Peeti Securities Ltd (PETI)

PETI
🏛️ 인도 →
22.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.00 28.35 25.65 28.35 0.0M
2022-12-29 24.50 27.00 24.50 27.00 0.0M
2022-12-28 25.75 27.30 25.75 25.75 0.0M
2022-12-27 26.00 27.30 25.00 26.00 0.0M
2022-12-26 27.25 28.60 26.00 26.00 0.0M
2022-12-23 27.05 28.25 26.85 27.25 0.0M
2022-12-22 28.25 28.25 28.25 28.25 0.0M
2022-12-21 28.25 28.25 28.00 28.25 0.0M
2022-12-20 28.80 31.15 28.25 28.25 0.0M
2022-12-19 29.70 29.70 29.70 29.70 0.0M
2022-12-16 30.65 30.65 29.70 29.70 0.0M
2022-12-15 30.65 30.65 30.65 30.65 0.0M
2022-12-12 33.00 33.00 32.25 32.25 0.0M
2022-12-09 34.20 34.20 33.90 33.90 0.0M
2022-12-08 32.00 33.60 32.00 33.60 0.0M
2022-12-07 30.60 32.00 30.60 32.00 0.0M
2022-12-06 31.95 31.95 31.95 31.95 0.0M
2022-12-02 32.95 32.95 32.95 32.95 0.0M
2022-12-01 33.45 33.45 33.00 33.00 0.0M
2022-11-30 32.50 33.80 32.50 32.80 0.0M
2022-11-29 32.40 32.40 32.20 32.20 0.0M
2022-11-25 31.00 31.00 30.05 31.00 0.0M
2022-11-24 31.00 31.45 31.00 31.45 0.0M
2022-11-23 30.00 31.90 30.00 31.45 0.0M
2022-11-22 31.00 31.15 30.40 30.40 0.0M
2022-11-21 33.00 34.65 31.40 31.95 0.0M
2022-11-18 32.00 33.00 32.00 33.00 0.0M
2022-11-17 34.10 34.10 32.50 33.00 0.0M
2022-11-16 32.50 32.50 32.50 32.50 0.0M
2022-11-15 33.50 35.15 33.50 34.20 0.0M
2022-11-14 31.50 33.60 30.70 33.50 0.0M
2022-11-11 33.30 33.30 30.20 32.00 0.0M
2022-11-10 29.75 31.75 28.75 31.75 0.0M
2022-11-09 30.25 30.25 30.25 30.25 0.0M
2022-11-07 31.00 31.65 31.00 31.00 0.0M
2022-11-04 30.40 32.55 30.00 31.00 0.0M
2022-11-03 32.10 33.00 31.00 31.00 0.0M
2022-11-02 29.50 32.00 29.50 31.45 0.0M
2022-11-01 31.10 31.10 30.50 30.50 0.0M
2022-10-31 31.50 31.50 31.20 31.20 0.0M
2022-10-28 33.70 33.70 31.50 31.50 0.0M
2022-10-27 32.30 32.30 32.10 32.10 0.0M
2022-10-25 32.10 33.55 31.50 32.40 0.0M
2022-10-24 30.80 32.30 30.80 32.10 0.0M
2022-10-21 31.30 31.30 28.40 30.80 0.0M
2022-10-20 28.00 30.55 28.00 29.85 0.0M
2022-10-19 29.10 29.10 29.10 29.10 0.0M
2022-10-18 29.10 29.90 28.50 29.10 0.0M
2022-10-17 28.45 30.45 27.55 30.00 0.0M
2022-10-14 29.00 29.00 28.50 29.00 0.0M
2022-10-13 30.00 30.00 30.00 30.00 0.0M
2022-10-12 30.00 30.00 30.00 30.00 0.0M
2022-10-10 30.20 30.20 28.70 30.00 0.0M
2022-10-07 30.15 30.20 28.00 30.20 0.0M
2022-10-06 28.00 30.20 28.00 29.30 0.0M
2022-10-04 28.50 29.00 28.00 28.80 0.0M
2022-10-03 29.00 29.00 29.00 29.00 0.0M
2022-09-30 30.85 30.85 29.35 29.35 0.0M
