Prakash Industries

PRKI
🏛️ 인도 →
163.52
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 53.45 55.15 53.45 54.50 0.7M
2021-12-30 54.10 54.80 53.40 53.90 0.3M
2021-12-29 54.75 55.15 53.90 54.10 0.3M
2021-12-28 53.75 55.35 53.75 54.60 0.5M
2021-12-27 53.60 54.30 52.65 53.65 0.2M
2021-12-24 54.80 54.80 53.15 53.65 0.3M
2021-12-23 53.85 55.15 53.65 54.30 0.3M
2021-12-22 52.90 54.25 52.80 53.45 0.8M
2021-12-21 52.00 54.90 52.00 52.50 0.6M
2021-12-20 52.50 56.00 50.80 51.65 0.4M
2021-12-17 55.20 55.65 53.00 53.45 0.6M
2021-12-16 57.00 57.00 55.50 55.65 0.3M
2021-12-15 57.00 57.20 56.30 56.40 0.6M
2021-12-14 57.55 58.00 56.30 56.70 0.6M
2021-12-13 58.60 58.90 57.40 57.60 0.5M
2021-12-10 57.40 57.95 57.20 57.55 0.7M
2021-12-09 58.00 58.45 57.00 57.55 0.7M
2021-12-08 59.05 59.70 57.00 57.65 0.7M
2021-12-07 55.50 59.70 55.30 58.75 1.2M
2021-12-06 56.50 57.20 50.10 55.80 3.0M
2021-12-03 61.25 62.35 60.80 61.10 0.5M
2021-12-02 58.85 61.00 58.45 60.75 0.4M
2021-12-01 58.90 59.40 57.80 58.55 0.5M
2021-11-30 60.00 61.40 57.30 58.00 0.8M
2021-11-29 61.50 62.50 59.20 59.85 1.0M
2021-11-26 65.70 66.10 62.65 63.25 0.6M
2021-11-25 66.40 66.80 66.00 66.15 0.2M
2021-11-24 66.30 67.90 66.00 66.35 0.6M
2021-11-23 64.75 66.50 63.70 66.25 0.4M
2021-11-22 68.00 68.00 64.35 65.00 0.6M
2021-11-18 66.95 69.40 65.90 68.35 1.0M
2021-11-17 66.05 69.00 66.05 66.95 0.8M
2021-11-16 66.90 67.70 65.55 66.40 0.6M
2021-11-15 68.45 68.45 66.05 66.65 0.5M
2021-11-12 68.45 69.25 67.85 68.15 0.4M
2021-11-11 70.35 70.35 67.65 68.10 0.6M
2021-11-10 72.50 73.30 69.45 70.10 1.0M
2021-11-09 69.65 74.00 68.80 73.00 2.4M
2021-11-08 66.45 69.65 65.00 69.30 1.3M
2021-11-04 66.10 66.20 65.65 65.95 0.1M
2021-11-03 66.10 66.30 65.25 65.65 0.3M
2021-11-02 65.80 66.55 65.50 65.70 0.4M
2021-11-01 66.65 66.95 65.05 65.60 0.5M
2021-10-29 65.70 66.85 64.55 65.30 0.5M
2021-10-28 68.30 68.40 65.00 65.55 1.0M
2021-10-27 69.00 69.90 68.25 68.40 0.5M
2021-10-26 68.50 71.70 67.80 69.40 1.0M
2021-10-25 70.70 73.30 63.65 68.95 2.2M
2021-10-22 70.00 73.40 68.50 70.45 1.1M
2021-10-21 71.50 72.55 68.10 69.65 0.9M
2021-10-20 73.25 73.45 70.50 71.00 0.7M
2021-10-19 75.60 77.40 72.85 73.30 1.2M
2021-10-18 76.00 76.40 74.50 75.05 1.4M
2021-10-14 78.90 78.95 75.05 75.75 1.1M
2021-10-13 77.25 79.75 76.15 78.30 2.6M
2021-10-12 74.10 75.65 73.15 75.35 0.8M
2021-10-11 74.00 75.95 73.55 74.10 0.8M
2021-10-08 74.05 75.60 72.00 73.45 0.8M
2021-10-07 74.40 74.80 73.50 73.70 0.6M
2021-10-06 75.70 76.40 73.50 73.80 0.7M
