Precision Wires India Ltd

PRWR
🏛️ 인도 →
184.20
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
2023-12-29 120.95 121.90 119.05 120.65 0.0M
2023-12-28 117.25 121.70 117.25 120.40 0.0M
2023-12-27 120.45 122.20 118.10 119.50 0.0M
2023-12-26 120.20 124.45 118.35 119.45 0.1M
2023-12-22 120.40 125.50 118.35 123.65 0.0M
2023-12-21 116.65 119.55 114.00 118.65 0.0M
2023-12-20 128.75 128.75 116.00 117.15 0.2M
2023-12-19 125.50 129.45 123.65 127.30 0.0M
2023-12-18 128.50 128.60 124.35 125.00 0.0M
2023-12-15 128.10 129.40 125.50 126.15 0.0M
2023-12-14 131.45 131.60 127.60 128.00 0.1M
2023-12-13 131.15 132.10 127.50 131.15 0.1M
2023-12-12 132.10 132.50 127.95 129.25 0.1M
2023-12-11 126.70 134.60 126.70 131.55 0.1M
2023-12-08 129.50 130.00 121.25 124.50 0.2M
2023-12-07 115.95 130.00 115.60 127.55 0.4M
2023-12-06 117.25 118.45 115.20 115.95 0.1M
2023-12-05 119.50 120.50 115.95 117.20 0.1M
2023-12-04 120.60 122.25 116.55 117.15 0.1M
2023-12-01 120.45 120.45 116.50 118.65 0.0M
2023-11-30 119.75 120.25 115.30 118.35 0.1M
2023-11-29 115.85 120.70 113.60 119.40 0.1M
2023-11-28 115.95 117.00 113.45 114.75 0.0M
2023-11-24 115.15 117.55 113.70 113.95 0.0M
2023-11-23 112.35 119.30 112.35 116.45 0.1M
2023-11-22 111.15 114.60 111.15 112.90 0.0M
2023-11-21 114.45 115.75 112.95 113.30 0.0M
2023-11-20 115.05 115.95 112.35 112.65 0.0M
2023-11-17 115.80 117.50 114.65 114.80 0.1M
2023-11-16 114.00 118.85 114.00 115.70 0.1M
2023-11-15 114.75 115.35 112.25 113.95 0.1M
2023-11-13 112.05 114.50 110.60 113.20 0.0M
2023-11-12 115.90 117.50 111.25 113.45 0.0M
2023-11-10 110.00 116.20 110.00 114.60 0.1M
2023-11-09 115.10 116.30 110.00 110.70 0.1M
2023-11-08 117.15 121.90 114.40 114.95 0.0M
2023-11-07 120.15 120.15 114.75 116.05 0.1M
2023-11-06 121.20 123.10 119.95 120.15 0.0M
2023-11-03 119.45 122.45 118.55 121.25 0.0M
2023-11-02 119.00 120.00 117.00 119.10 0.0M
2023-11-01 118.10 119.50 116.50 116.65 0.0M
2023-10-31 119.85 121.00 116.95 119.45 0.0M
2023-10-30 116.60 122.85 113.50 118.75 0.1M
2023-10-27 114.35 118.00 114.10 116.95 0.1M
2023-10-26 111.25 114.70 106.60 113.70 0.1M
2023-10-25 113.60 116.70 109.00 112.05 0.0M
2023-10-23 120.05 123.15 112.40 113.55 0.1M
2023-10-20 126.00 127.70 120.55 121.15 0.1M
2023-10-19 126.00 127.10 125.00 126.25 0.0M
2023-10-18 128.50 129.10 125.80 126.40 0.1M
2023-10-17 130.10 132.50 126.75 128.55 0.1M
2023-10-16 129.65 131.50 127.65 129.15 0.1M
2023-10-13 131.60 133.25 128.60 128.80 0.0M
2023-10-12 131.70 136.50 131.00 131.40 0.1M
2023-10-11 133.95 134.45 130.55 131.50 0.0M
2023-10-10 129.60 134.00 129.60 131.80 0.1M
