Prakash Industries

PRKI
🏛️ 인도 →
161.49
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 168.20 170.00 165.50 167.20 0.2M
2023-12-28 175.00 175.50 167.20 168.15 0.3M
2023-12-27 176.70 177.50 172.50 173.85 0.3M
2023-12-26 174.00 176.55 171.30 174.20 0.4M
2023-12-22 172.20 174.40 168.00 172.70 0.4M
2023-12-21 159.60 169.90 157.15 168.05 0.5M
2023-12-20 174.00 177.90 163.10 163.10 0.7M
2023-12-19 176.00 176.05 170.05 171.65 0.5M
2023-12-18 180.40 180.45 174.50 175.85 0.5M
2023-12-15 192.65 192.65 177.60 181.55 1.1M
2023-12-14 181.00 183.50 180.50 183.50 0.3M
2023-12-13 169.50 174.80 168.00 174.80 0.8M
2023-12-12 158.90 166.50 158.90 166.50 0.8M
2023-12-11 158.60 159.00 153.80 158.60 0.5M
2023-12-08 155.95 159.70 154.00 156.50 0.5M
2023-12-07 152.85 156.30 150.25 155.25 0.3M
2023-12-06 157.95 158.00 151.85 152.60 0.4M
2023-12-05 157.00 160.00 153.10 155.45 0.5M
2023-12-04 155.00 157.95 155.00 157.25 0.9M
2023-12-01 152.90 154.40 150.00 150.45 0.2M
2023-11-30 154.90 156.95 150.00 151.15 0.4M
2023-11-29 149.25 155.90 149.25 153.45 0.4M
2023-11-28 152.00 153.80 149.00 149.60 0.2M
2023-11-24 149.90 154.65 149.35 150.85 0.5M
2023-11-23 150.10 152.40 148.50 149.30 0.2M
2023-11-22 151.40 153.45 149.00 150.10 0.3M
2023-11-21 154.30 154.30 149.80 151.40 0.3M
2023-11-20 153.60 155.20 149.80 153.05 0.4M
2023-11-17 156.80 157.90 152.00 152.80 0.3M
2023-11-16 149.90 156.90 147.00 155.20 0.7M
2023-11-15 159.50 161.00 149.75 149.75 0.7M
2023-11-13 161.40 161.50 156.40 157.60 0.3M
2023-11-12 159.85 163.00 158.20 159.95 0.2M
2023-11-10 160.00 160.60 155.00 157.60 0.2M
2023-11-09 163.95 165.90 158.00 159.15 0.3M
2023-11-08 168.40 168.75 161.00 162.35 0.7M
2023-11-07 159.00 164.15 155.15 164.15 1.0M
2023-11-06 154.15 160.00 154.10 156.35 0.5M
2023-11-03 154.40 157.60 152.30 154.10 0.3M
2023-11-02 154.00 156.90 148.80 152.30 0.6M
2023-11-01 158.30 158.95 152.00 152.30 0.3M
2023-10-31 161.00 164.95 157.50 158.30 0.3M
2023-10-30 154.00 163.85 149.00 163.60 1.1M
2023-10-27 162.00 164.00 155.55 156.05 1.4M
2023-10-26 162.00 172.90 157.70 163.70 1.3M
2023-10-25 166.00 166.00 166.00 166.00 0.2M
2023-10-23 175.25 179.70 174.70 174.70 0.3M
2023-10-20 190.00 191.95 183.90 183.90 0.5M
2023-10-19 186.90 195.90 183.55 193.55 2.1M
2023-10-18 188.80 192.00 177.50 187.75 3.0M
2023-10-17 201.65 203.00 186.80 188.80 3.9M
2023-10-16 183.60 200.00 182.00 198.20 5.1M
2023-10-13 177.25 183.90 174.20 182.15 2.6M
2023-10-12 178.85 181.30 175.10 178.25 4.5M
2023-10-11 164.00 179.20 160.15 176.45 7.1M
2023-10-10 151.50 164.85 151.50 160.50 6.5M