2021-10-05 78.50 78.95 74.80 75.20 1.4M
2021-10-04 73.50 78.35 73.35 77.25 4.3M
2021-10-01 66.85 74.40 66.60 71.80 1.8M
2021-09-30 66.80 68.70 66.70 66.95 0.5M
2021-09-29 65.40 68.00 65.00 67.20 0.6M
2021-09-28 67.25 67.25 65.05 65.70 0.4M
2021-09-27 67.00 67.65 66.05 66.40 0.4M
2021-09-24 68.95 69.00 67.00 67.15 0.5M
2021-09-23 67.90 68.60 66.55 67.35 0.6M
2021-09-22 66.90 68.30 66.65 67.10 0.7M
2021-09-21 67.10 67.70 64.95 66.90 0.7M
2021-09-20 69.95 69.95 67.10 67.45 1.0M
2021-09-17 71.70 72.20 68.65 71.05 1.1M
2021-09-16 71.50 73.25 70.20 71.70 0.8M
2021-09-15 71.25 72.30 70.50 71.15 0.6M
2021-09-14 69.50 71.45 69.30 71.10 1.1M
2021-09-13 69.80 69.80 68.50 69.05 0.9M
2021-09-09 67.45 67.70 66.15 67.15 0.3M
2021-09-08 66.55 67.70 66.55 66.95 0.3M
2021-09-07 68.70 69.05 67.05 67.15 0.4M
2021-09-06 69.35 70.05 67.90 68.20 0.5M
2021-09-03 68.35 70.85 68.35 69.60 0.8M
2021-09-02 66.70 70.15 65.90 68.35 1.0M
2021-09-01 68.05 69.00 66.00 66.20 0.6M
2021-08-31 68.05 69.25 67.65 68.40 0.7M
2021-08-30 66.05 68.50 66.05 67.95 0.9M
2021-08-27 65.30 66.80 65.30 65.60 0.6M
2021-08-26 65.30 66.30 64.75 65.20 0.5M
2021-08-25 65.00 66.70 64.10 65.65 0.8M
2021-08-24 63.75 65.50 61.80 64.70 1.5M
2021-08-23 68.00 70.00 60.75 62.50 1.5M
2021-08-20 69.10 69.85 66.65 67.15 1.2M
2021-08-18 73.95 74.00 70.50 71.10 0.8M
2021-08-17 74.90 75.90 72.50 73.35 0.9M
2021-08-16 75.30 75.50 73.40 74.90 1.0M
2021-08-13 75.95 77.10 74.10 74.50 0.8M
2021-08-12 73.20 76.00 73.20 75.60 1.1M
2021-08-11 75.00 75.25 70.50 73.35 2.1M
2021-08-10 78.15 80.00 74.00 74.70 1.6M
2021-08-09 80.60 81.20 77.55 78.05 1.2M
2021-08-06 84.50 85.90 79.15 80.30 4.4M
2021-08-05 79.40 84.55 77.10 83.35 2.7M
2021-08-04 81.40 83.00 78.50 79.05 1.4M
2021-08-03 82.25 82.25 80.05 80.45 1.2M
2021-08-02 84.00 84.95 81.30 81.95 1.2M
2021-07-30 86.15 87.60 83.00 83.65 2.6M
2021-07-29 83.00 88.30 82.50 86.00 8.4M
2021-07-28 80.80 83.00 77.10 82.00 3.5M
2021-07-27 78.30 81.95 78.05 80.15 2.7M
2021-07-26 76.55 79.50 76.55 77.45 1.0M
2021-07-23 77.60 77.85 76.55 76.85 0.7M
2021-07-22 75.00 77.80 74.65 77.05 1.2M
2021-07-20 76.55 76.80 73.50 74.10 1.0M
2021-07-19 77.00 79.70 75.10 76.50 1.3M
2021-07-16 78.65 79.90 77.50 77.70 0.7M
2021-07-15 79.10 79.75 77.75 78.45 0.9M
2021-07-14 81.15 81.40 78.75 79.10 1.2M
2021-07-13 84.00 84.90 79.85 80.95 1.5M
2021-07-12 82.85 84.30 81.95 83.05 2.5M
2021-07-09 78.60 82.95 78.10 81.95 4.6M
2021-07-08 79.10 80.50 76.70 78.75 1.8M
2021-07-07 75.15 79.80 75.00 78.60 2.1M
2021-07-06 76.25 77.40 75.40 75.75 1.2M