2023-10-09 128.10 133.10 126.20 129.60 0.1M
2023-10-06 132.95 137.00 130.40 133.05 0.1M
2023-10-05 128.90 132.30 127.45 131.40 0.1M
2023-10-04 134.85 134.85 126.65 128.75 0.1M
2023-10-03 137.40 141.00 133.00 134.05 0.1M
2023-09-29 128.60 139.60 128.60 138.40 0.3M
2023-09-28 127.85 131.30 124.70 128.45 0.1M
2023-09-27 126.00 126.50 122.45 125.80 0.1M
2023-09-26 120.80 127.55 119.00 125.65 0.1M
2023-09-25 119.35 123.40 119.00 119.65 0.1M
2023-09-22 120.65 123.05 117.15 122.00 0.1M
2023-09-21 124.95 124.95 118.50 122.35 0.2M
2023-09-20 111.80 127.00 111.15 123.80 0.5M
2023-09-18 111.65 121.30 111.10 111.90 0.2M
2023-09-15 109.05 116.80 109.05 112.75 0.3M
2023-09-14 106.45 109.30 106.00 108.65 0.0M
2023-09-13 102.85 106.90 100.75 105.35 0.1M
2023-09-12 115.20 115.80 104.10 105.20 0.3M
2023-09-11 102.00 116.85 102.00 114.40 0.3M
2023-09-08 102.55 103.00 100.75 101.10 0.0M
2023-09-07 101.25 104.15 101.00 101.40 0.0M
2023-09-06 101.05 102.90 98.50 100.60 0.1M
2023-09-05 105.00 105.70 100.50 100.85 0.1M
2023-09-04 101.05 107.05 101.05 104.35 0.1M
2023-09-01 102.00 103.50 100.20 101.00 0.0M
2023-08-31 101.11 105.61 101.11 101.82 0.1M
2023-08-30 98.76 105.20 98.76 102.10 0.2M
2023-08-29 95.50 99.50 94.85 98.38 0.2M
2023-08-28 90.79 96.25 89.66 95.20 0.1M
2023-08-25 91.94 92.45 88.89 89.72 0.0M
2023-08-24 91.30 94.00 90.10 90.78 0.0M
2023-08-23 92.04 92.40 90.70 91.03 0.0M
2023-08-22 90.50 92.79 90.50 90.92 0.0M
2023-08-21 91.15 91.44 89.38 90.61 0.0M
2023-08-18 88.66 90.45 88.66 89.78 0.0M
2023-08-17 91.40 92.05 89.50 89.98 0.0M
2023-08-16 89.45 91.49 89.30 91.20 0.0M
2023-08-14 93.50 93.50 88.01 89.89 0.0M
2023-08-11 91.00 93.02 89.97 90.36 0.0M
2023-08-10 91.72 96.65 90.73 92.07 0.1M
2023-08-09 92.71 95.18 92.71 93.78 0.0M
2023-08-08 96.64 96.64 93.85 94.12 0.0M
2023-08-07 91.06 97.68 91.06 95.64 0.1M
2023-08-04 90.16 93.37 90.16 91.77 0.0M
2023-08-03 91.50 92.70 90.25 91.34 0.0M
2023-08-02 94.75 95.60 90.00 91.20 0.1M
2023-08-01 92.10 95.50 91.90 94.76 0.1M
2023-07-31 89.02 92.60 88.60 91.51 0.0M
2023-07-28 94.00 95.88 89.25 89.87 0.1M
2023-07-27 95.00 97.00 94.06 94.54 0.1M
2023-07-26 93.01 96.72 93.01 94.94 0.0M
2023-07-25 96.92 97.25 95.10 95.37 0.1M
2023-07-24 95.99 98.78 94.85 96.86 0.0M
2023-07-21 96.00 96.25 94.10 94.61 0.1M
2023-07-20 97.06 98.90 95.29 96.00 0.1M
2023-07-19 92.13 99.70 92.13 97.39 0.1M
2023-07-18 92.01 93.76 90.36 92.13 0.1M
2023-07-17 89.06 94.18 89.06 91.19 0.0M
2023-07-14 93.80 93.80 90.07 90.53 0.0M
2023-07-13 92.43 92.89 88.91 90.17 0.0M
2023-07-12 91.51 93.30 91.08 91.56 0.1M
2023-07-11 92.50 93.50 90.80 91.08 0.1M