2022-09-29 32.00 32.00 30.85 30.85 0.0M
2022-09-28 32.00 32.00 30.70 30.70 0.0M
2022-09-27 29.35 31.40 29.35 30.50 0.0M
2022-09-23 30.50 30.50 29.85 29.95 0.0M
2022-09-22 28.95 30.35 27.55 30.30 0.0M
2022-09-21 31.95 31.95 28.95 28.95 0.0M
2022-09-20 31.35 31.35 30.45 30.45 0.0M
2022-09-19 28.95 30.95 28.95 29.90 0.0M
2022-09-16 27.75 29.50 27.75 29.50 0.0M
2022-09-15 29.00 29.90 28.00 29.20 0.0M
2022-09-14 29.25 29.25 28.50 28.50 0.0M
2022-09-13 27.00 28.35 25.65 28.35 0.0M
2022-09-12 28.35 28.35 26.15 27.00 0.0M
2022-09-09 28.35 28.35 25.65 27.50 0.0M
2022-09-08 26.60 27.90 26.20 27.00 0.0M
2022-09-07 26.00 27.50 26.00 26.60 0.0M
2022-09-06 26.20 26.20 26.00 26.20 0.0M
2022-09-05 26.50 26.50 26.20 26.20 0.0M
2022-09-02 26.65 26.65 26.50 26.50 0.0M
2022-08-30 24.25 25.50 24.25 25.40 0.0M
2022-08-26 25.60 25.60 25.50 25.50 0.0M
2022-08-25 23.30 24.50 22.60 24.50 0.0M
2022-08-24 24.30 24.30 23.35 23.35 0.0M
2022-08-23 24.55 25.80 24.55 24.55 0.0M
2022-08-22 25.05 25.80 25.05 25.80 0.0M
2022-08-19 25.85 25.85 25.85 25.85 0.0M
2022-08-18 25.10 26.00 25.10 25.85 0.0M
2022-08-17 25.90 25.90 25.00 25.50 0.0M
2022-08-16 26.00 26.00 26.00 26.00 0.0M
2022-08-12 25.90 26.95 25.90 26.50 0.0M
2022-08-11 26.40 26.40 26.40 26.40 0.0M
2022-08-10 27.00 27.00 26.50 26.50 0.0M
2022-08-08 27.30 27.30 27.00 27.00 0.0M
2022-08-05 25.20 26.00 25.20 26.00 0.0M
2022-08-04 27.70 27.70 26.40 26.40 0.0M
2022-08-03 26.40 26.40 26.40 26.40 0.0M
2022-08-02 25.90 27.15 25.90 26.40 0.0M
2022-08-01 25.90 25.90 25.90 25.90 0.0M
2022-07-29 26.00 26.00 25.90 25.90 0.0M
2022-07-28 26.00 26.00 26.00 26.00 0.0M
2022-07-26 26.00 26.00 25.90 25.90 0.0M
2022-07-25 24.80 24.80 24.80 24.80 0.0M
2022-07-22 24.25 25.30 24.25 25.30 0.0M
2022-07-21 24.25 24.25 22.70 24.25 0.0M
2022-07-20 24.30 24.30 23.10 23.10 0.0M
2022-07-19 24.55 24.55 22.25 24.30 0.0M
2022-07-18 24.15 24.15 23.40 23.40 0.0M
2022-07-15 22.30 24.60 22.30 24.60 0.0M
2022-07-14 22.80 23.50 22.80 23.45 0.0M
2022-07-13 23.40 23.40 22.80 22.80 0.0M
2022-07-12 22.80 25.10 22.80 23.40 0.0M
2022-07-11 25.10 25.10 23.95 23.95 0.0M
2022-07-08 26.50 26.50 25.20 25.20 0.0M
2022-07-07 27.50 28.05 26.50 26.50 0.0M
2022-07-06 26.00 27.70 25.50 27.00 0.0M
2022-07-05 26.85 26.85 26.40 26.40 0.0M
2022-07-04 26.00 26.00 25.60 25.60 0.0M
2022-07-01 25.50 26.00 25.50 26.00 0.0M
2022-06-30 26.10 26.10 26.00 26.00 0.0M
2022-06-29 24.40 26.10 24.40 26.10 0.0M
