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
2023-12-29 239.40 251.00 239.20 249.30 0.4M
2023-12-28 245.10 247.85 237.55 239.20 0.1M
2023-12-27 247.95 248.60 240.10 245.10 0.1M
2023-12-26 245.00 248.65 244.00 246.00 0.1M
2023-12-22 244.50 246.40 239.30 241.65 0.1M
2023-12-21 234.00 239.60 229.00 237.85 0.1M
2023-12-20 251.15 251.15 232.05 235.30 0.2M
2023-12-19 251.95 256.40 248.00 249.15 0.1M
2023-12-18 254.00 255.45 249.30 250.55 0.1M
2023-12-15 262.00 264.20 252.00 253.85 0.1M
2023-12-14 268.55 270.75 261.20 263.35 0.1M
2023-12-13 259.65 273.30 257.00 267.95 0.5M
2023-12-12 245.50 259.90 244.50 255.20 0.5M
2023-12-11 240.05 245.40 240.05 244.55 0.1M
2023-12-08 245.00 247.65 236.55 239.10 0.1M
2023-12-07 238.00 245.00 234.00 243.10 0.1M
2023-12-06 234.50 236.10 232.00 235.05 0.1M
2023-12-05 234.95 239.95 230.05 232.85 0.1M
2023-12-04 234.60 238.00 231.55 233.25 0.1M
2023-12-01 239.00 239.50 230.90 232.40 0.1M
2023-11-30 238.00 238.70 233.95 235.10 0.1M
2023-11-29 243.80 244.00 237.60 238.15 0.1M
2023-11-28 246.80 248.00 239.15 242.05 0.1M
2023-11-24 243.95 247.00 240.05 244.85 0.1M
2023-11-23 240.00 245.00 237.65 242.15 0.1M
2023-11-22 245.25 247.25 238.50 240.35 0.1M
2023-11-21 243.30 246.60 238.80 244.05 0.2M
2023-11-20 241.35 247.00 234.05 241.40 0.2M
2023-11-17 231.00 240.95 231.00 239.25 0.2M
2023-11-16 236.90 237.95 228.95 230.60 0.1M
2023-11-15 239.00 246.80 234.00 236.05 0.1M
2023-11-13 240.20 243.25 236.05 239.15 0.1M
2023-11-12 241.95 244.60 235.95 238.90 0.1M
2023-11-10 243.00 248.20 235.10 237.20 0.2M
2023-11-09 256.35 258.00 245.00 248.85 0.1M
2023-11-08 255.90 258.35 255.00 255.95 0.0M
2023-11-07 258.00 258.00 252.95 254.55 0.0M
2023-11-06 256.80 263.00 255.40 257.65 0.1M
2023-11-03 252.95 259.50 252.00 254.00 0.1M
2023-11-02 253.00 257.65 250.30 251.15 0.1M
2023-11-01 255.45 257.70 248.60 250.65 0.1M
2023-10-31 261.45 264.80 252.10 255.75 0.1M
2023-10-30 265.00 265.00 255.35 257.65 0.1M
2023-10-27 257.25 264.80 254.10 257.95 0.2M
2023-10-26 237.55 258.00 233.10 252.85 0.2M
2023-10-25 258.85 262.95 228.80 241.40 0.3M
2023-10-23 274.45 282.80 252.60 255.25 0.2M
2023-10-20 271.80 289.00 270.25 273.20 0.4M
2023-10-19 272.00 278.70 270.00 271.80 0.1M
2023-10-18 276.00 279.00 271.00 272.40 0.1M
2023-10-17 272.95 279.75 272.95 275.85 0.1M
2023-10-16 277.00 280.00 270.00 271.60 0.1M
2023-10-13 280.00 281.55 274.05 275.60 0.1M
2023-10-12 281.90 283.20 278.20 280.85 0.1M
2023-10-11 288.35 292.60 278.05 281.00 0.2M
2023-10-10 270.00 288.70 268.05 283.15 0.3M
2023-10-09 270.10 270.10 256.75 263.05 0.2M
2023-10-06 271.90 278.85 271.00 274.15 0.1M
2023-10-05 270.05 275.05 268.80 270.10 0.1M
2023-10-04 277.10 277.65 267.00 269.00 0.1M