2023-07-10 92.01 94.20 91.10 92.87 0.1M
2023-07-07 90.00 95.61 90.00 92.88 0.1M
2023-07-06 89.00 91.75 89.00 89.95 0.1M
2023-07-05 86.91 91.48 86.91 89.39 0.1M
2023-07-04 88.26 89.00 87.23 88.24 0.0M
2023-07-03 91.01 92.81 88.25 88.70 0.1M
2023-06-30 84.01 91.20 84.01 90.65 0.2M
2023-06-28 83.01 86.86 83.01 84.56 0.0M
2023-06-27 82.75 87.30 82.75 84.20 0.0M
2023-06-26 82.15 85.18 82.15 84.27 0.0M
2023-06-23 82.50 85.50 82.10 83.60 0.0M
2023-06-22 86.72 87.35 82.48 83.01 0.1M
2023-06-21 86.99 88.35 84.60 85.77 0.1M
2023-06-20 84.66 86.78 84.50 85.93 0.0M
2023-06-19 87.20 87.86 85.20 85.92 0.0M
2023-06-16 88.00 88.82 86.95 87.22 0.0M
2023-06-15 83.01 89.00 83.01 86.85 0.1M
2023-06-14 82.71 85.36 82.71 84.31 0.0M
2023-06-13 85.02 85.43 84.01 84.78 0.0M
2023-06-12 84.00 85.55 83.76 84.69 0.0M
2023-06-09 82.98 85.55 82.87 84.71 0.1M
2023-06-08 85.01 85.53 81.91 82.67 0.0M
2023-06-07 84.90 86.52 84.50 84.90 0.1M
2023-06-06 80.25 86.16 80.25 84.87 0.0M
2023-06-05 81.02 82.69 81.00 81.69 0.0M
2023-06-02 80.95 83.38 80.95 81.54 0.0M
2023-06-01 81.48 83.69 81.48 82.34 0.0M
2023-05-31 78.00 83.29 78.00 81.15 0.0M
2023-05-30 82.46 84.60 80.90 81.69 0.0M
2023-05-29 83.94 88.00 81.00 82.46 0.4M
2023-05-26 94.74 95.96 91.20 92.53 0.1M
2023-05-25 86.50 94.45 86.50 93.43 0.1M
2023-05-24 87.00 90.20 86.48 88.55 0.1M
2023-05-23 88.10 90.00 87.10 87.29 0.1M
2023-05-22 86.51 91.90 85.92 90.38 0.1M
2023-05-19 90.00 90.57 86.98 87.78 0.1M
2023-05-18 87.61 91.90 84.70 89.00 0.6M
2023-05-17 75.50 88.90 75.50 86.18 0.5M
2023-05-16 73.80 75.94 73.52 74.60 0.0M
2023-05-15 74.56 76.43 73.52 74.09 0.0M
2023-05-12 72.00 77.07 72.00 75.47 0.0M
2023-05-11 72.00 74.75 72.00 73.03 0.0M
2023-05-10 72.98 73.71 71.20 72.48 0.0M
2023-05-09 74.00 74.70 72.00 72.22 0.0M
2023-05-08 73.17 75.35 72.84 73.14 0.0M
2023-05-05 72.26 74.12 71.64 72.87 0.0M
2023-05-04 72.50 74.83 72.50 73.51 0.0M
2023-05-03 74.80 75.20 72.25 73.25 0.0M
2023-05-02 74.01 75.80 73.69 75.11 0.0M
2023-04-28 72.20 76.08 72.20 75.06 0.0M
2023-04-27 74.90 76.18 74.05 74.77 0.0M
2023-04-26 73.50 76.39 73.50 75.44 0.0M
2023-04-25 73.50 75.38 73.50 74.71 0.0M
2023-04-24 72.00 75.47 72.00 73.62 0.0M
2023-04-21 72.81 73.50 71.82 73.15 0.0M
2023-04-20 72.01 75.50 72.01 72.94 0.0M
2023-04-19 73.50 73.50 72.00 72.63 0.0M
2023-04-18 72.23 73.50 71.98 73.20 0.0M
2023-04-17 70.53 73.18 70.20 72.23 0.0M
2023-04-13 70.42 71.25 69.30 70.80 0.0M
2023-04-12 73.00 74.00 70.20 70.42 0.0M
2023-04-11 69.50 73.00 68.70 72.63 0.0M
2023-04-10 69.21 71.11 69.21 69.98 0.0M
2023-04-06 64.53 70.70 64.53 68.99 0.0M