2022-06-28 24.95 24.95 24.50 24.90 0.0M
2022-06-27 25.50 25.50 25.45 25.45 0.0M
2022-06-24 25.00 25.00 25.00 25.00 0.0M
2022-06-23 24.00 25.60 24.00 25.60 0.0M
2022-06-22 23.70 24.85 22.55 24.45 0.0M
2022-06-21 23.10 23.85 23.10 23.70 0.0M
2022-06-20 25.00 25.00 23.75 24.30 0.0M
2022-06-17 25.00 25.00 25.00 25.00 0.0M
2022-06-16 25.00 25.00 25.00 25.00 0.0M
2022-06-15 25.90 25.90 25.00 25.55 0.0M
2022-06-14 25.35 26.05 25.35 25.90 0.0M
2022-06-13 23.75 24.85 23.00 24.85 0.0M
2022-06-10 25.00 26.25 23.75 23.75 0.0M
2022-06-09 23.20 25.10 23.20 25.00 0.0M
2022-06-08 25.20 26.45 23.95 23.95 0.0M
2022-06-07 25.85 27.00 25.05 25.20 0.0M
2022-06-06 27.35 27.35 25.60 26.35 0.0M
2022-06-03 25.30 26.55 25.30 26.10 0.0M
2022-06-02 27.50 27.55 25.00 25.30 0.0M
2022-06-01 26.20 27.40 25.95 26.25 0.0M
2022-05-31 24.85 26.35 24.85 26.20 0.0M
2022-05-30 25.00 26.20 25.00 26.15 0.0M
2022-05-27 25.80 26.40 25.00 25.00 0.0M
2022-05-26 25.90 25.90 23.60 25.80 0.0M
2022-05-25 25.00 25.00 24.80 24.80 0.0M
2022-05-24 24.50 26.25 24.00 24.50 0.0M
2022-05-23 24.05 25.00 24.05 25.00 0.0M
2022-05-20 24.50 25.00 24.50 24.50 0.0M
2022-05-19 25.70 25.70 24.50 24.50 0.0M
2022-05-18 24.50 25.20 23.00 24.65 0.0M
2022-05-17 24.50 24.50 24.00 24.00 0.0M
2022-05-16 23.45 24.00 23.00 24.00 0.0M
2022-05-13 22.35 22.95 22.35 22.95 0.0M
2022-05-12 21.90 21.90 21.20 21.90 0.0M
2022-05-11 21.90 22.95 21.90 21.90 0.0M
2022-05-10 21.80 21.90 21.80 21.90 0.0M
2022-05-09 21.80 21.80 21.80 21.80 0.0M
2022-05-06 21.40 21.40 20.35 21.35 0.0M
2022-05-05 21.00 21.40 21.00 21.40 0.0M
2022-05-04 20.50 21.00 20.45 21.00 0.0M
2022-05-02 21.50 21.50 20.45 21.50 0.0M
2022-04-29 22.50 22.50 21.40 21.50 0.0M
2022-04-28 23.20 23.20 21.90 22.50 0.0M
2022-04-27 23.20 24.35 22.10 23.05 0.0M
2022-04-26 23.00 23.25 22.10 23.20 0.0M
2022-04-25 22.80 23.90 21.70 22.15 0.0M
2022-04-22 22.80 22.80 21.70 22.80 0.0M
2022-04-21 22.90 22.90 20.85 22.80 0.0M
2022-04-20 21.85 23.00 21.20 21.85 0.0M
2022-04-19 22.25 22.25 22.25 22.25 0.0M
2022-04-18 22.25 22.25 20.15 22.25 0.0M
2022-04-13 22.75 22.75 21.20 21.20 0.0M
2022-04-12 22.50 22.70 20.60 22.30 0.0M
2022-04-11 21.35 22.50 20.70 21.65 0.0M
2022-04-08 21.20 21.75 21.20 21.75 0.0M
2022-04-07 22.25 22.25 20.75 20.75 0.0M
2022-04-06 21.25 22.10 20.20 21.80 0.0M
2022-04-05 22.90 22.90 21.10 21.25 0.0M
2022-04-04 21.60 23.10 21.00 22.20 0.0M
2022-04-01 22.00 22.05 20.00 22.00 0.0M
2022-03-31 22.00 22.00 20.10 21.00 0.0M
