Pricol Ltd (PRCO)

PRCO
🏛️ 인도 →
537.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 382.05 384.00 377.20 379.85 0.2M
2023-12-28 390.00 390.50 380.75 382.75 0.3M
2023-12-27 387.25 391.75 379.90 389.40 0.5M
2023-12-26 378.40 393.00 377.00 387.25 0.9M
2023-12-22 380.70 388.00 374.75 378.40 1.5M
2023-12-21 348.00 375.70 345.55 372.35 1.7M
2023-12-20 358.00 366.75 342.85 352.40 1.3M
2023-12-19 348.20 365.00 348.20 356.60 1.2M
2023-12-18 353.00 353.00 342.35 343.15 0.3M
2023-12-15 348.50 352.00 345.15 346.70 0.2M
2023-12-14 348.50 350.00 342.75 347.50 0.5M
2023-12-13 342.85 347.00 340.10 346.50 0.3M
2023-12-12 342.35 347.10 340.35 342.85 0.5M
2023-12-11 345.40 353.50 341.00 342.25 0.7M
2023-12-08 350.75 357.15 328.00 341.10 0.5M
2023-12-07 355.00 357.65 352.20 353.35 0.2M
2023-12-06 358.00 360.00 352.30 356.65 0.6M
2023-12-05 343.35 360.95 343.30 355.50 1.6M
2023-12-04 342.00 347.20 340.05 340.65 0.2M
2023-12-01 347.70 347.75 340.05 341.25 0.2M
2023-11-30 339.60 348.00 338.05 345.15 1.2M
2023-11-29 344.40 344.40 336.00 338.10 0.2M
2023-11-28 337.30 344.00 337.30 341.70 0.4M
2023-11-24 339.00 343.85 335.00 337.30 0.2M
2023-11-23 338.00 342.85 337.05 338.15 0.3M
2023-11-22 335.80 341.00 335.50 337.25 0.1M
2023-11-21 340.00 340.00 333.15 335.75 0.3M
2023-11-20 338.90 343.50 336.00 337.30 0.2M
2023-11-17 342.00 346.75 334.00 337.05 0.5M
2023-11-16 341.15 347.00 339.35 342.55 0.4M
2023-11-15 336.00 342.75 336.00 341.05 0.5M
2023-11-13 331.50 338.40 325.50 335.10 0.6M
2023-11-12 323.95 333.75 323.95 331.90 0.3M
2023-11-10 339.60 339.75 316.30 319.85 1.4M
2023-11-09 364.95 364.95 331.05 337.50 2.0M
2023-11-08 358.70 371.90 358.25 367.60 0.7M
2023-11-07 361.25 365.90 352.05 356.25 0.3M
2023-11-06 363.00 363.95 355.30 361.50 0.3M
2023-11-03 356.70 362.75 355.05 357.65 0.3M
2023-11-02 361.50 366.75 352.25 354.70 0.3M
2023-11-01 354.90 363.60 354.00 360.40 0.5M
2023-10-31 353.40 371.90 352.60 354.55 0.9M
2023-10-30 342.50 357.50 338.70 353.40 0.6M
2023-10-27 333.25 343.80 333.25 340.70 0.4M
2023-10-26 323.00 334.00 310.90 330.55 0.5M
2023-10-25 334.70 337.60 316.95 324.20 0.4M
2023-10-23 349.60 350.45 327.10 329.80 0.6M
2023-10-20 351.10 353.80 331.15 348.30 0.5M
2023-10-19 351.90 362.80 350.00 351.10 1.2M
2023-10-18 338.00 385.70 337.90 351.70 9.2M
2023-10-17 332.70 338.70 332.70 337.90 0.3M
2023-10-16 333.90 335.05 329.75 330.95 0.2M
2023-10-13 333.00 338.50 331.00 332.60 0.2M
2023-10-12 338.35 339.95 333.15 334.80 0.6M
2023-10-11 330.75 335.10 327.05 328.35 0.2M
2023-10-10 330.50 334.80 326.55 329.05 0.3M
2023-10-09 326.35 335.20 326.35 328.85 0.4M
2023-10-06 332.00 353.00 331.20 342.35 1.6M
2023-10-05 329.90 332.80 326.00 330.30 0.2M
2023-10-04 332.00 332.25 325.05 328.40 0.2M
