Precision Camshafts Ltd (PRCM)

PRCM
🏛️ 인도 →
199.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 98.60 101.50 98.60 99.15 0.1M
2022-12-29 98.90 99.75 97.75 98.60 0.0M
2022-12-28 98.95 100.40 97.55 98.90 0.0M
2022-12-27 95.95 99.05 95.85 98.40 0.1M
2022-12-26 92.80 96.00 90.90 95.15 0.1M
2022-12-23 96.80 96.80 91.50 91.90 0.1M
2022-12-22 100.10 101.00 88.95 95.90 0.2M
2022-12-21 102.20 103.70 99.25 100.10 0.1M
2022-12-20 104.50 105.10 102.00 102.45 0.0M
2022-12-19 104.75 104.95 102.45 104.15 0.0M
2022-12-16 105.20 105.75 103.00 103.45 0.0M
2022-12-15 107.65 107.65 103.35 104.75 0.1M
2022-12-14 106.85 108.75 105.35 106.90 0.1M
2022-12-13 106.55 107.10 104.15 105.25 0.0M
2022-12-12 105.50 105.50 103.85 104.50 0.0M
2022-12-09 107.45 107.50 103.65 104.65 0.1M
2022-12-08 106.90 108.00 105.85 106.55 0.0M
2022-12-07 107.00 108.20 106.00 106.90 0.0M
2022-12-06 109.15 109.60 105.75 107.25 0.1M
2022-12-05 109.95 109.95 108.00 108.20 0.1M
2022-12-02 108.95 111.70 107.20 109.50 0.1M
2022-12-01 109.95 110.90 107.50 108.50 0.1M
2022-11-30 108.50 110.70 108.50 109.60 0.1M
2022-11-29 108.20 110.00 106.05 109.35 0.1M
2022-11-28 108.95 110.50 107.95 108.65 0.1M
2022-11-25 107.00 109.90 107.00 108.95 0.1M
2022-11-24 108.05 109.95 106.25 107.75 0.1M
2022-11-23 101.30 110.55 101.30 107.90 0.2M
2022-11-22 102.00 103.50 100.60 101.05 0.1M
2022-11-21 105.30 105.70 100.30 101.05 0.1M
2022-11-18 106.50 107.35 104.45 105.30 0.0M
2022-11-17 106.50 107.80 105.00 105.25 0.0M
2022-11-16 107.30 109.35 106.15 106.85 0.0M
2022-11-15 111.00 111.80 108.00 108.60 0.1M
2022-11-14 107.70 110.80 105.05 110.10 0.1M
2022-11-11 105.00 109.80 105.00 107.70 0.2M
2022-11-10 107.85 107.85 104.05 104.95 0.0M
2022-11-09 108.25 109.75 106.00 106.75 0.1M
2022-11-07 108.25 109.55 107.00 107.50 0.1M
2022-11-04 107.45 108.95 105.00 107.15 0.1M
2022-11-03 105.95 111.95 105.25 107.25 0.2M
2022-11-02 103.60 105.90 103.35 105.25 0.0M
2022-11-01 104.45 106.00 103.50 104.25 0.0M
2022-10-31 107.40 107.40 103.50 104.45 0.0M
2022-10-28 107.45 107.45 104.85 104.95 0.0M
2022-10-27 105.55 107.95 105.00 105.40 0.0M
2022-10-25 109.55 109.55 105.65 105.95 0.0M
2022-10-24 107.00 109.60 106.10 108.35 0.0M
2022-10-21 107.90 108.55 103.25 105.00 0.0M
2022-10-20 106.60 107.90 105.00 106.45 0.0M
2022-10-19 109.20 109.95 106.65 107.20 0.1M
2022-10-18 107.00 111.70 105.90 109.30 0.1M
2022-10-17 105.10 106.50 104.00 105.55 0.0M
2022-10-14 107.45 110.00 105.40 105.70 0.1M
2022-10-13 109.75 110.10 105.00 106.20 0.1M
2022-10-12 109.10 110.90 108.40 108.95 0.0M
2022-10-11 113.50 113.50 108.50 108.90 0.1M
2022-10-10 115.00 115.00 111.85 112.90 0.1M
2022-10-07 117.40 118.30 115.60 116.30 0.0M
2022-10-06 115.00 119.00 113.00 117.40 0.2M
2022-10-04 115.00 115.00 111.00 111.15 0.0M
