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
2022-12-30 26.43 26.43 24.58 25.59 0.0M
2022-12-29 26.50 26.50 24.76 25.03 0.0M
2022-12-28 26.50 26.81 25.10 25.80 0.0M
2022-12-27 26.85 27.20 25.94 26.05 0.0M
2022-12-26 24.34 27.55 23.33 26.67 0.0M
2022-12-23 25.77 25.77 22.35 22.98 0.1M
2022-12-22 26.50 26.95 23.74 25.00 0.0M
2022-12-21 28.56 28.56 26.50 26.71 0.0M
2022-12-20 27.55 27.89 26.92 27.16 0.0M
2022-12-19 27.89 29.18 26.53 27.55 0.1M
2022-12-16 29.99 29.99 27.61 27.89 0.0M
2022-12-15 28.97 28.97 27.75 28.10 0.1M
2022-12-14 29.85 29.88 27.30 28.00 0.1M
2022-12-13 29.29 30.47 28.59 29.15 0.1M
2022-12-12 30.54 31.03 29.71 29.88 0.1M
2022-12-09 30.72 31.24 29.67 29.88 0.0M
2022-12-08 30.89 31.69 30.09 30.65 0.1M
2022-12-07 33.44 33.44 30.68 30.89 0.0M
2022-12-06 34.00 34.00 31.90 31.94 0.0M
2022-12-05 33.82 33.93 32.43 32.64 0.0M
2022-12-02 33.93 33.93 32.43 32.57 0.0M
2022-12-01 34.17 34.17 31.94 32.60 0.0M
2022-11-30 35.46 35.46 32.60 32.78 0.0M
2022-11-29 34.87 34.87 31.59 34.07 0.0M
2022-11-28 33.09 33.82 30.02 33.12 0.0M
2022-11-25 33.47 33.47 32.36 32.98 0.0M
2022-11-24 32.78 33.33 32.36 32.64 0.0M
2022-11-23 33.37 33.37 31.52 32.78 0.0M
2022-11-22 32.78 32.78 30.79 32.29 0.0M
2022-11-21 31.14 33.23 29.64 31.59 0.0M
2022-11-18 32.78 32.78 31.14 31.52 0.0M
2022-11-17 31.69 32.78 30.82 31.76 0.0M
2022-11-16 32.29 32.29 30.86 31.45 0.0M
2022-11-15 33.40 33.40 30.33 31.24 0.0M
2022-11-14 33.75 33.75 31.90 32.36 0.0M
2022-11-11 34.00 34.00 32.22 32.74 0.0M
2022-11-10 33.40 34.17 31.59 32.32 0.0M
2022-11-09 31.49 34.17 31.49 32.78 0.0M
2022-11-07 32.74 33.47 30.68 33.05 0.0M
2022-11-04 32.78 32.78 30.68 31.66 0.0M
2022-11-03 33.05 33.05 28.17 31.80 0.1M
2022-11-02 33.30 33.30 31.87 32.71 0.0M
2022-11-01 33.12 33.30 32.11 32.43 0.0M
2022-10-31 33.96 33.96 32.71 32.95 0.0M
2022-10-28 33.40 34.73 32.64 32.71 0.0M
2022-10-27 34.48 34.48 30.68 32.81 0.1M
2022-10-25 34.13 34.13 31.03 31.38 0.0M
2022-10-24 34.66 34.66 32.25 32.67 0.0M
2022-10-21 36.26 36.26 30.30 32.25 0.2M
2022-10-20 37.45 37.45 32.46 34.76 0.1M
2022-10-19 32.29 37.69 31.45 36.89 0.5M
2022-10-18 31.80 33.44 30.37 31.42 0.0M
2022-10-17 34.52 34.52 31.62 32.08 0.0M
2022-10-14 32.95 34.17 32.50 33.16 0.0M
2022-10-13 30.47 33.47 29.11 32.29 0.1M
2022-10-12 30.23 30.23 28.24 29.22 0.0M
2022-10-11 30.09 30.89 29.71 29.74 0.0M
2022-10-10 28.59 31.38 28.00 30.09 0.0M
2022-10-07 29.64 31.28 28.24 28.73 0.0M
2022-10-06 29.43 30.20 28.84 29.67 0.0M
2022-10-04 27.89 29.99 27.55 29.43 0.0M