2023-10-09 146.00 151.25 143.05 146.30 4.2M
2023-10-06 140.00 142.50 138.55 140.90 1.1M
2023-10-05 141.00 142.30 137.50 139.45 0.7M
2023-10-04 141.60 145.40 135.70 139.15 1.2M
2023-10-03 143.10 144.60 140.95 142.60 1.1M
2023-09-29 140.85 143.90 139.50 142.70 1.3M
2023-09-28 140.80 144.80 138.00 139.80 1.5M
2023-09-27 139.50 141.45 136.70 139.40 1.0M
2023-09-26 138.30 141.80 137.15 139.30 1.0M
2023-09-25 136.75 139.00 133.55 137.85 1.1M
2023-09-22 139.00 141.00 134.75 135.75 1.2M
2023-09-21 140.30 142.70 136.10 139.90 2.1M
2023-09-20 134.50 142.70 131.95 139.60 3.3M
2023-09-18 134.50 137.80 128.10 131.30 1.8M
2023-09-15 131.55 137.50 131.55 135.05 1.7M
2023-09-14 130.35 133.95 128.00 132.15 1.7M
2023-09-13 122.00 131.00 118.40 130.10 1.9M
2023-09-12 136.10 136.40 119.05 121.25 3.1M
2023-09-11 128.40 139.30 126.85 134.70 3.8M
2023-09-08 129.15 132.40 126.30 128.05 1.4M
2023-09-07 126.40 129.70 123.60 128.25 1.2M
2023-09-06 130.25 131.30 123.50 126.55 1.2M
2023-09-05 131.45 133.45 127.25 129.95 2.0M
2023-09-04 121.70 130.90 121.10 130.00 3.1M
2023-09-01 115.60 123.65 115.00 119.80 1.9M
2023-08-31 118.65 119.95 113.25 114.80 1.1M
2023-08-30 120.50 123.90 118.90 119.50 1.2M
2023-08-29 121.75 122.90 117.15 120.00 1.3M
2023-08-28 122.00 123.70 118.40 121.90 1.9M
2023-08-25 117.90 124.40 112.95 121.15 6.8M
2023-08-24 107.55 124.90 107.05 117.05 8.7M
2023-08-23 98.00 107.00 98.00 105.00 3.7M
2023-08-22 98.40 100.65 96.50 97.30 1.7M
2023-08-21 90.45 99.25 90.40 96.70 4.1M
2023-08-18 90.00 91.20 89.00 90.10 0.7M
2023-08-17 91.40 92.70 89.45 89.80 0.7M
2023-08-16 90.00 92.70 89.50 91.10 0.7M
2023-08-14 90.95 93.70 88.50 91.45 1.2M
2023-08-11 91.85 92.25 90.15 90.75 0.5M
2023-08-10 91.70 93.45 90.55 91.05 1.0M
2023-08-09 89.40 91.40 87.35 91.05 0.9M
2023-08-08 91.30 92.20 88.55 88.70 0.8M
2023-08-07 93.40 94.15 90.45 91.15 0.8M
2023-08-04 92.80 94.00 92.50 93.40 1.1M
2023-08-03 88.45 91.90 88.40 91.75 1.1M
2023-08-02 91.10 92.90 86.10 88.70 1.2M
2023-08-01 92.85 94.30 90.50 91.40 1.7M
2023-07-31 89.25 94.30 89.25 91.80 4.6M
2023-07-28 85.90 89.70 85.25 88.95 1.8M
2023-07-27 86.65 87.10 85.45 85.90 0.5M
2023-07-26 86.50 87.50 85.00 86.00 0.7M
2023-07-25 85.90 86.65 84.45 86.05 0.6M
2023-07-24 86.25 86.45 84.05 85.60 0.7M
2023-07-21 83.05 85.95 82.00 85.60 1.4M
2023-07-20 81.45 83.95 80.90 83.00 1.6M
2023-07-19 81.25 81.80 80.05 80.85 0.6M
2023-07-18 81.90 81.95 79.40 81.25 0.8M
2023-07-17 79.85 81.45 78.45 81.20 0.7M
2023-07-14 79.35 80.50 78.70 79.35 0.5M
2023-07-13 81.00 82.00 77.70 78.75 1.0M
2023-07-12 80.00 81.65 78.45 80.65 1.0M
2023-07-11 76.80 81.80 76.80 80.00 1.8M