2021-07-05 76.70 77.80 76.00 76.25 1.1M
2021-07-02 75.90 77.10 75.00 75.60 0.7M
2021-07-01 75.85 76.70 75.40 75.75 0.6M
2021-06-30 76.95 77.65 75.35 75.50 0.8M
2021-06-29 77.75 78.15 75.30 76.10 1.2M
2021-06-28 75.75 78.05 75.55 77.20 1.5M
2021-06-25 74.80 76.85 74.60 75.15 1.6M
2021-06-24 75.40 75.90 73.95 74.20 0.6M
2021-06-23 76.00 76.50 74.00 74.40 0.8M
2021-06-22 76.95 78.65 74.40 75.05 1.6M
2021-06-21 74.00 76.50 72.35 76.00 1.3M
2021-06-18 78.50 78.90 73.50 75.75 1.8M
2021-06-17 79.00 81.90 78.05 78.45 1.0M
2021-06-16 82.20 82.25 79.00 79.90 1.2M
2021-06-15 83.50 84.65 81.20 82.05 1.5M
2021-06-14 83.55 84.75 78.70 82.90 3.2M
2021-06-11 79.00 83.50 79.00 82.75 3.8M
2021-06-10 76.25 78.85 76.25 78.20 0.9M
2021-06-09 78.50 80.90 76.00 76.45 1.9M
2021-06-08 80.65 80.85 78.10 78.40 1.3M
2021-06-07 81.45 82.00 79.40 80.30 1.4M
2021-06-04 81.90 81.90 80.10 80.60 0.7M
2021-06-03 80.95 82.90 80.60 81.65 1.2M
2021-06-02 79.05 82.20 78.55 80.45 1.5M
2021-06-01 83.20 84.70 78.15 79.10 2.9M
2021-05-31 87.50 92.50 80.00 82.10 7.3M
2021-05-28 87.90 90.50 86.25 86.50 1.4M
2021-05-27 87.80 88.70 86.20 86.85 1.3M
2021-05-26 88.65 90.60 85.90 87.35 1.6M
2021-05-25 87.65 90.30 87.65 88.30 1.6M
2021-05-24 89.00 89.35 85.75 86.50 1.5M
2021-05-21 88.50 90.85 87.70 88.10 1.3M
2021-05-20 90.70 91.90 86.65 87.70 1.7M
2021-05-19 92.35 93.60 89.25 90.20 1.1M
2021-05-18 94.85 95.40 91.15 92.00 1.7M
2021-05-17 90.25 94.40 87.90 93.35 2.2M
2021-05-14 95.80 96.45 85.30 89.25 3.5M
2021-05-12 99.30 101.10 91.20 93.95 2.7M
2021-05-11 98.00 104.75 95.00 98.85 4.5M
2021-05-10 93.30 102.90 92.60 99.70 11.4M
2021-05-07 90.00 93.35 86.30 90.95 7.3M
2021-05-06 92.00 92.55 87.10 88.30 2.8M
2021-05-05 87.25 91.40 87.25 89.60 3.1M
2021-05-04 86.25 90.90 85.25 86.50 4.6M
2021-05-03 80.50 85.60 80.30 84.60 5.2M
2021-04-30 80.40 84.95 80.10 80.75 3.2M
2021-04-29 78.65 84.00 78.20 82.15 4.7M
2021-04-28 80.05 80.95 77.05 77.45 1.8M
2021-04-27 77.30 81.90 77.00 79.40 2.9M
2021-04-26 75.50 78.55 75.50 76.60 2.1M
2021-04-23 77.20 79.10 73.85 74.60 1.6M
2021-04-22 74.00 78.35 72.85 77.00 2.7M
2021-04-20 76.80 77.90 74.05 74.60 1.9M
2021-04-19 78.00 78.00 73.60 75.20 3.5M
2021-04-16 81.30 82.70 79.80 80.20 1.4M
2021-04-15 82.50 84.50 80.40 80.75 1.8M
2021-04-13 79.85 84.95 79.85 83.35 1.8M
2021-04-12 85.80 85.80 78.50 79.45 3.4M
2021-04-09 85.25 90.85 84.50 87.90 4.1M
2021-04-08 86.00 88.80 83.75 85.00 5.5M
2021-04-07 82.80 83.40 80.15 81.05 1.9M
2021-04-06 83.70 84.70 81.00 82.20 3.0M
