Prerna Infrabuild Ltd (PRFI)

PRFI
🏛️ インド →
30.94
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 23.08 23.08 21.76 22.00 0.0M
2021-12-30 22.91 22.98 22.00 22.63 0.0M
2021-12-29 20.96 22.87 20.96 22.25 0.1M
2021-12-28 23.33 23.33 21.65 21.79 0.0M
2021-12-27 24.06 24.06 21.97 22.73 0.1M
2021-12-24 23.19 23.54 22.04 23.05 0.1M
2021-12-23 23.57 23.64 22.38 22.45 0.1M
2021-12-22 25.10 25.45 23.19 23.54 0.0M
2021-12-21 24.41 24.44 22.59 24.34 0.2M
2021-12-20 21.90 23.43 21.20 23.29 0.0M
2021-12-17 21.62 22.56 21.62 22.32 0.0M
2021-12-16 24.20 24.20 22.45 22.70 0.0M
2021-12-15 25.24 25.24 23.01 23.61 0.0M
2021-12-14 23.61 24.93 22.98 24.20 0.1M
2021-12-13 24.16 25.59 21.48 22.66 0.1M
2021-12-10 24.65 24.65 22.07 23.67 0.1M
2021-12-09 22.73 22.84 19.28 22.52 0.1M
2021-12-08 19.87 20.82 19.07 20.78 0.1M
2021-12-07 18.83 20.22 18.83 18.93 0.0M
2021-12-06 19.18 19.25 18.24 19.25 0.0M
2021-12-03 18.17 18.34 16.84 18.34 0.0M
2021-12-02 17.26 17.68 16.91 17.47 0.0M
2021-12-01 16.77 16.84 16.67 16.84 0.0M
2021-11-30 14.85 16.04 14.85 16.04 0.1M
2021-11-29 16.60 16.60 15.17 15.31 0.0M
2021-11-26 17.09 17.09 15.90 15.93 0.0M
2021-11-25 17.78 17.92 16.67 16.74 0.0M
2021-11-24 18.44 18.44 17.29 17.50 0.0M
2021-11-23 18.83 19.39 18.06 18.06 0.1M
2021-11-22 19.18 19.60 18.86 19.00 0.0M
2021-11-18 19.39 19.84 18.51 19.49 0.1M
2021-11-17 19.84 20.08 18.86 19.39 0.1M
2021-11-16 18.51 20.19 18.31 19.84 0.2M
2021-11-15 19.46 19.67 17.85 19.25 0.1M
2021-11-12 19.70 19.87 17.99 18.76 0.1M
2021-11-11 18.76 19.42 17.78 18.93 0.1M
2021-11-10 17.82 18.93 17.82 18.51 0.0M
2021-11-09 16.98 18.10 16.98 18.10 0.1M
2021-11-08 17.96 18.03 16.84 17.26 0.0M
2021-11-04 18.69 19.18 17.43 17.68 0.0M
2021-11-03 18.83 18.83 17.68 18.31 0.0M
2021-11-02 19.53 20.15 18.55 18.55 0.1M
2021-11-01 19.14 19.87 18.20 19.53 0.0M
2021-10-29 20.36 20.36 19.11 19.14 0.0M
2021-10-28 21.90 21.90 20.01 20.08 0.1M
2021-10-27 21.97 21.97 20.22 21.06 0.0M
2021-10-26 19.84 21.23 19.84 20.92 0.1M
2021-10-25 19.87 20.71 18.79 20.22 0.1M
2021-10-22 20.12 20.29 18.90 19.77 0.1M
2021-10-21 20.05 21.44 19.42 19.87 0.0M
2021-10-20 20.22 20.50 18.90 20.43 0.0M
2021-10-19 20.92 20.99 19.04 19.53 0.1M
2021-10-18 19.63 20.19 19.00 20.01 0.0M
2021-10-14 19.21 19.70 18.62 19.25 0.1M
2021-10-13 19.63 20.50 19.18 19.60 0.0M
2021-10-12 19.04 20.12 19.04 19.91 0.0M
2021-10-11 19.53 20.08 18.86 19.18 0.0M
2021-10-08 19.91 20.50 19.14 19.67 0.1M
2021-10-07 19.80 19.84 19.14 19.53 0.0M
2021-10-06 17.68 18.90 17.68 18.90 0.0M
2021-10-05 17.12 18.20 17.12 18.03 0.0M
2021-10-04 16.35 17.47 16.21 17.36 0.0M
2021-10-01 15.97 16.70 15.97 16.67 0.0M
2021-09-30 15.69 15.93 15.69 15.93 0.0M
2021-09-29 16.00 16.46 15.17 15.20 0.0M
2021-09-28 15.41 16.21 15.38 15.69 0.0M
2021-09-27 14.44 15.45 14.33 15.45 0.0M