2023-07-10 77.40 79.00 76.20 76.80 0.6M
2023-07-07 77.00 77.70 75.60 76.70 0.7M
2023-07-06 78.00 79.00 77.25 77.80 0.8M
2023-07-05 74.00 78.50 73.45 77.60 1.3M
2023-07-04 76.45 76.90 74.05 74.40 1.0M
2023-07-03 76.40 78.95 74.55 77.10 2.1M
2023-06-30 74.00 78.45 74.00 76.40 2.7M
2023-06-28 75.55 75.55 73.00 73.60 1.2M
2023-06-27 70.75 75.65 70.75 75.00 3.1M
2023-06-26 66.65 71.40 66.65 70.20 1.7M
2023-06-23 68.60 68.90 66.40 67.10 0.5M
2023-06-22 68.30 69.95 68.00 68.35 0.8M
2023-06-21 67.30 69.45 66.80 68.35 1.1M
2023-06-20 65.35 68.10 65.35 67.25 0.7M
2023-06-19 66.75 67.50 65.05 65.40 0.5M
2023-06-16 67.90 68.35 66.00 66.50 0.7M
2023-06-15 66.60 67.70 66.05 67.00 1.0M
2023-06-14 63.95 67.60 63.95 66.05 1.9M
2023-06-13 65.50 65.90 63.60 63.85 0.6M
2023-06-12 62.40 65.25 62.40 65.00 1.4M
2023-06-09 62.85 63.40 61.85 62.20 0.5M
2023-06-08 63.00 64.60 61.85 62.15 0.7M
2023-06-07 61.80 63.90 61.80 62.55 1.0M
2023-06-06 62.85 62.85 61.30 61.70 0.5M
2023-06-05 61.50 63.15 61.50 62.55 0.6M
2023-06-02 61.00 62.25 60.35 61.05 0.8M
2023-06-01 61.50 63.20 60.35 60.60 0.6M
2023-05-31 58.00 62.10 57.60 61.50 1.5M
2023-05-30 59.00 59.20 58.00 58.25 0.4M
2023-05-29 57.00 59.40 56.80 58.25 0.7M
2023-05-26 57.50 58.60 56.75 56.90 0.5M
2023-05-25 58.70 59.20 56.90 57.50 0.3M
2023-05-24 58.00 59.90 58.00 58.65 0.3M
2023-05-23 59.00 59.40 58.25 58.35 0.3M
2023-05-22 58.85 59.00 57.70 58.50 0.2M
2023-05-19 58.80 59.20 57.95 58.85 0.3M
2023-05-18 58.90 59.90 58.15 58.90 0.4M
2023-05-17 60.25 61.40 57.80 58.55 0.9M
2023-05-16 57.75 62.70 56.50 59.90 3.4M
2023-05-15 56.50 57.50 56.10 57.25 0.5M
2023-05-12 57.20 57.90 56.20 56.55 0.3M
2023-05-11 54.80 60.00 54.70 57.30 1.5M
2023-05-10 54.80 54.95 53.85 54.70 0.2M
2023-05-09 54.80 55.30 54.05 54.30 0.5M
2023-05-08 54.15 54.60 53.55 54.30 0.3M
2023-05-05 53.95 55.15 53.45 53.70 0.6M
2023-05-04 53.90 54.65 53.70 53.90 0.3M
2023-05-03 54.00 54.70 53.10 53.45 0.3M
2023-05-02 54.65 55.50 54.10 54.40 0.4M
2023-04-28 53.00 55.30 52.95 54.45 0.4M
2023-04-27 52.90 53.40 52.60 52.80 0.2M
2023-04-26 53.00 53.65 52.65 52.80 0.3M
2023-04-25 53.25 53.75 52.50 52.90 0.2M
2023-04-24 52.60 53.20 52.20 52.90 0.3M
2023-04-21 53.05 54.50 52.10 52.40 0.2M
2023-04-20 53.35 53.95 52.90 53.10 0.3M
2023-04-19 51.90 54.65 51.75 53.25 0.7M
2023-04-18 52.45 52.45 51.55 51.70 0.2M
2023-04-17 52.40 52.45 51.70 52.05 0.1M
2023-04-13 52.75 52.95 51.90 52.15 0.2M
2023-04-12 52.45 52.90 52.15 52.45 0.2M
2023-04-11 52.50 53.20 52.05 52.60 0.2M
2023-04-10 52.35 53.35 52.00 52.35 0.2M
2023-04-06 52.95 53.00 51.95 52.55 0.3M
