30.32 28.80 30.11 0.0M
2021-08-18 30.23 30.33 28.97 29.43 0.0M
2021-08-17 29.59 30.41 29.19 30.18 0.0M
2021-08-16 31.85 31.85 29.75 29.79 0.0M
2021-08-13 27.47 31.23 27.47 30.05 0.1M
2021-08-12 29.04 31.05 29.04 30.71 0.1M
2021-08-11 26.80 29.11 25.07 28.60 0.1M
2021-08-10 29.71 29.71 27.21 28.14 0.0M
2021-08-09 29.59 30.24 28.94 29.44 0.0M
2021-08-06 29.58 30.07 29.50 29.61 0.0M
2021-08-05 29.48 30.07 28.22 29.49 0.1M
2021-08-04 30.47 30.77 29.47 29.83 0.0M
2021-08-03 30.75 30.75 30.05 30.20 0.0M
2021-08-02 29.62 31.17 29.62 30.68 0.0M
2021-07-30 30.61 31.29 30.18 30.35 0.0M
2021-07-29 31.53 32.27 30.03 30.65 0.1M
2021-07-28 29.10 31.30 28.84 31.18 0.2M
2021-07-27 29.13 30.00 28.40 29.54 0.0M
2021-07-26 29.07 29.46 28.81 28.88 0.0M
2021-07-23 29.70 30.00 29.01 29.15 0.1M
2021-07-22 29.71 30.19 29.12 29.67 0.0M
2021-07-20 29.77 29.86 28.82 29.39 0.0M
2021-07-19 30.27 30.35 29.11 29.89 0.0M
2021-07-16 29.69 30.97 28.99 30.40 0.0M
2021-07-15 29.59 30.27 29.11 29.68 0.0M
2021-07-14 30.45 30.49 29.54 29.69 0.0M
2021-07-13 30.73 30.83 30.26 30.37 0.0M
2021-07-12 30.23 30.66 30.23 30.45 0.0M
2021-07-09 29.67 30.13 29.58 29.83 0.0M
2021-07-08 30.11 30.29 29.55 29.79 0.0M
2021-07-07 28.27 30.67 28.27 29.67 0.0M
2021-07-06 31.05 31.05 30.19 30.27 0.0M
2021-07-05 31.07 31.83 30.67 30.81 0.0M
2021-07-02 31.36 31.72 30.96 31.05 0.0M
2021-07-01 30.69 31.87 29.74 31.29 0.1M
2021-06-30 31.22 31.27 30.50 30.69 0.0M
2021-06-29 30.39 31.87 30.13 30.97 0.1M
2021-06-28 31.33 31.33 30.04 30.27 0.0M
2021-06-25 31.47 31.74 30.57 30.71 0.1M
2021-06-24 31.60 32.65 30.58 31.42 0.3M
2021-06-23 31.09 32.00 30.23 31.17 0.3M
2021-06-22 30.94 31.71 30.57 30.81 0.0M
2021-06-21 28.21 30.93 28.21 30.32 0.1M
2021-06-18 30.27 30.73 28.25 29.89 0.1M
2021-06-17 31.73 31.73 29.37 30.07 0.1M
2021-06-16 31.20 32.00 30.67 30.97 0.1M
2021-06-15 29.80 31.37 29.80 30.57 0.0M
2021-06-14 30.13 30.52 28.17 29.59 0.1M
2021-06-11 28.01 30.92 27.93 29.71 0.1M
2021-06-10 27.49 27.86 27.33 27.81 0.0M
2021-06-09 28.00 28.13 27.09 27.66 0.0M
2021-06-08 28.38 28.51 27.20 27.68 0.0M
2021-06-07 28.15 28.56 27.78 28.07 0.0M
2021-06-04 27.05 27.88 26.42 27.57 0.0M
2021-06-03 25.89 27.33 25.63 26.32 0.1M
2021-06-02 25.86 26.27 25.37 25.54 0.0M
2021-06-01 26.45 26.65 25.85 25.89 0.1M
2021-05-31 27.06 27.47 26.27 26.41 0.0M
2021-05-28 27.85 27.85 26.80 26.83 0.0M
2021-05-27 27.37 27.99 26.95 27.59 0.0M
2021-05-26 27.30 27.87 26.69 27.23 0.0M
2021-05-25 27.28 27.28 26.71 26.80 0.0M
2021-05-24 27.55 27.77 26.93 27.01 0.0M
2021-05-21 27.99 28.40 26.71 27.02 0.0M
2021-05-20 27.38 28.22 27.08 27.30 0.0M
2021-05-19 27.69 28.27 26.85 27.11 0.0M
2021-05-18 27.45 27.63 26.72 27.44 0.0M
2021-05-17 27.08 27.86 26.98 27.34 0.0M
2021-05-14 27.73 28.71 26.33 27.21 0.1M
2021-05-12 30.00 30.29 27.21 27.69 0.3M
2021-05-11 26.27 30.10 26.27 29.86 0.2M
2021-05-10 26.79 27.13 26.07 26.74 0.1M
2021-05-07 26.00 26.53 25.97 26.51 0.0M
2021-05-06 26.09 26.23 25.59 25.77 0.0M
2021-05-05 26.40 26.40 25.60 25.69 0.0M
2021-05-04 27.20 27.20 26.03 26.18 0.0M
2021-05-03 26.11 27.07 25.13 26.62 0.1M
2021-04-30 25.73 26.72 25.59 26.39 0.0M
2021-04-29 27.57 27.57 25.54 25.94 0.1M