2023-10-03 279.90 284.60 274.50 278.50 0.1M
2023-09-29 278.35 281.50 276.60 277.90 0.1M
2023-09-28 283.80 289.45 273.15 276.15 0.1M
2023-09-27 280.95 285.00 278.00 281.60 0.1M
2023-09-26 283.95 289.85 280.40 281.30 0.1M
2023-09-25 276.00 285.90 272.65 283.45 0.1M
2023-09-22 277.70 285.00 272.90 275.45 0.2M
2023-09-21 266.75 287.60 266.00 276.45 0.3M
2023-09-20 271.05 276.70 265.50 267.10 0.1M
2023-09-18 273.50 278.35 270.55 271.65 0.1M
2023-09-15 275.00 279.95 268.70 274.30 0.1M
2023-09-14 276.00 281.50 270.10 274.50 0.1M
2023-09-13 260.00 279.45 256.25 273.90 0.3M
2023-09-12 296.00 298.00 261.95 264.60 0.6M
2023-09-11 292.95 302.05 286.40 294.00 0.2M
2023-09-08 298.00 299.50 286.05 289.75 0.2M
2023-09-07 307.75 307.75 295.50 297.20 0.2M
2023-09-06 304.00 319.00 299.05 305.65 1.1M
2023-09-05 261.80 300.00 258.10 296.55 1.4M
2023-09-04 261.55 266.15 258.55 260.55 0.2M
2023-09-01 261.75 268.50 254.10 260.30 0.2M
2023-08-31 265.10 266.60 255.85 259.80 0.3M
2023-08-30 264.90 273.70 262.00 263.65 0.5M
2023-08-29 259.00 271.25 259.00 263.35 0.9M
2023-08-28 235.85 257.80 235.55 254.55 1.0M
2023-08-25 234.45 237.10 227.05 234.50 0.2M
2023-08-24 236.65 238.40 232.20 233.70 0.1M
2023-08-23 234.00 240.50 233.10 235.25 0.2M
2023-08-22 236.90 241.35 232.00 233.30 0.1M
2023-08-21 237.50 248.80 235.00 236.90 0.2M
2023-08-18 243.00 244.80 236.35 237.70 0.1M
2023-08-17 243.40 246.70 236.60 240.40 0.1M
2023-08-16 235.70 247.85 235.10 242.15 0.2M
2023-08-14 234.65 240.00 233.25 235.65 0.2M
2023-08-11 227.00 238.95 225.00 233.15 0.6M
2023-08-10 249.30 257.35 248.35 251.55 0.3M
2023-08-09 246.45 255.75 246.00 248.15 0.3M
2023-08-08 252.10 253.70 242.15 244.50 0.2M
2023-08-07 241.50 262.40 241.50 252.10 0.7M
2023-08-04 240.00 246.80 238.15 240.60 0.2M
2023-08-03 240.45 243.20 236.75 237.65 0.1M
2023-08-02 250.15 256.05 235.05 240.75 0.3M
2023-08-01 237.50 252.45 237.00 249.75 0.4M
2023-07-31 239.95 242.95 233.05 236.00 0.2M
2023-07-28 247.90 248.55 237.70 239.40 0.2M
2023-07-27 240.00 254.95 235.50 246.60 0.6M
2023-07-26 233.45 241.95 233.40 238.30 0.2M
2023-07-25 235.70 243.70 231.00 233.70 0.3M
2023-07-24 247.80 248.85 232.35 234.55 0.3M
2023-07-21 242.10 249.85 240.55 245.85 0.3M
2023-07-20 253.95 253.95 242.10 243.25 0.3M
2023-07-19 248.05 257.65 246.30 250.75 0.7M
2023-07-18 262.35 264.95 241.80 250.70 1.6M
2023-07-17 242.00 262.80 233.05 260.85 4.1M
2023-07-14 189.00 219.00 188.70 219.00 2.6M
2023-07-13 184.25 186.90 178.00 182.50 0.2M
2023-07-12 187.95 189.75 184.00 184.95 0.2M
2023-07-11 190.70 193.50 185.85 186.45 0.2M
2023-07-10 176.50 191.05 176.10 187.85 0.4M
2023-07-07 182.50 185.70 171.55 176.50 0.3M
2023-07-06 185.80 187.95 180.65 181.50 0.1M