2023-10-03 330.15 334.00 325.50 332.85 0.3M
2023-09-29 326.80 329.75 325.20 328.75 0.1M
2023-09-28 326.00 331.80 322.95 325.05 0.2M
2023-09-27 320.50 326.20 320.20 324.85 0.2M
2023-09-26 320.80 325.00 319.00 320.05 0.2M
2023-09-25 328.00 328.80 318.85 320.35 0.3M
2023-09-22 318.00 336.80 317.60 328.30 0.6M
2023-09-21 329.05 335.50 316.00 317.55 0.4M
2023-09-20 332.85 340.95 328.20 329.35 0.3M
2023-09-18 337.90 345.35 332.00 335.45 0.4M
2023-09-15 322.50 339.95 321.70 337.90 0.6M
2023-09-14 318.00 325.00 316.45 320.00 0.2M
2023-09-13 306.00 318.00 299.70 315.90 0.5M
2023-09-12 328.75 331.85 289.05 306.50 0.6M
2023-09-11 323.00 331.40 322.90 326.80 0.3M
2023-09-08 325.70 329.90 320.75 322.85 0.2M
2023-09-07 323.75 329.30 323.70 324.85 0.2M
2023-09-06 327.85 333.90 321.85 322.75 0.3M
2023-09-05 326.25 332.00 323.00 326.30 0.4M
2023-09-04 334.40 341.00 322.90 323.75 0.6M
2023-09-01 340.10 342.00 331.15 332.65 0.4M
2023-08-31 340.00 346.15 336.00 338.70 0.6M
2023-08-30 328.00 343.00 327.60 337.05 0.8M
2023-08-29 332.95 334.30 323.10 324.75 0.5M
2023-08-28 310.25 337.95 308.55 329.00 2.3M
2023-08-25 307.10 314.45 307.10 307.95 0.3M
2023-08-24 312.90 324.00 308.45 309.90 0.8M
2023-08-23 310.95 314.00 307.70 311.00 0.3M
2023-08-22 311.45 317.50 308.10 310.50 0.4M
2023-08-21 315.00 315.40 307.10 311.35 0.3M
2023-08-18 315.00 317.80 304.05 313.75 0.7M
2023-08-17 298.95 321.00 296.55 315.00 1.8M
2023-08-16 283.00 297.65 283.00 296.00 0.4M
2023-08-14 281.20 292.50 279.20 288.30 0.5M
2023-08-11 284.30 285.80 277.50 282.50 0.4M
2023-08-10 277.00 285.00 277.00 283.85 0.3M
2023-08-09 278.00 278.50 273.60 277.20 0.2M
2023-08-08 276.90 282.00 273.10 277.70 0.3M
2023-08-07 282.65 284.50 273.10 275.45 0.4M
2023-08-04 294.20 295.50 280.90 282.65 0.6M
2023-08-03 286.70 292.00 281.35 290.35 1.0M
2023-08-02 277.45 283.95 276.00 279.40 0.6M
2023-08-01 274.50 280.95 272.05 278.90 0.3M
2023-07-31 276.70 281.65 274.55 276.70 0.3M
2023-07-28 269.00 278.45 266.30 275.50 0.4M
2023-07-27 270.90 274.60 268.00 270.95 0.4M
2023-07-26 265.90 273.50 265.75 269.50 0.4M
2023-07-25 282.50 284.40 263.85 265.75 1.0M
2023-07-24 271.95 282.80 271.25 280.65 0.7M
2023-07-21 270.90 279.00 270.00 271.95 1.1M
2023-07-20 262.80 275.00 251.25 272.55 1.8M
2023-07-19 251.60 265.60 249.05 263.40 2.0M
2023-07-18 243.40 252.00 239.20 250.55 1.8M
2023-07-17 231.00 243.05 230.80 241.65 3.0M
2023-07-14 218.55 227.65 217.00 226.05 1.2M
2023-07-13 214.10 227.10 211.00 221.75 2.0M
2023-07-12 219.50 219.85 214.00 215.65 0.8M
2023-07-11 221.00 222.70 219.00 219.55 0.4M
2023-07-10 229.05 229.05 223.45 224.15 0.2M
2023-07-07 227.45 229.70 225.00 228.10 0.3M
2023-07-06 223.30 228.25 223.30 226.65 0.3M
2023-07-05 220.90 226.80 220.00 222.95 0.5M