2022-10-03 114.20 114.25 108.75 109.15 0.0M
2022-09-30 111.50 114.80 110.00 112.50 0.0M
2022-09-29 112.00 114.00 110.35 112.25 0.0M
2022-09-28 112.05 114.45 110.60 111.15 0.0M
2022-09-27 108.95 113.35 108.95 112.90 0.1M
2022-09-26 115.30 115.30 108.05 108.95 0.1M
2022-09-23 118.55 119.90 114.70 115.35 0.1M
2022-09-22 119.90 120.95 117.50 118.30 0.1M
2022-09-21 122.25 124.00 118.50 119.00 0.1M
2022-09-20 119.80 125.15 119.80 122.35 0.1M
2022-09-19 123.80 124.50 118.50 119.20 0.1M
2022-09-16 128.25 130.45 118.10 122.35 0.3M
2022-09-15 130.00 130.40 127.25 128.25 0.1M
2022-09-14 127.00 130.50 126.35 128.10 0.1M
2022-09-13 129.95 131.00 127.15 129.05 0.1M
2022-09-12 127.80 130.45 127.75 129.45 0.1M
2022-09-09 129.50 133.55 126.30 128.00 0.1M
2022-09-08 133.90 133.90 128.60 129.35 0.1M
2022-09-07 131.50 132.40 129.00 129.70 0.1M
2022-09-06 130.55 133.90 128.00 131.25 0.2M
2022-09-05 124.85 133.00 124.85 129.55 0.3M
2022-09-02 125.20 127.15 123.00 123.25 0.1M
2022-09-01 122.00 128.40 122.00 126.60 0.2M
2022-08-30 122.00 125.00 121.95 123.40 0.1M
2022-08-29 116.10 123.80 116.10 122.20 0.1M
2022-08-26 121.90 123.95 121.60 122.65 0.1M
2022-08-25 119.35 123.50 117.50 121.45 0.1M
2022-08-24 119.90 120.40 117.10 118.30 0.1M
2022-08-23 118.25 122.50 117.70 119.65 0.1M
2022-08-22 120.75 122.60 118.00 118.80 0.1M
2022-08-19 122.10 126.20 118.50 120.20 0.2M
2022-08-18 121.50 127.80 118.40 122.05 0.1M
2022-08-17 125.90 125.90 121.30 122.60 0.1M
2022-08-16 122.00 126.30 122.00 123.45 0.1M
2022-08-12 123.00 126.00 120.60 123.05 0.1M
2022-08-11 129.20 131.05 122.45 123.90 0.2M
2022-08-10 134.85 135.90 130.30 130.85 0.1M
2022-08-08 130.55 137.50 129.45 134.85 0.3M
2022-08-05 129.00 132.55 129.00 130.55 0.1M
2022-08-04 133.00 134.60 127.65 130.15 0.1M
2022-08-03 133.00 133.25 131.00 131.50 0.1M
2022-08-02 133.45 136.70 131.35 132.60 0.1M
2022-08-01 131.95 134.15 130.95 132.50 0.1M
2022-07-29 136.75 136.75 130.00 130.80 0.1M
2022-07-28 137.75 137.75 133.00 134.50 0.1M
2022-07-27 129.40 142.00 129.10 136.40 0.2M
2022-07-26 135.00 139.00 130.00 130.70 0.1M
2022-07-25 136.00 138.10 132.25 135.30 0.1M
2022-07-22 142.15 143.25 136.25 138.10 0.2M
2022-07-21 140.90 145.00 140.65 142.85 0.6M
2022-07-20 132.00 142.30 130.65 138.25 0.7M
2022-07-19 126.90 134.55 126.90 130.30 0.3M
2022-07-18 123.80 132.90 122.50 127.20 0.3M
2022-07-15 116.05 123.70 115.50 122.30 0.2M
2022-07-14 118.60 119.75 113.55 117.25 0.1M
2022-07-13 115.80 120.35 110.50 117.75 0.2M
2022-07-12 113.10 116.50 112.25 113.50 0.3M
2022-07-11 103.15 112.00 100.60 109.95 0.2M
2022-07-08 104.20 106.50 102.50 103.40 0.1M
2022-07-07 101.55 104.75 100.95 103.85 0.1M
2022-07-06 99.50 101.10 98.65 100.70 0.0M
2022-07-05 101.35 103.00 98.60 99.50 0.1M