2023-07-05 182.00 188.05 181.25 184.90 0.1M
2023-07-04 187.00 190.30 180.50 182.70 0.2M
2023-07-03 189.15 191.65 186.00 186.60 0.1M
2023-06-30 191.35 193.90 186.00 187.75 0.2M
2023-06-28 194.80 195.65 188.40 190.40 0.2M
2023-06-27 194.40 197.50 190.50 194.00 0.2M
2023-06-26 182.00 195.00 179.05 192.30 0.3M
2023-06-23 190.05 191.80 177.10 182.15 0.4M
2023-06-22 195.95 196.65 189.20 190.30 0.3M
2023-06-21 196.00 197.95 193.90 196.05 0.3M
2023-06-20 196.60 201.95 192.00 194.85 1.0M
2023-06-19 189.00 197.50 186.50 195.25 0.9M
2023-06-16 191.25 194.95 185.70 187.45 1.0M
2023-06-15 185.70 191.95 183.95 189.60 1.7M
2023-06-14 170.25 186.80 169.30 182.85 1.3M
2023-06-13 172.15 173.35 167.65 168.90 0.2M
2023-06-12 176.80 179.00 170.55 171.65 0.4M
2023-06-09 163.55 174.90 163.50 172.95 0.6M
2023-06-08 169.25 172.00 163.00 163.55 0.4M
2023-06-07 169.80 172.70 165.90 169.95 0.5M
2023-06-06 173.00 176.90 167.65 168.60 0.8M
2023-06-05 158.30 172.95 157.20 170.65 1.0M
2023-06-02 154.95 159.60 154.35 157.00 0.2M
2023-06-01 153.20 158.25 152.85 154.90 0.3M
2023-05-31 150.80 155.85 150.30 152.80 0.3M
2023-05-30 155.45 158.55 150.15 151.00 0.3M
2023-05-29 159.00 161.45 149.35 154.85 0.8M
2023-05-26 166.40 167.60 158.65 160.00 0.3M
2023-05-25 163.60 168.20 160.10 165.65 0.3M
2023-05-24 168.25 170.20 162.00 163.30 0.4M
2023-05-23 167.40 173.90 164.35 169.25 0.5M
2023-05-22 176.75 177.70 166.05 167.40 0.5M
2023-05-19 177.70 182.45 174.60 176.05 0.6M
2023-05-18 171.25 180.00 171.05 176.65 1.1M
2023-05-17 171.00 174.85 168.70 169.70 0.5M
2023-05-16 173.70 178.50 169.30 170.85 1.0M
2023-05-15 156.30 174.00 156.25 172.25 2.1M
2023-05-12 152.10 162.40 151.80 155.10 0.8M
2023-05-11 156.65 157.55 151.00 151.90 0.3M
2023-05-10 153.40 157.90 151.05 155.45 0.5M
2023-05-09 152.90 158.30 150.25 152.25 0.6M
2023-05-08 149.00 155.00 147.80 152.90 0.9M
2023-05-05 140.80 152.95 139.70 148.00 1.3M
2023-05-04 135.60 142.85 135.60 140.75 0.5M
2023-05-03 138.95 139.55 134.00 135.50 0.2M
2023-05-02 140.15 141.35 137.50 139.20 0.2M
2023-04-28 137.45 145.20 136.55 138.80 1.0M
2023-04-27 136.35 139.00 136.00 136.35 0.1M
2023-04-26 136.80 139.00 134.55 135.65 0.2M
2023-04-25 139.65 142.60 135.70 136.80 0.3M
2023-04-24 145.30 147.00 138.25 139.65 0.3M
2023-04-21 135.10 147.80 135.10 141.95 0.8M
2023-04-20 141.50 141.50 134.20 135.10 0.4M
2023-04-19 137.95 145.00 137.40 142.15 2.1M
2023-04-18 139.80 149.20 135.10 138.10 7.5M
2023-04-17 118.30 127.80 115.20 127.80 2.7M
2023-04-13 109.15 109.15 106.00 106.50 0.1M
2023-04-12 107.70 109.30 106.30 107.70 0.1M
2023-04-11 104.50 111.55 103.65 106.65 0.5M
2023-04-10 101.70 105.30 100.50 103.45 0.2M
2023-04-06 102.60 102.90 101.05 101.60 0.0M