2021-09-24 14.19 15.17 14.19 14.71 0.0M
2021-09-23 14.51 15.06 14.09 14.47 0.0M
2021-09-22 14.54 15.69 14.30 14.37 0.1M
2021-09-21 14.47 14.99 14.33 14.99 0.0M
2021-09-20 14.47 15.10 14.16 14.33 0.0M
2021-09-17 13.42 14.68 13.42 14.47 0.0M
2021-09-16 13.74 14.30 13.39 13.98 0.0M
2021-09-15 13.88 14.44 13.21 13.77 0.0M
2021-09-14 14.19 14.71 13.81 13.88 0.0M
2021-09-13 13.53 14.30 13.32 14.23 0.0M
2021-09-09 13.98 14.44 13.32 13.77 0.0M
2021-09-08 14.33 14.85 13.98 13.98 0.0M
2021-09-07 14.05 14.75 13.46 14.61 0.0M
2021-09-06 13.88 14.30 13.49 14.05 0.0M
2021-09-03 13.21 14.26 13.21 14.16 0.0M
2021-09-02 12.94 13.74 12.59 13.63 0.0M
2021-09-01 13.08 13.60 12.80 13.18 0.0M
2021-08-31 13.77 13.81 12.87 13.32 0.0M
2021-08-30 13.56 13.56 13.21 13.42 0.0M
2021-08-27 13.39 13.49 12.76 12.94 0.0M
2021-08-26 13.53 14.75 13.35 13.42 0.0M
2021-08-25 13.67 14.89 13.53 14.05 0.0M
2021-08-24 14.68 14.68 13.67 14.23 0.0M
2021-08-23 15.31 16.70 14.09 14.37 0.0M
2021-08-20 17.33 18.06 15.27 15.59 0.0M
2021-08-18 17.89 18.76 16.84 16.95 0.0M
2021-08-17 16.77 18.97 16.21 18.62 0.1M
2021-08-16 15.03 18.34 14.30 17.99 0.1M
2021-08-13 14.64 16.18 13.39 15.31 0.1M
2021-08-12 13.28 14.64 13.28 14.05 0.1M
2021-08-11 15.13 15.20 12.27 13.25 0.1M
2021-08-10 13.74 15.20 13.74 15.10 0.1M
2021-08-09 12.59 12.87 12.59 12.69 0.0M
2021-08-06 12.48 12.97 12.41 12.94 0.0M
2021-08-05 13.08 13.08 12.41 12.48 0.0M
2021-08-04 13.11 13.11 12.45 12.97 0.0M
2021-08-03 13.39 13.91 12.73 12.73 0.0M
2021-08-02 12.73 13.95 12.73 13.11 0.0M
2021-07-30 13.39 13.84 12.97 12.97 0.0M
2021-07-29 14.02 14.64 12.76 13.01 0.0M
2021-07-28 14.54 15.41 13.42 14.05 0.1M
2021-07-27 12.87 14.23 12.87 14.02 0.1M
2021-07-26 12.73 13.88 12.59 13.39 0.0M
2021-07-23 13.01 13.32 12.59 12.97 0.0M
2021-07-22 12.41 13.39 12.38 13.25 0.1M
2021-07-20 12.94 13.18 12.38 12.52 0.0M
2021-07-19 12.59 13.25 12.20 12.66 0.0M
2021-07-16 13.21 13.95 12.20 12.83 0.0M
2021-07-15 12.48 13.42 11.89 12.80 0.1M
2021-07-14 11.37 13.25 11.37 12.20 0.0M
2021-07-13 11.51 12.27 11.51 12.24 0.0M
2021-07-12 11.92 12.41 11.79 11.92 0.0M
2021-07-09 11.82 12.45 11.51 12.17 0.0M
2021-07-08 12.06 12.38 11.82 12.03 0.0M
2021-07-07 12.45 12.45 11.79 12.03 0.0M
2021-07-06 12.20 12.52 11.82 11.89 0.0M
2021-07-05 12.13 12.55 11.61 12.45 0.0M
2021-07-02 11.58 12.10 11.58 11.89 0.0M
2021-07-01 12.20 12.20 11.47 11.68 0.0M
2021-06-30 12.03 12.48 11.58 11.99 0.0M
2021-06-29 11.40 12.17 11.26 11.72 0.0M
2021-06-28 11.79 12.48 11.02 11.89 0.0M
2021-06-25 11.96 12.73 11.23 11.72 0.0M
2021-06-24 11.92 12.52 10.77 12.20 0.0M
2021-06-23 11.89 12.55 11.72 11.96 0.0M
2021-06-22 11.89 12.41 11.68 12.03 0.0M
2021-06-21 11.37 12.48 11.37 12.41 0.0M
2021-06-18 11.79 11.96 10.67 11.37 0.0M
2021-06-17 11.44 12.10 11.44 11.79 0.0M
2021-06-16 11.72 12.03 11.26 11.65 0.0M