2022-03-30 21.50 21.50 21.15 21.15 0.0M
2022-03-29 19.85 20.80 18.90 20.75 0.0M
2022-03-28 19.00 20.80 18.90 19.85 0.0M
2022-03-25 20.50 20.50 19.85 19.85 0.0M
2022-03-24 21.50 21.50 19.90 19.90 0.0M
2022-03-23 19.95 20.90 19.95 20.90 0.0M
2022-03-22 21.45 21.45 19.95 19.95 0.0M
2022-03-21 20.60 21.00 20.60 21.00 0.0M
2022-03-17 21.10 21.10 20.45 21.00 0.0M
2022-03-16 20.60 20.60 20.45 20.45 0.0M
2022-03-15 20.60 20.60 19.60 20.60 0.0M
2022-03-14 19.95 20.70 18.90 20.60 0.0M
2022-03-11 19.95 19.95 18.05 19.85 0.0M
2022-03-10 20.20 20.20 19.00 19.00 0.0M
2022-03-09 19.00 19.30 18.35 19.25 0.0M
2022-03-08 19.00 19.50 19.00 19.30 0.0M
2022-03-07 18.95 18.95 18.35 18.90 0.0M
2022-03-04 19.40 19.40 18.05 19.30 0.0M
2022-03-03 19.30 19.30 18.80 19.00 0.0M
2022-03-02 18.40 18.40 17.05 18.40 0.0M
2022-02-28 17.60 17.60 16.00 17.60 0.0M
2022-02-25 16.25 17.95 16.25 16.80 0.0M
2022-02-24 17.60 18.90 17.10 17.10 0.0M
2022-02-23 18.35 19.60 17.80 18.00 0.0M
2022-02-22 19.65 19.65 18.70 18.70 0.0M
2022-02-21 20.00 20.25 19.65 19.65 0.0M
2022-02-18 22.00 22.00 20.65 20.65 0.0M
2022-02-17 21.75 21.75 19.75 21.70 0.0M
2022-02-16 20.40 20.75 18.85 20.75 0.0M
2022-02-15 20.00 20.00 18.50 19.80 0.0M
2022-02-14 20.35 20.35 19.35 19.40 0.0M
2022-02-11 20.15 20.35 18.70 20.35 0.0M
2022-02-10 19.00 20.85 19.00 19.40 0.0M
2022-02-09 19.90 21.85 19.90 19.90 0.0M
2022-02-08 22.05 22.50 20.90 20.90 0.0M
2022-02-07 21.60 22.35 20.55 22.00 0.0M
2022-02-04 23.40 23.40 21.50 21.60 0.0M
2022-02-03 24.30 24.30 22.00 22.60 0.0M
2022-02-02 23.15 23.15 20.95 23.15 0.0M
2022-02-01 22.05 22.05 22.00 22.05 0.0M
2022-01-31 21.00 21.00 19.00 21.00 0.0M
2022-01-28 18.15 20.00 18.15 20.00 0.0M
2022-01-27 19.05 19.05 19.05 19.05 0.0M
2022-01-25 20.05 20.05 20.05 20.05 0.0M
2022-01-24 21.10 21.10 21.10 21.10 0.0M
2022-01-21 22.20 22.20 22.20 22.20 0.0M
2022-01-20 23.35 23.35 23.35 23.35 0.0M
2022-01-19 27.00 27.00 24.55 24.55 0.0M
2022-01-18 27.60 27.60 25.00 25.80 0.0M
2022-01-17 26.30 26.30 26.25 26.30 0.0M
2022-01-14 24.40 25.05 24.35 25.05 0.0M
2022-01-13 24.35 24.35 22.05 23.90 0.0M
2022-01-12 23.20 23.20 23.20 23.20 0.0M
2022-01-11 22.10 22.10 22.10 22.10 0.0M
2022-01-10 21.05 21.05 21.05 21.05 0.0M
2022-01-07 20.05 20.05 20.05 20.05 0.0M
2022-01-06 19.10 19.10 19.10 19.10 0.0M
2022-01-05 17.60 18.20 17.60 18.20 0.0M
2022-01-04 17.40 17.50 16.80 17.35 0.0M
2022-01-03 16.85 16.90 15.30 16.80 0.0M