2023-04-05 52.75 53.10 52.00 52.75 0.2M
2023-04-03 51.15 52.90 51.15 52.55 0.3M
2023-03-31 51.20 52.20 50.70 50.90 0.5M
2023-03-29 49.65 51.70 49.65 51.30 0.7M
2023-03-28 50.10 50.45 49.65 50.00 0.5M
2023-03-27 50.90 51.25 48.75 50.10 0.8M
2023-03-24 51.00 51.60 50.25 50.40 0.4M
2023-03-23 51.45 51.60 50.70 51.00 0.4M
2023-03-22 51.75 51.80 50.50 50.95 0.3M
2023-03-21 51.40 51.90 51.00 51.10 0.2M
2023-03-20 52.00 52.00 50.50 51.10 0.2M
2023-03-17 52.40 52.85 51.35 52.00 0.3M
2023-03-16 53.00 53.00 50.35 52.15 0.3M
2023-03-15 53.25 53.40 52.10 52.65 0.3M
2023-03-14 53.40 53.65 52.05 52.30 0.2M
2023-03-13 55.45 55.80 53.05 53.25 0.4M
2023-03-10 55.15 55.65 54.60 55.40 0.3M
2023-03-09 55.35 57.00 55.20 55.40 0.7M
2023-03-08 55.45 55.80 54.85 55.25 0.4M
2023-03-06 55.95 56.45 55.40 56.00 0.4M
2023-03-03 55.55 56.10 55.55 55.80 0.2M
2023-03-02 55.30 55.70 54.65 55.20 0.1M
2023-03-01 54.10 55.80 54.10 55.10 0.2M
2023-02-28 54.30 55.55 54.00 54.15 0.2M
2023-02-27 56.20 56.20 54.25 54.95 0.4M
2023-02-24 57.40 57.55 55.85 56.10 0.3M
2023-02-23 57.25 57.25 56.10 56.50 0.1M
2023-02-22 56.80 57.70 56.40 57.05 0.3M
2023-02-21 58.30 58.55 56.60 56.95 0.5M
2023-02-20 59.00 59.55 58.00 58.20 0.2M
2023-02-17 59.45 59.95 58.70 59.05 0.3M
2023-02-16 59.85 61.90 59.35 59.60 0.4M
2023-02-15 60.00 61.15 59.30 59.55 0.2M
2023-02-14 61.60 62.30 59.70 60.20 0.2M
2023-02-13 61.95 63.00 60.80 61.50 0.4M
2023-02-10 62.40 62.40 61.15 61.75 0.3M
2023-02-09 64.00 64.00 62.20 62.45 0.3M
2023-02-08 64.90 64.95 63.05 64.25 0.5M
2023-02-07 63.15 65.65 61.50 64.45 1.0M
2023-02-06 63.95 64.20 62.35 63.15 0.4M
2023-02-03 68.00 68.65 62.50 63.95 1.0M
2023-02-02 66.20 69.50 66.20 68.05 0.8M
2023-02-01 68.80 69.10 65.85 67.20 0.9M
2023-01-31 67.80 70.20 67.30 68.50 1.1M
2023-01-30 65.60 68.75 65.60 67.65 0.9M
2023-01-27 68.80 69.45 65.25 67.20 1.6M
2023-01-25 66.90 69.00 65.70 68.40 2.4M
2023-01-24 67.95 68.05 66.00 66.75 1.1M
2023-01-23 67.75 69.20 66.95 67.70 1.2M
2023-01-20 68.75 71.45 67.20 67.65 2.6M
2023-01-19 64.20 68.95 64.05 68.40 2.7M
2023-01-18 65.00 66.30 64.10 64.55 1.1M
2023-01-17 66.45 66.45 63.50 64.80 1.3M
2023-01-16 65.65 67.80 65.50 65.90 2.4M
2023-01-13 63.00 66.00 62.75 65.60 2.6M
2023-01-12 61.85 64.45 61.50 63.25 2.9M
2023-01-11 58.00 63.00 58.00 61.25 4.0M
2023-01-10 59.05 59.50 57.35 57.75 0.8M
2023-01-09 58.35 59.60 58.20 58.85 1.0M
2023-01-06 59.20 59.85 57.30 57.60 1.1M
2023-01-05 57.60 59.45 57.05 58.95 1.1M
2023-01-04 58.10 60.00 57.10 57.35 1.5M
2023-01-03 58.85 60.25 57.20 58.25 1.6M
2023-01-02 54.95 59.30 54.85 58.40 2.9M