2022-07-04 101.50 102.40 99.40 100.55 0.0M
2022-07-01 100.00 101.80 97.50 100.30 0.0M
2022-06-30 103.50 105.75 97.15 99.50 0.1M
2022-06-29 101.95 108.00 100.15 104.90 0.2M
2022-06-28 98.30 104.00 98.05 102.75 0.2M
2022-06-27 96.70 98.20 95.00 97.50 0.1M
2022-06-24 91.00 95.90 90.70 94.35 0.1M
2022-06-23 91.60 91.60 88.95 90.20 0.0M
2022-06-22 89.30 91.20 86.85 90.05 0.0M
2022-06-21 89.00 90.60 87.00 88.75 0.1M
2022-06-20 92.05 94.40 85.30 86.65 0.1M
2022-06-17 95.10 95.15 90.05 92.85 0.1M
2022-06-16 99.00 99.30 94.35 95.20 0.1M
2022-06-15 97.40 98.65 96.00 97.35 0.0M
2022-06-14 98.00 105.90 97.00 97.40 0.1M
2022-06-13 100.85 100.85 94.00 97.90 0.1M
2022-06-10 101.30 103.00 100.10 101.20 0.1M
2022-06-09 103.40 103.40 100.30 102.40 0.1M
2022-06-08 105.40 105.55 103.15 103.45 0.0M
2022-06-07 104.80 105.55 103.00 103.85 0.0M
2022-06-06 106.40 108.20 104.00 104.80 0.0M
2022-06-03 110.85 110.85 106.15 106.40 0.1M
2022-06-02 107.40 111.25 106.30 109.25 0.1M
2022-06-01 105.80 109.65 104.25 106.55 0.1M
2022-05-31 105.95 105.95 104.00 104.25 0.1M
2022-05-30 106.00 109.00 103.40 105.65 0.1M
2022-05-27 102.80 105.10 102.75 104.45 0.1M
2022-05-26 102.00 104.30 95.00 101.30 0.1M
2022-05-25 108.00 109.75 98.05 99.55 0.1M
2022-05-24 110.05 111.55 104.80 105.50 0.1M
2022-05-23 114.00 117.00 109.00 110.95 0.1M
2022-05-20 113.35 114.35 110.20 112.00 0.1M
2022-05-19 112.00 112.45 108.20 109.90 0.1M
2022-05-18 117.80 119.00 114.15 115.05 0.1M
2022-05-17 107.75 117.90 106.70 115.75 0.1M
2022-05-16 106.60 108.45 103.50 106.90 0.1M
2022-05-13 101.00 109.65 101.00 105.75 0.1M
2022-05-12 103.55 104.85 99.00 100.35 0.1M
2022-05-11 104.60 109.25 99.40 103.50 0.2M
2022-05-10 116.90 119.00 102.70 104.20 0.3M
2022-05-09 120.90 120.95 115.20 116.45 0.1M
2022-05-06 119.10 121.50 117.40 119.80 0.1M
2022-05-05 128.75 128.90 121.00 122.90 0.1M
2022-05-04 128.30 130.35 122.25 124.40 0.2M
2022-05-02 125.65 134.65 125.65 127.40 0.1M
2022-04-29 130.35 136.35 130.05 131.20 0.2M
2022-04-28 131.55 134.70 130.00 130.35 0.2M
2022-04-27 131.90 133.75 128.10 130.50 0.2M
2022-04-26 134.25 135.35 130.80 132.25 0.2M
2022-04-25 134.90 136.00 128.50 129.75 0.2M
2022-04-22 136.35 137.50 133.45 134.05 0.1M
2022-04-21 137.35 138.65 135.60 136.30 0.1M
2022-04-20 137.70 139.90 133.90 134.60 0.2M
2022-04-19 138.20 142.00 134.00 136.85 0.1M
2022-04-18 138.70 139.75 135.00 136.15 0.1M
2022-04-13 139.10 142.80 137.35 138.70 0.1M
2022-04-12 142.00 142.85 136.00 138.00 0.2M
2022-04-11 146.50 147.25 141.30 142.60 0.2M
2022-04-08 149.50 154.00 144.25 145.50 0.2M
2022-04-07 146.00 154.80 145.35 147.75 0.6M
2022-04-06 144.90 148.20 143.85 145.60 0.1M
2022-04-05 144.00 148.40 142.35 144.75 0.2M
2022-04-04 140.10 146.00 140.10 143.00 0.2M