2021-06-15 11.65 12.13 11.37 11.72 0.0M
2021-06-14 11.92 11.99 11.40 11.72 0.0M
2021-06-11 11.96 12.38 11.79 11.99 0.0M
2021-06-10 11.96 12.48 11.75 12.03 0.0M
2021-06-09 12.03 12.38 11.58 12.03 0.0M
2021-06-08 11.37 12.48 11.37 12.06 0.0M
2021-06-07 12.20 12.73 11.16 12.10 0.1M
2021-06-04 12.69 12.69 11.96 12.38 0.0M
2021-06-03 11.89 12.73 11.89 12.52 0.3M
2021-06-02 11.19 12.27 11.16 12.13 0.0M
2021-06-01 11.51 12.34 11.26 11.72 0.0M
2021-05-31 11.30 11.86 11.16 11.82 0.0M
2021-05-28 11.86 12.34 11.51 11.72 0.0M
2021-05-27 12.41 12.55 11.75 12.10 0.0M
2021-05-26 12.97 12.97 12.06 12.34 0.0M
2021-05-25 13.25 13.28 12.03 12.69 0.2M
2021-05-24 12.55 12.66 12.55 12.66 0.0M
2021-05-21 12.06 12.06 12.06 12.06 0.0M
2021-05-20 11.51 11.51 11.51 11.51 0.0M
2021-05-19 10.98 10.98 10.98 10.98 0.0M
2021-05-18 10.46 10.46 10.46 10.46 0.0M
2021-05-14 10.98 10.98 10.98 10.98 0.0M
2021-05-12 11.86 11.86 11.51 11.51 0.0M
2021-05-11 11.92 11.92 11.92 11.92 0.0M
2021-05-10 11.16 12.13 11.16 12.13 0.0M
2021-04-23 11.16 11.72 11.16 11.72 0.0M
2021-04-19 10.95 11.72 10.88 11.72 0.0M
2021-04-16 11.16 11.16 11.16 11.16 0.0M
2021-04-15 11.51 11.51 11.51 11.51 0.0M
2021-04-13 11.40 11.86 11.40 11.86 0.0M
2021-04-09 12.45 12.45 11.40 11.99 0.0M
2021-04-08 11.99 11.99 11.99 11.99 0.0M
2021-03-31 11.65 12.62 11.65 12.62 0.0M
2021-03-30 12.27 12.27 12.24 12.24 0.0M
2021-03-26 12.87 12.87 12.87 12.87 0.0M
2021-03-23 19.40 19.40 19.40 19.40 0.0M
2021-03-19 19.45 20.40 19.45 20.40 0.0M
2021-03-18 17.90 19.45 17.90 19.45 0.0M
2021-03-16 20.50 20.50 18.80 18.80 0.0M
2021-03-09 19.75 19.75 19.75 19.75 0.0M
2021-03-04 19.00 19.00 19.00 19.00 0.0M
2021-03-01 19.45 19.45 17.80 18.75 0.0M
2021-02-25 18.80 19.20 18.55 18.55 0.0M
2021-02-24 18.60 18.60 18.30 18.30 0.1M
2021-02-17 19.25 19.25 19.25 19.25 0.0M
2021-02-16 20.30 20.30 19.50 19.50 0.0M
2021-02-15 20.75 20.75 19.50 19.50 0.0M
2021-02-11 18.80 20.30 18.80 20.30 0.0M
2021-02-08 19.40 19.40 19.40 19.40 0.0M
2021-02-05 19.40 19.40 19.30 19.30 0.0M
2021-02-04 18.25 19.15 17.45 18.75 0.1M
2021-02-03 18.25 19.45 18.20 18.25 0.0M
2021-02-02 19.20 19.20 18.25 18.90 0.2M
2021-02-01 19.20 19.20 19.20 19.20 0.0M
2021-01-29 18.40 19.30 18.40 18.40 0.0M
2021-01-25 19.70 19.70 18.70 19.35 0.0M
2021-01-22 19.50 19.50 18.70 19.30 0.0M
2021-01-21 20.30 20.30 18.50 19.35 0.0M
2021-01-20 19.90 20.25 18.45 19.35 0.0M
2021-01-19 18.00 19.35 18.00 19.35 0.0M
2021-01-18 19.25 19.50 18.60 18.60 0.0M
2021-01-15 20.20 20.20 19.25 19.25 0.0M
2021-01-14 21.25 21.25 19.40 20.25 0.0M
2021-01-13 20.40 20.40 19.40 20.40 0.0M
2021-01-11 20.40 20.40 20.40 20.40 0.0M
2021-01-07 19.25 20.40 19.25 20.40 0.0M
2021-01-06 20.80 20.80 19.45 20.25 0.0M
2021-01-05 22.10 22.10 20.40 20.40 0.0M
2021-01-04 20.95 21.60 20.60 21.45 0.0M
2021-01-01 21.60 21.75 19.95 21.65 0.0M