2022-10-03 29.60 29.60 27.79 28.38 0.0M
2022-09-30 27.93 29.22 27.93 28.21 0.0M
2022-09-29 29.60 29.60 27.20 27.93 0.0M
2022-09-28 28.80 29.39 28.52 28.56 0.0M
2022-09-27 29.60 29.95 28.59 29.46 0.0M
2022-09-26 30.44 30.44 27.23 28.84 0.0M
2022-09-23 29.99 29.99 28.03 28.56 0.0M
2022-09-22 31.66 32.08 29.78 30.58 0.1M
2022-09-21 28.77 34.55 28.77 31.24 0.1M
2022-09-20 29.57 30.65 28.59 28.80 0.1M
2022-09-19 29.25 30.51 26.85 28.77 0.1M
2022-09-16 28.90 29.71 26.92 27.20 0.0M
2022-09-15 30.61 30.61 28.59 28.90 0.0M
2022-09-14 28.94 30.13 28.10 28.84 0.0M
2022-09-13 30.86 30.86 28.31 29.74 0.0M
2022-09-12 30.75 30.75 29.85 30.02 0.0M
2022-09-09 31.87 32.22 28.94 29.85 0.1M
2022-09-08 30.33 32.57 29.95 30.82 0.0M
2022-09-07 28.66 30.58 28.66 30.33 0.0M
2022-09-06 29.99 31.35 29.92 29.99 0.0M
2022-09-05 31.03 31.10 29.99 30.61 0.0M
2022-09-02 32.01 33.33 29.32 30.51 0.0M
2022-09-01 27.09 31.87 26.60 31.38 0.1M
2022-08-30 26.92 26.95 25.80 26.57 0.0M
2022-08-29 26.60 26.99 25.73 25.80 0.0M
2022-08-26 26.22 26.85 25.49 26.74 0.0M
2022-08-25 27.13 27.82 25.91 26.74 0.0M
2022-08-24 26.92 26.92 25.84 26.36 0.0M
2022-08-23 27.13 27.13 25.63 25.73 0.0M
2022-08-22 25.38 26.22 25.10 25.84 0.0M
2022-08-19 26.39 27.37 25.31 26.22 0.1M
2022-08-18 27.16 27.44 26.19 27.16 0.0M
2022-08-17 26.32 27.48 25.91 27.13 0.0M
2022-08-16 25.63 26.64 25.28 26.15 0.0M
2022-08-12 25.07 26.32 23.71 26.15 0.0M
2022-08-11 25.14 25.14 23.40 24.27 0.1M
2022-08-10 27.09 27.89 25.10 25.49 0.0M
2022-08-08 26.99 28.66 26.99 27.20 0.0M
2022-08-05 28.00 29.29 26.57 27.41 0.0M
2022-08-04 27.72 28.70 27.23 28.00 0.1M
2022-08-03 26.50 27.20 25.87 26.53 0.0M
2022-08-02 27.89 27.89 26.29 26.85 0.0M
2022-08-01 26.95 29.46 26.26 27.61 0.0M
2022-07-29 27.86 27.89 26.53 26.99 0.0M
2022-07-28 26.36 27.82 26.36 27.30 0.0M
2022-07-27 26.39 27.02 25.17 26.29 0.0M
2022-07-26 28.52 28.52 25.94 26.39 0.0M
2022-07-25 26.71 27.72 26.71 27.09 0.0M
2022-07-22 28.00 28.35 27.02 27.30 0.0M
2022-07-21 28.35 28.35 26.92 27.44 0.0M
2022-07-20 27.55 29.15 27.55 28.14 0.0M
2022-07-19 29.39 29.43 26.92 27.44 0.0M
2022-07-18 28.70 30.26 28.70 29.04 0.0M
2022-07-15 27.75 31.38 27.41 29.60 0.1M
2022-07-14 26.88 28.17 25.80 26.99 0.0M
2022-07-13 26.81 26.81 25.91 26.22 0.0M
2022-07-12 25.52 27.13 25.52 26.92 0.0M
2022-07-11 25.49 26.46 25.49 25.52 0.0M
2022-07-08 25.10 26.85 25.10 26.29 0.0M
2022-07-07 24.41 25.80 24.41 25.73 0.0M
2022-07-06 24.23 25.77 23.78 24.79 0.0M
2022-07-05 24.34 25.03 24.23 24.72 0.0M