2023-04-05 62.90 65.60 62.90 64.53 0.0M
2023-04-03 64.50 65.27 63.75 64.21 0.0M
2023-03-31 62.46 67.15 62.46 64.38 0.0M
2023-03-29 62.00 63.85 60.60 62.92 0.0M
2023-03-28 61.05 61.61 60.25 60.35 0.0M
2023-03-27 63.29 63.70 60.25 62.11 0.0M
2023-03-24 63.05 65.00 63.05 63.29 0.0M
2023-03-23 60.16 67.29 60.16 64.01 0.0M
2023-03-22 60.05 62.75 60.00 61.06 0.0M
2023-03-21 62.00 62.00 59.50 60.22 0.0M
2023-03-20 60.70 63.66 59.90 60.60 0.0M
2023-03-17 62.80 62.80 61.30 61.70 0.0M
2023-03-16 60.96 61.80 60.10 60.81 0.0M
2023-03-15 61.15 63.33 61.15 62.11 0.0M
2023-03-14 62.40 68.00 61.00 62.06 0.0M
2023-03-13 64.69 64.69 62.16 62.38 0.0M
2023-03-10 64.00 65.75 64.00 64.69 0.0M
2023-03-09 64.44 66.29 64.44 64.97 0.0M
2023-03-08 65.34 66.00 64.98 65.67 0.0M
2023-03-06 65.30 66.87 65.10 65.34 0.0M
2023-03-03 64.64 66.74 64.64 65.90 0.0M
2023-03-02 67.19 67.19 65.01 65.23 0.0M
2023-03-01 66.40 66.55 65.15 65.77 0.0M
2023-02-28 64.20 71.45 63.95 64.40 0.0M
2023-02-27 65.05 65.85 63.30 64.30 0.0M
2023-02-24 66.90 67.10 65.90 66.20 0.1M
2023-02-23 68.00 68.00 66.20 66.50 0.0M
2023-02-22 66.50 67.35 66.50 66.95 0.0M
2023-02-21 67.90 68.10 66.25 67.10 0.0M
2023-02-20 71.50 71.50 66.95 67.75 0.0M
2023-02-17 67.40 69.60 67.40 68.75 0.0M
2023-02-16 69.75 70.75 68.35 68.80 0.0M
2023-02-15 65.05 69.50 65.05 68.30 0.0M
2023-02-14 65.65 67.00 65.20 65.55 0.0M
2023-02-13 69.35 69.35 66.40 66.85 0.0M
2023-02-10 66.40 70.50 66.40 69.40 0.1M
2023-02-09 68.45 68.95 67.10 68.05 0.0M
2023-02-08 69.00 70.05 67.45 67.80 0.1M
2023-02-07 70.30 72.75 68.55 69.05 0.1M
2023-02-06 65.15 71.80 65.15 70.90 0.1M
2023-02-03 67.80 68.45 64.15 66.10 0.1M
2023-02-02 69.20 70.35 67.00 67.80 0.1M
2023-02-01 72.00 72.70 67.85 69.50 0.0M
2023-01-31 73.00 73.00 69.30 71.95 0.0M
2023-01-30 67.10 71.65 67.10 69.30 0.1M
2023-01-27 63.10 73.35 63.10 70.15 0.1M
2023-01-25 74.70 74.95 71.75 73.15 0.1M
2023-01-24 76.25 76.55 74.30 75.00 0.1M
2023-01-23 78.15 78.15 75.80 76.00 0.1M
2023-01-20 77.95 77.95 75.90 76.65 0.2M
2023-01-19 75.30 77.50 75.30 76.75 0.0M
2023-01-18 76.40 77.95 76.00 76.60 0.5M
2023-01-17 75.70 77.55 75.15 77.40 0.1M
2023-01-16 77.00 77.45 75.35 75.70 0.4M
2023-01-13 77.20 78.65 76.20 76.90 0.0M
2023-01-12 79.55 81.35 77.60 78.25 0.1M
2023-01-11 78.40 80.50 78.35 79.40 0.2M
2023-01-10 81.00 81.50 78.05 78.35 0.0M
2023-01-09 78.05 81.85 73.35 80.15 0.3M
2023-01-06 80.70 83.30 75.55 78.30 0.0M
2023-01-05 82.35 83.30 80.50 81.75 0.1M
2023-01-04 82.00 85.90 80.95 83.80 0.2M
2023-01-03 75.00 84.60 75.00 82.60 0.1M
2023-01-02 73.70 76.35 71.55 75.25 0.1M