2021-04-28 28.27 28.27 26.00 26.47 0.1M
2021-04-27 24.39 25.33 24.39 25.20 0.1M
2021-04-26 24.02 24.65 23.33 24.29 0.0M
2021-04-23 23.70 24.27 23.59 24.03 0.0M
2021-04-22 25.20 25.20 23.60 23.85 0.0M
2021-04-20 25.19 25.33 23.90 24.14 0.0M
2021-04-19 24.11 24.35 23.47 23.85 0.1M
2021-04-16 24.61 24.72 24.14 24.53 0.0M
2021-04-15 26.07 26.07 23.91 24.39 0.1M
2021-04-13 25.20 25.20 24.08 24.56 0.0M
2021-04-12 24.96 25.20 24.67 24.71 0.0M
2021-04-09 25.87 26.87 25.73 25.94 0.0M
2021-04-08 26.10 26.20 25.80 25.97 0.0M
2021-04-07 25.77 26.13 25.13 25.84 0.0M
2021-04-06 25.47 26.03 25.42 25.74 0.0M
2021-04-05 26.33 26.33 25.10 25.41 0.0M
2021-04-01 26.15 26.15 25.79 26.00 0.0M
2021-03-31 26.35 26.45 25.59 25.81 0.0M
2021-03-30 26.79 27.07 25.80 25.95 0.0M
2021-03-26 26.13 26.63 26.06 26.45 0.0M
2021-03-25 26.40 26.43 25.57 25.81 0.0M
2021-03-24 27.61 27.73 26.63 26.67 0.1M
2021-03-23 26.13 27.87 25.15 27.17 0.2M
2021-03-22 26.07 26.07 25.43 25.61 0.0M
2021-03-19 25.49 26.12 23.79 25.54 0.1M
2021-03-18 26.67 27.00 24.93 25.25 0.0M
2021-03-17 27.39 27.61 25.65 26.05 0.1M
2021-03-16 28.40 28.53 27.15 27.39 0.0M
2021-03-15 26.40 28.67 26.40 28.19 0.3M
2021-03-12 26.80 26.80 25.70 26.29 0.4M
2021-03-10 25.25 26.26 24.53 25.31 0.1M
2021-03-09 26.17 26.19 24.99 25.39 0.1M
2021-03-08 26.00 27.41 25.47 25.65 0.3M
2021-03-05 23.59 26.91 23.39 25.59 0.3M
2021-03-04 23.62 24.17 23.08 23.59 0.1M
2021-03-03 23.60 23.86 23.29 23.52 0.1M
2021-03-02 23.40 23.87 22.87 23.27 0.0M
2021-03-01 23.87 24.26 22.82 23.18 0.1M
2021-02-26 23.08 23.77 22.44 23.17 0.1M
2021-02-25 22.89 24.27 21.94 23.67 0.2M
2021-02-24 21.88 23.37 21.87 22.78 0.1M
2021-02-23 23.15 23.47 21.87 22.53 0.1M
2021-02-22 23.47 23.47 22.97 23.06 0.1M
2021-02-19 24.00 24.46 23.00 23.59 0.1M
2021-02-18 23.58 24.20 22.99 23.91 0.1M
2021-02-17 23.26 23.56 22.97 23.31 0.1M
2021-02-16 24.40 24.87 22.93 23.27 0.1M
2021-02-15 24.55 24.68 24.05 24.49 0.1M
2021-02-12 24.27 24.55 23.33 23.74 0.1M
2021-02-11 22.28 23.80 21.95 23.47 0.3M
2021-02-10 22.11 22.13 20.83 21.95 0.1M
2021-02-09 21.60 22.23 21.28 21.46 0.1M
2021-02-08 21.20 21.88 21.09 21.44 0.2M
2021-02-05 21.73 21.73 21.01 21.09 0.0M
2021-02-04 21.60 22.00 21.20 21.34 0.0M
2021-02-03 21.60 21.60 20.69 21.20 0.0M
2021-02-02 19.71 21.63 19.71 21.04 0.1M
2021-02-01 19.00 19.77 17.75 19.50 0.0M
2021-01-29 19.73 19.73 18.80 19.13 0.0M
2021-01-28 19.73 20.06 19.41 19.73 0.0M
2021-01-27 19.07 20.19 19.07 19.85 0.0M
2021-01-25 20.60 20.87 19.73 19.79 0.0M
2021-01-22 21.01 21.73 20.51 20.57 0.0M
2021-01-21 20.80 21.47 20.80 20.99 0.1M
2021-01-20 20.91 21.32 20.35 20.52 0.0M
2021-01-19 20.13 21.08 20.13 20.55 0.0M
2021-01-18 21.20 21.20 20.23 20.77 0.0M
2021-01-15 20.49 20.92 20.49 20.80 0.0M
2021-01-14 20.41 21.33 20.41 21.09 0.0M
2021-01-13 21.45 21.47 21.07 21.23 0.0M
2021-01-12 21.33 21.97 21.03 21.34 0.0M
2021-01-11 21.33 22.21 21.33 21.67 0.1M
2021-01-08 22.13 22.13 21.33 21.41 0.0M
2021-01-07 21.60 21.87 21.17 21.47 0.0M
2021-01-06 21.19 21.73 20.53 21.57 0.1M
2021-01-05 20.50 21.12 20.50 20.90 0.0M
2021-01-04 20.27 21.35 20.27 20.75 0.0M
2021-01-01 20.73 21.33 20.43 20.93 0.0M