2022-07-04 24.83 25.59 23.92 25.07 0.0M
2022-07-01 26.43 26.43 25.38 25.45 0.0M
2022-06-30 25.77 26.08 25.17 25.35 0.0M
2022-06-29 26.08 26.46 25.17 25.77 0.0M
2022-06-28 25.31 26.46 24.79 25.35 0.0M
2022-06-27 27.68 27.68 25.98 26.32 0.0M
2022-06-24 27.16 27.16 25.49 26.29 0.0M
2022-06-23 26.08 27.68 24.79 25.21 0.0M
2022-06-22 26.15 26.26 25.21 25.49 0.0M
2022-06-21 24.79 26.78 24.79 26.57 0.1M
2022-06-20 24.23 26.50 24.13 25.84 0.1M
2022-06-17 26.85 26.85 24.44 25.10 0.0M
2022-06-16 26.99 26.99 25.45 26.15 0.0M
2022-06-15 25.03 27.20 25.03 25.42 0.0M
2022-06-14 24.20 25.73 24.16 25.56 0.0M
2022-06-13 26.39 26.39 24.41 25.00 0.0M
2022-06-10 25.03 27.68 24.72 26.57 0.0M
2022-06-09 24.86 26.36 24.55 25.84 0.0M
2022-06-08 25.80 26.46 25.14 25.80 0.0M
2022-06-07 25.10 26.88 24.58 26.26 0.0M
2022-06-06 25.73 26.05 24.41 25.45 0.0M
2022-06-03 26.81 26.81 24.79 25.03 0.1M
2022-06-02 25.70 25.70 24.86 25.31 0.0M
2022-06-01 25.77 25.77 24.16 25.00 0.0M
2022-05-31 25.10 25.66 24.55 25.00 0.0M
2022-05-30 25.10 25.80 23.74 24.76 0.0M
2022-05-27 25.66 25.66 23.81 24.55 0.0M
2022-05-26 25.56 25.56 23.36 24.34 0.0M
2022-05-25 27.75 27.75 24.41 24.44 0.1M
2022-05-24 25.91 27.58 23.71 25.91 0.1M
2022-05-23 25.84 27.06 25.10 25.14 0.0M
2022-05-20 27.89 27.89 25.31 25.84 0.0M
2022-05-19 27.16 29.81 25.87 27.09 0.1M
2022-05-18 27.20 27.82 26.50 27.37 0.0M
2022-05-17 27.89 28.94 26.67 27.44 0.0M
2022-05-16 27.82 27.89 25.91 27.79 0.0M
2022-05-13 25.10 26.29 24.09 25.38 0.0M
2022-05-12 25.03 25.10 23.50 24.16 0.0M
2022-05-11 26.01 27.89 24.55 25.21 0.1M
2022-05-10 27.96 27.96 25.49 27.16 0.0M
2022-05-09 30.61 30.61 27.55 27.96 0.0M
2022-05-06 29.74 30.33 26.53 29.22 0.0M
2022-05-05 32.08 32.08 28.94 29.08 0.0M
2022-05-04 34.13 34.13 30.33 30.68 0.1M
2022-05-02 33.26 34.87 30.06 33.30 0.1M
2022-04-29 30.06 33.79 29.95 32.57 0.1M
2022-04-28 32.74 33.09 29.64 30.72 0.1M
2022-04-27 36.58 36.58 32.43 32.50 0.1M
2022-04-26 37.31 37.52 32.53 36.02 0.2M
2022-04-25 34.87 37.38 34.03 36.12 0.2M
2022-04-22 31.94 35.81 30.93 34.03 0.3M
2022-04-21 30.23 30.23 28.80 30.23 0.5M
2022-04-20 25.10 27.82 24.86 25.21 0.1M
2022-04-19 23.64 25.10 23.64 24.34 0.1M
2022-04-18 23.36 23.71 21.23 23.36 0.0M
2022-04-13 21.62 23.64 21.62 22.25 0.0M
2022-04-12 22.66 22.66 20.29 21.62 0.0M
2022-04-11 22.80 23.64 22.70 22.73 0.0M
2022-04-08 22.98 22.98 22.32 22.84 0.0M
2022-04-07 24.02 24.02 21.83 22.35 0.0M
2022-04-06 22.59 22.59 20.92 21.83 0.0M
2022-04-05 20.12 22.80 19.70 22.11 0.0M
2022-04-04 20.40 21.58 20.40 20.92 0.0M