2023-07-04 229.70 229.70 218.25 219.50 0.6M
2023-07-03 230.85 231.65 228.05 228.85 0.3M
2023-06-30 229.80 230.95 227.55 229.30 0.2M
2023-06-28 232.45 232.45 225.80 227.45 0.3M
2023-06-27 233.75 234.25 231.00 231.40 0.2M
2023-06-26 231.95 235.50 230.45 232.55 0.6M
2023-06-23 231.90 236.00 227.45 231.85 0.2M
2023-06-22 230.80 234.55 229.20 231.10 0.3M
2023-06-21 234.90 236.40 229.05 229.85 0.4M
2023-06-20 236.45 238.35 233.50 233.75 0.5M
2023-06-19 237.85 239.25 235.00 236.05 0.3M
2023-06-16 237.85 239.95 235.70 236.70 0.4M
2023-06-15 237.90 244.95 235.35 236.60 1.1M
2023-06-14 235.45 243.55 234.05 237.90 1.4M
2023-06-13 239.75 240.85 233.20 233.85 0.7M
2023-06-12 248.55 248.90 238.00 238.75 1.2M
2023-06-09 238.50 250.25 236.20 247.40 1.4M
2023-06-08 238.00 240.95 235.10 237.20 0.3M
2023-06-07 240.95 242.80 236.05 237.15 0.4M
2023-06-06 238.90 241.75 236.35 240.05 0.5M
2023-06-05 250.00 253.00 236.00 237.70 3.0M
2023-06-02 231.90 239.00 231.55 237.40 0.6M
2023-06-01 233.45 235.90 228.70 230.65 1.1M
2023-05-31 227.25 233.20 226.00 232.50 0.9M
2023-05-30 229.80 230.00 226.65 227.90 0.1M
2023-05-29 228.80 233.00 228.40 229.30 0.2M
2023-05-26 227.15 231.25 225.90 226.90 0.2M
2023-05-25 232.05 233.55 225.50 226.60 0.4M
2023-05-24 234.95 238.00 231.10 231.90 0.2M
2023-05-23 232.50 236.85 232.50 234.30 0.3M
2023-05-22 238.35 238.35 230.00 232.25 0.3M
2023-05-19 236.80 237.85 232.70 236.60 0.2M
2023-05-18 235.10 241.95 235.00 236.80 0.4M
2023-05-17 237.10 238.80 232.00 233.95 0.2M
2023-05-16 235.10 239.45 234.30 235.95 0.4M
2023-05-15 236.30 238.00 233.55 235.40 0.4M
2023-05-12 234.00 238.00 233.60 234.60 0.4M
2023-05-11 240.55 240.55 233.10 234.85 1.0M
2023-05-10 230.50 237.75 228.40 235.05 0.6M
2023-05-09 235.60 237.00 227.75 229.70 0.3M
2023-05-08 236.35 240.90 233.10 234.60 0.8M
2023-05-05 229.20 237.00 225.50 234.35 1.3M
2023-05-04 235.00 236.50 227.20 228.90 0.9M
2023-05-03 244.90 246.05 231.00 232.65 0.8M
2023-05-02 252.00 259.10 243.25 244.55 0.8M
2023-04-28 241.70 251.40 241.00 250.40 1.3M
2023-04-27 236.75 241.90 234.95 240.50 0.7M
2023-04-26 231.55 239.90 231.55 235.10 0.6M
2023-04-25 231.00 236.70 230.95 235.20 0.5M
2023-04-24 230.40 235.00 230.00 231.25 0.3M
2023-04-21 231.35 234.30 229.20 230.35 0.3M
2023-04-20 230.20 232.40 229.00 230.20 0.4M
2023-04-19 221.35 235.70 221.30 230.50 0.9M
2023-04-18 224.85 226.50 218.75 220.80 0.5M
2023-04-17 227.05 231.25 222.00 225.30 0.7M
2023-04-13 232.95 236.45 227.20 229.10 0.7M
2023-04-12 234.85 236.80 231.10 232.60 0.5M
2023-04-11 229.70 236.00 227.00 234.95 1.5M
2023-04-10 224.00 230.95 223.00 229.55 1.8M
2023-04-06 225.10 230.70 218.40 222.95 1.7M
2023-04-05 217.50 228.20 216.85 226.30 2.6M
2023-04-03 207.95 218.30 207.25 216.80 1.7M