2022-04-01 132.10 142.50 132.10 141.10 0.3M
2022-03-31 132.00 137.55 131.95 132.55 0.1M
2022-03-30 132.80 139.80 132.80 134.90 0.2M
2022-03-29 136.80 137.55 131.00 132.05 0.2M
2022-03-28 133.15 135.55 129.55 134.55 0.2M
2022-03-25 136.70 139.85 134.10 135.40 0.1M
2022-03-24 138.50 140.90 133.95 135.00 0.1M
2022-03-23 137.70 142.00 137.45 138.25 0.2M
2022-03-22 138.50 141.50 134.75 136.20 0.2M
2022-03-21 144.40 145.15 137.00 137.95 0.2M
2022-03-17 145.60 146.80 141.80 142.65 0.1M
2022-03-16 139.30 148.25 139.30 144.25 0.2M
2022-03-15 142.50 147.40 138.00 139.00 0.2M
2022-03-14 138.65 142.00 137.30 141.15 0.1M
2022-03-11 139.70 143.00 137.75 138.65 0.2M
2022-03-10 147.85 147.95 138.00 139.70 0.2M
2022-03-09 136.85 144.90 136.00 142.35 0.3M
2022-03-08 129.00 136.50 128.75 135.00 0.2M
2022-03-07 129.00 133.25 127.10 129.70 0.2M
2022-03-04 135.70 137.05 131.00 133.20 0.2M
2022-03-03 141.00 142.95 134.35 135.70 0.2M
2022-03-02 135.00 140.70 132.55 139.10 0.2M
2022-02-28 134.00 139.40 131.20 138.10 0.2M
2022-02-25 134.00 138.00 130.90 136.75 0.3M
2022-02-24 133.00 135.25 125.05 126.20 0.4M
2022-02-23 139.90 142.80 136.90 139.45 0.2M
2022-02-22 127.00 138.00 125.25 134.00 0.5M
2022-02-21 142.50 144.55 132.15 134.25 0.3M
2022-02-18 146.55 151.25 143.50 144.70 0.2M
2022-02-17 152.10 156.80 148.00 149.25 0.2M
2022-02-16 155.30 158.10 150.05 151.25 0.3M
2022-02-15 149.00 154.80 141.95 153.25 0.5M
2022-02-14 153.95 158.40 145.65 148.95 0.5M
2022-02-11 168.80 172.25 161.00 162.30 0.4M
2022-02-10 170.25 174.85 166.80 170.10 0.3M
2022-02-09 177.35 180.25 169.25 170.55 0.3M
2022-02-08 174.00 189.75 173.85 175.75 1.3M
2022-02-07 174.00 177.30 171.50 174.10 0.3M
2022-02-04 172.35 181.40 171.50 174.20 0.4M
2022-02-03 175.40 176.60 169.45 172.05 0.2M
2022-02-02 173.70 180.00 172.80 174.05 0.3M
2022-02-01 165.00 175.00 162.30 172.10 0.4M
2022-01-31 169.30 170.25 163.05 165.10 0.2M
2022-01-28 172.40 174.55 165.00 165.85 0.2M
2022-01-27 167.60 173.50 166.60 169.00 0.2M
2022-01-25 165.35 172.95 158.80 171.60 0.4M
2022-01-24 175.00 177.10 159.60 165.35 0.5M
2022-01-21 184.95 185.40 172.40 175.00 0.5M
2022-01-20 174.00 184.65 173.75 183.40 0.9M
2022-01-19 173.00 175.90 168.20 173.75 0.4M
2022-01-18 183.00 185.15 173.00 174.85 0.7M
2022-01-17 171.50 183.80 171.25 181.90 1.0M
2022-01-14 175.15 175.75 169.15 170.35 0.4M
2022-01-13 166.75 177.85 166.75 173.45 0.8M
2022-01-12 174.55 175.00 162.70 164.90 0.9M
2022-01-11 172.50 181.00 168.50 172.15 2.4M
2022-01-10 149.95 169.90 149.25 168.15 2.8M
2022-01-07 145.50 151.00 145.50 148.10 0.4M
2022-01-06 142.70 149.00 140.40 144.35 0.4M
2022-01-05 147.00 147.90 142.00 143.00 0.2M
2022-01-04 151.80 155.20 145.40 146.65 0.5M
2022-01-03 146.00 153.70 142.20 150.60 1.0M