2022-04-01 19.94 21.27 19.94 20.29 0.0M
2022-03-31 19.77 21.27 19.77 20.64 0.0M
2022-03-30 18.58 21.03 18.58 19.77 0.0M
2022-03-29 19.84 19.94 19.21 19.87 0.0M
2022-03-28 21.97 21.97 18.83 20.64 0.0M
2022-03-25 19.25 21.97 19.25 20.12 0.0M
2022-03-24 20.89 21.34 19.56 20.36 0.0M
2022-03-23 21.69 22.18 19.74 20.92 0.0M
2022-03-22 22.66 22.66 21.27 21.83 0.0M
2022-03-21 21.58 23.54 20.26 22.25 0.0M
2022-03-17 22.66 22.84 21.97 22.00 0.0M
2022-03-16 21.51 22.77 21.06 22.25 0.0M
2022-03-15 23.01 23.01 21.69 22.38 0.0M
2022-03-14 22.66 23.01 21.83 21.83 0.0M
2022-03-11 20.92 22.25 20.92 21.65 0.0M
2022-03-10 23.64 23.64 20.61 22.25 0.0M
2022-03-09 19.91 23.15 19.91 21.90 0.0M
2022-03-08 21.62 21.90 21.58 21.90 0.0M
2022-03-07 20.78 22.28 20.78 21.58 0.0M
2022-03-04 20.26 22.11 20.26 21.76 0.0M
2022-03-03 20.99 21.13 20.29 20.57 0.0M
2022-03-02 20.75 21.58 19.87 19.91 0.0M
2022-02-28 18.97 20.57 17.78 20.57 0.0M
2022-02-25 19.25 20.47 18.48 18.97 0.1M
2022-02-24 20.64 20.64 19.63 19.63 0.1M
2022-02-23 21.69 21.90 20.92 21.79 0.0M
2022-02-22 19.04 22.14 19.04 21.23 0.0M
2022-02-21 22.07 22.07 20.29 20.92 0.0M
2022-02-18 21.37 22.28 20.64 20.99 0.0M
2022-02-17 21.62 22.98 21.37 21.55 0.0M
2022-02-16 22.94 23.05 21.62 21.97 0.0M
2022-02-15 22.21 22.94 20.92 21.30 0.0M
2022-02-14 21.27 24.02 20.68 22.38 0.1M
2022-02-11 26.92 26.92 22.56 22.84 0.0M
2022-02-10 26.15 26.36 23.92 24.97 0.0M
2022-02-09 24.16 25.63 23.05 24.93 0.0M
2022-02-08 21.97 24.16 20.29 23.54 0.0M
2022-02-07 21.65 22.91 21.13 22.04 0.0M
2022-02-04 22.98 22.98 21.27 22.11 0.1M
2022-02-03 22.32 23.01 21.27 22.38 0.0M
2022-02-02 21.55 23.05 21.55 22.28 0.0M
2022-02-01 21.27 21.97 21.13 21.97 0.0M
2022-01-31 20.57 21.83 20.57 20.92 0.0M
2022-01-28 22.28 22.28 20.61 21.34 0.2M
2022-01-27 21.30 22.18 20.64 21.69 0.0M
2022-01-25 20.82 22.25 20.75 21.72 0.0M
2022-01-24 22.00 22.28 21.06 21.65 0.0M
2022-01-21 23.71 23.71 21.97 22.11 0.1M
2022-01-20 24.90 24.90 23.08 23.12 0.0M
2022-01-19 23.74 25.63 23.57 23.92 0.0M
2022-01-18 24.30 25.07 23.15 24.76 0.0M
2022-01-17 24.76 25.59 24.13 24.30 0.0M
2022-01-14 25.03 25.24 24.55 25.10 0.1M
2022-01-13 25.17 25.17 24.41 25.07 0.0M
2022-01-12 25.35 25.38 24.41 25.10 0.1M
2022-01-11 24.62 24.69 23.71 24.55 0.0M
2022-01-10 24.37 24.90 23.15 23.74 0.1M
2022-01-07 22.59 23.71 22.59 23.71 0.0M
2022-01-06 23.26 23.50 22.52 22.59 0.0M
2022-01-05 22.77 23.29 22.32 22.91 0.0M
2022-01-04 23.95 24.16 22.25 22.45 0.0M
2022-01-03 21.58 23.08 21.58 23.01 0.0M