2023-03-31 199.00 208.25 199.00 207.25 1.2M
2023-03-29 195.55 200.80 193.30 199.75 0.4M
2023-03-28 196.30 201.15 194.00 195.65 1.2M
2023-03-27 189.95 200.65 185.60 198.40 1.5M
2023-03-24 197.00 197.30 187.90 189.10 0.5M
2023-03-23 183.15 199.00 180.65 195.35 2.0M
2023-03-22 186.40 187.65 183.70 184.25 0.2M
2023-03-21 177.50 189.35 175.25 187.50 0.6M
2023-03-20 179.05 179.85 175.00 176.50 0.2M
2023-03-17 181.50 182.25 180.20 181.20 0.1M
2023-03-16 178.40 180.00 174.75 178.60 0.2M
2023-03-15 181.45 183.50 178.00 179.20 0.2M
2023-03-14 185.25 187.15 177.40 178.75 0.3M
2023-03-13 191.10 191.10 184.00 186.10 0.4M
2023-03-10 188.55 191.95 187.80 190.15 0.2M
2023-03-09 192.50 193.90 189.10 190.10 0.2M
2023-03-08 190.00 193.10 189.00 191.45 0.3M
2023-03-06 192.80 194.75 190.00 190.60 0.3M
2023-03-03 192.50 192.80 189.50 191.30 0.3M
2023-03-02 192.00 193.45 190.40 191.15 0.2M
2023-03-01 189.35 194.75 189.35 192.25 0.5M
2023-02-28 188.80 189.00 182.25 188.00 0.7M
2023-02-27 195.45 195.45 181.15 183.40 1.0M
2023-02-24 195.15 197.30 193.00 195.45 0.5M
2023-02-23 197.00 197.55 192.90 193.55 0.6M
2023-02-22 204.00 204.10 195.00 197.05 0.9M
2023-02-21 207.00 208.75 202.10 204.25 2.8M
2023-02-20 201.25 206.50 197.45 205.60 3.2M
2023-02-17 215.10 219.25 194.40 199.25 19.1M
2023-02-16 207.00 212.50 204.10 208.30 2.0M
2023-02-15 200.75 206.90 199.10 205.60 1.1M
2023-02-14 201.75 202.85 198.00 200.45 0.6M
2023-02-13 197.45 208.60 197.45 200.85 1.4M
2023-02-10 196.00 203.25 191.70 197.05 0.8M
2023-02-09 200.00 200.90 189.00 197.10 0.8M
2023-02-08 204.15 205.00 200.00 202.95 0.6M
2023-02-07 198.00 205.70 197.65 201.15 0.8M
2023-02-06 197.75 199.95 193.45 197.20 0.4M
2023-02-03 192.45 201.00 185.65 197.10 0.5M
2023-02-02 193.80 196.50 190.15 191.45 0.2M
2023-02-01 197.60 200.90 188.50 193.65 0.3M
2023-01-31 193.90 196.40 191.80 196.00 0.2M
2023-01-30 187.60 196.35 187.60 192.35 0.2M
2023-01-27 199.00 201.60 185.90 189.35 0.5M
2023-01-25 205.45 206.80 198.15 199.10 0.3M
2023-01-24 204.90 211.90 203.30 205.15 0.6M
2023-01-23 204.40 206.50 202.00 203.30 0.2M
2023-01-20 205.85 207.85 202.10 203.95 0.3M
2023-01-19 204.60 208.95 203.35 205.05 0.4M
2023-01-18 204.95 207.00 203.35 205.05 0.3M
2023-01-17 204.65 209.70 202.35 204.25 0.6M
2023-01-16 203.50 206.75 201.30 204.65 0.8M
2023-01-13 196.00 203.95 194.90 202.05 1.1M
2023-01-12 193.70 196.50 190.75 195.35 0.8M
2023-01-11 194.40 196.00 189.05 193.00 0.9M
2023-01-10 189.85 192.45 187.50 191.70 0.3M
2023-01-09 194.75 194.75 187.00 189.10 0.2M
2023-01-06 192.20 192.75 187.15 188.35 0.3M
2023-01-05 191.25 192.30 188.80 191.15 0.2M
2023-01-04 194.35 194.35 187.85 190.15 0.3M
2023-01-03 193.95 199.00 192.25 192.95 0.6M
2023-01-02 192.30 194.65 189.85 193.05 0.4M