2023-04-05 100.40 103.90 100.25 101.90 0.1M
2023-04-03 96.90 102.10 95.30 99.90 0.2M
2023-03-31 96.00 96.95 94.10 95.20 0.1M
2023-03-29 91.05 95.95 91.05 94.60 0.2M
2023-03-28 92.65 94.70 91.10 91.50 0.1M
2023-03-27 97.00 97.75 93.10 93.85 0.1M
2023-03-24 102.10 105.80 95.10 96.30 0.3M
2023-03-23 91.35 104.65 90.30 103.15 1.3M
2023-03-22 91.60 92.30 90.45 90.95 0.1M
2023-03-21 90.95 91.65 89.45 90.65 0.1M
2023-03-20 91.75 92.05 88.00 89.10 0.0M
2023-03-17 91.20 93.10 90.00 90.75 0.1M
2023-03-16 92.35 92.40 90.10 90.60 0.1M
2023-03-15 94.35 95.20 91.70 92.35 0.0M
2023-03-14 94.40 94.45 91.65 93.40 0.1M
2023-03-13 96.50 97.35 92.75 93.35 0.1M
2023-03-10 97.00 98.20 96.15 97.60 0.1M
2023-03-09 96.85 101.35 96.75 98.25 0.2M
2023-03-08 95.00 97.05 95.00 96.55 0.0M
2023-03-06 98.00 99.85 96.00 96.25 0.1M
2023-03-03 96.25 98.70 96.10 97.85 0.0M
2023-03-02 95.05 96.85 95.00 95.60 0.0M
2023-03-01 93.75 96.95 93.70 94.95 0.0M
2023-02-28 96.20 96.65 93.00 93.75 0.1M
2023-02-27 98.65 99.50 95.00 95.25 0.0M
2023-02-24 99.50 100.75 98.30 98.65 0.1M
2023-02-23 100.55 101.00 98.95 99.65 0.1M
2023-02-22 101.20 101.95 100.00 100.85 0.0M
2023-02-21 102.85 103.50 101.00 101.25 0.0M
2023-02-20 101.15 106.45 100.05 102.50 0.2M
2023-02-17 101.05 101.95 100.30 100.60 0.0M
2023-02-16 102.00 102.90 100.75 100.95 0.0M
2023-02-15 102.50 102.75 101.10 101.65 0.0M
2023-02-14 102.00 103.05 99.90 101.95 0.1M
2023-02-13 104.00 105.15 99.75 100.60 0.1M
2023-02-10 102.50 103.50 102.00 102.85 0.0M
2023-02-09 103.30 104.50 101.85 102.15 0.0M
2023-02-08 102.75 102.95 100.65 101.90 0.0M
2023-02-07 105.00 105.60 102.00 102.40 0.0M
2023-02-06 100.10 107.95 100.10 104.45 0.1M
2023-02-03 102.25 102.80 99.30 100.65 0.0M
2023-02-02 102.40 104.40 100.75 101.80 0.0M
2023-02-01 103.95 105.40 100.65 101.45 0.0M
2023-01-31 101.75 104.05 100.35 103.25 0.0M
2023-01-30 99.00 103.60 99.00 100.85 0.0M
2023-01-27 103.90 103.90 98.70 101.35 0.1M
2023-01-25 105.70 105.80 102.90 103.90 0.0M
2023-01-24 105.65 107.60 105.10 105.55 0.0M
2023-01-23 106.80 107.00 105.00 105.35 0.0M
2023-01-20 107.90 109.00 105.70 107.00 0.1M
2023-01-19 108.55 108.95 105.60 108.05 0.1M
2023-01-18 105.20 109.95 104.95 108.55 0.2M
2023-01-17 105.50 107.05 103.80 104.90 0.1M
2023-01-16 107.60 108.65 104.25 105.30 0.1M
2023-01-13 108.50 111.30 106.50 107.30 0.1M
2023-01-12 111.00 111.25 107.90 109.50 0.1M
2023-01-11 110.00 115.50 109.50 110.95 0.2M
2023-01-10 113.25 114.05 109.50 110.35 0.1M
2023-01-09 114.25 116.20 112.55 113.50 0.1M
2023-01-06 116.95 116.95 111.10 112.70 0.1M
2023-01-05 120.50 121.35 111.20 115.90 0.4M
2023-01-04 120.90 125.00 118.00 120.50 1.4M
2023-01-03 101.45 117.70 99.85 116.20 1.6M
2023-01-02 100.45 101.25 99.30 100.00 0.0M