2021-04-05 82.75 84.40 77.60 83.20 6.1M
2021-04-01 74.80 83.10 73.20 81.40 8.2M
2021-03-31 66.45 77.45 65.40 74.20 9.0M
2021-03-30 66.40 67.50 65.75 65.95 1.2M
2021-03-26 63.30 66.45 62.70 65.10 1.8M
2021-03-25 64.10 64.50 59.50 61.95 1.7M
2021-03-24 67.00 68.25 63.20 64.00 1.2M
2021-03-23 67.70 69.35 65.35 66.30 1.6M
2021-03-22 67.15 70.90 66.15 67.15 2.0M
2021-03-19 66.40 68.45 62.85 67.15 1.9M
2021-03-18 69.00 71.00 65.95 67.10 3.4M
2021-03-17 71.55 72.40 65.50 66.85 2.5M
2021-03-16 67.20 74.40 67.15 71.45 8.0M
2021-03-15 65.95 69.25 64.30 66.70 3.6M
2021-03-12 64.40 68.95 62.85 65.60 4.4M
2021-03-10 64.80 65.85 62.30 63.50 2.3M
2021-03-09 62.60 70.35 62.40 64.00 11.0M
2021-03-08 56.85 63.25 56.85 61.90 4.4M
2021-03-05 58.90 59.95 54.75 55.15 1.5M
2021-03-04 60.00 62.35 58.00 58.65 2.0M
2021-03-03 65.00 65.50 60.05 60.90 3.1M
2021-03-02 54.60 63.75 54.25 63.05 8.9M
2021-03-01 53.00 54.95 52.70 53.15 1.0M
2021-02-26 54.00 54.80 52.35 52.80 0.8M
2021-02-25 54.95 55.45 54.35 54.85 0.8M
2021-02-24 53.85 55.50 53.65 54.35 0.5M
2021-02-23 52.35 54.20 52.35 53.25 0.6M
2021-02-22 54.60 55.40 52.00 52.45 1.2M
2021-02-19 50.35 56.80 49.75 54.00 2.8M
2021-02-18 50.40 50.80 49.55 50.25 0.7M
2021-02-17 49.85 50.95 49.10 49.90 0.8M
2021-02-16 49.75 51.00 49.10 49.95 1.3M
2021-02-15 51.50 51.80 49.40 49.70 0.6M
2021-02-12 52.05 52.35 51.00 51.20 0.4M
2021-02-11 49.30 52.75 49.20 51.80 1.4M
2021-02-10 50.30 50.90 49.00 49.25 0.5M
2021-02-09 51.45 52.10 49.50 50.05 1.2M
2021-02-08 56.40 58.35 47.10 49.20 4.0M
2021-02-05 55.75 56.65 54.75 55.70 0.5M
2021-02-04 55.80 57.20 55.15 55.75 0.6M
2021-02-03 52.65 56.90 52.25 55.75 1.4M
2021-02-02 53.70 54.35 52.05 52.35 0.6M
2021-02-01 51.00 53.85 50.55 53.50 0.6M
2021-01-29 53.85 53.90 50.80 51.20 0.4M
2021-01-28 51.35 53.70 50.75 52.75 0.4M
2021-01-27 51.90 52.80 50.15 51.35 0.9M
2021-01-25 53.75 54.40 50.75 51.90 1.1M
2021-01-22 55.55 56.40 52.60 53.55 1.9M
2021-01-21 57.90 58.45 55.15 55.65 1.0M
2021-01-20 57.25 58.90 57.05 57.80 0.6M
2021-01-19 57.05 58.40 57.05 57.25 0.4M
2021-01-18 59.60 59.85 55.15 56.40 0.8M
2021-01-15 59.80 61.20 58.10 59.70 1.2M
2021-01-14 58.45 60.90 57.30 59.15 0.8M
2021-01-13 59.60 60.70 57.25 58.55 0.8M
2021-01-12 59.00 60.80 58.30 59.20 0.9M
2021-01-11 61.40 61.75 57.20 59.05 1.1M
2021-01-08 62.65 63.50 61.00 61.35 1.6M
2021-01-07 60.70 62.60 60.60 61.65 2.0M
2021-01-06 60.95 62.70 58.60 60.40 1.7M
2021-01-05 63.50 65.45 59.85 60.45 2.7M
2021-01-04 58.40 63.95 58.10 63.30 4.5M
2021-01-01 55.40 58.70 55.40 57.50 3.0M