Prakash Industries Ltd

PRKI
🏛️ 印度 →
163.52
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 53.50 55.40 53.30 54.65 0.6M
2022-12-29 51.60 53.70 51.60 53.20 0.5M
2022-12-28 52.15 53.50 51.65 51.90 0.6M
2022-12-27 51.30 52.50 50.55 52.25 1.0M
2022-12-26 48.50 50.40 48.50 49.90 0.4M
2022-12-23 51.05 51.45 47.50 48.10 0.9M
2022-12-22 54.60 54.75 51.60 51.85 0.8M
2022-12-21 56.40 56.60 54.00 54.25 0.5M
2022-12-20 56.05 57.50 55.90 56.15 0.5M
2022-12-19 55.55 56.75 55.25 56.50 0.6M
2022-12-16 55.90 56.35 55.00 55.20 0.3M
2022-12-15 55.65 57.35 55.45 55.95 1.0M
2022-12-14 54.85 56.25 54.55 55.35 0.8M
2022-12-13 56.25 56.30 54.45 54.60 0.4M
2022-12-12 55.45 56.40 55.15 55.75 0.4M
2022-12-09 55.90 57.20 54.70 55.35 0.7M
2022-12-08 55.90 56.00 55.20 55.55 0.4M
2022-12-07 56.50 56.90 55.45 55.60 0.4M
2022-12-06 57.35 57.85 56.05 56.35 0.6M
2022-12-05 55.80 58.10 55.60 57.35 1.4M
2022-12-02 53.65 56.45 53.55 55.35 1.2M
2022-12-01 53.75 53.95 53.15 53.70 0.6M
2022-11-30 53.60 53.95 53.20 53.35 0.3M
2022-11-29 53.75 55.00 53.15 53.45 0.7M
2022-11-28 53.30 53.90 52.95 53.30 0.4M
2022-11-25 52.80 53.85 52.70 52.90 0.3M
2022-11-24 53.00 53.35 52.50 52.75 0.3M
2022-11-23 53.90 53.90 52.75 52.90 0.3M
2022-11-22 54.00 54.30 53.30 53.55 0.4M
2022-11-21 52.50 55.75 52.50 53.65 1.0M
2022-11-18 53.35 53.35 51.70 52.10 0.5M
2022-11-17 52.50 53.60 52.30 53.10 0.3M
2022-11-16 53.05 53.55 52.35 52.55 0.5M
2022-11-15 54.55 54.60 52.75 53.00 0.4M
2022-11-14 54.00 55.25 53.90 54.25 0.4M
2022-11-11 54.10 54.55 53.20 54.30 0.4M
2022-11-10 54.65 54.65 52.60 53.60 0.4M
2022-11-09 53.20 57.35 53.20 54.70 1.5M
2022-11-07 53.90 53.90 52.15 52.40 0.4M
2022-11-04 51.90 53.70 51.35 52.95 0.5M
2022-11-03 51.80 52.15 51.35 51.60 0.2M
2022-11-02 52.00 52.20 51.50 51.75 0.1M
2022-11-01 51.60 52.50 51.10 51.65 0.3M
2022-10-31 52.35 52.40 51.10 51.65 0.3M
2022-10-28 52.75 52.75 51.65 52.20 0.2M
2022-10-27 52.35 52.60 52.00 52.25 0.1M
2022-10-25 51.75 52.45 51.30 51.95 0.3M
2022-10-24 51.95 51.95 51.35 51.70 0.1M
2022-10-21 51.15 52.00 51.05 51.30 0.2M
2022-10-20 51.10 51.65 50.65 51.40 0.2M
2022-10-19 51.60 52.15 50.85 51.35 0.6M
2022-10-18 52.30 52.30 51.00 51.70 0.3M
2022-10-17 50.80 51.85 50.35 51.75 0.4M
2022-10-14 52.05 52.25 50.10 50.80 0.5M
2022-10-13 52.45 52.70 51.15 51.65 0.3M
2022-10-12 51.90 52.60 51.10 52.45 0.4M
2022-10-11 52.70 52.70 50.95 51.65 0.4M
2022-10-10 52.85 53.05 52.10 52.70 0.3M
2022-10-07 52.90 53.05 51.70 52.85 0.5M
2022-10-06 52.90 53.20 51.90 52.65 0.4M
2022-10-04 52.20 52.65 51.85 52.20 0.2M
2022-10-03 52.40 52.40 51.25 51.50 0.3M
2022-09-30 51.55 53.20 51.30 52.00 0.3M
2022-09-29 52.50 52.50 51.50 51.55 0.2M
2022-09-28 52.10 52.80 51.50 51.55 0.3M
2022-09-27 52.05 53.00 51.55 52.30 0.3M
2022-09-26 53.55 53.80 50.70 51.60 0.8M
2022-09-23 55.55 55.85 54.05 54.35 0.6M
2022-09-22 56.25 56.90 55.30 55.60 0.8M
2022-09-21 56.70 57.20 55.70 56.20 0.7M
2022-09-20 57.20 57.65 56.20 56.60 0.8M
2022-09-19 57.20 59.50 56.05 56.75 0.7M
2022-09-16 57.85 58.35 56.50 56.75 0.5M
2022-09-15 59.00 59.50 57.30 57.80 0.8M
2022-09-14 57.60 59.45 57.30 58.95 1.3M
2022-09-13 59.50 59.50 58.20 58.70 0.4M
2022-09-12 57.35 59.90 57.35 58.40 1.3M
2022-09-09 58.00 58.35 56.95 57.20 0.6M
2022-09-08 58.15 58.35 56.80 57.65 0.6M
2022-09-07 56.10 58.30 56.10 57.70 0.6M
2022-09-06 58.95 58.95 56.70 56.90 0.6M
2022-09-05 59.45 60.35 57.85 58.30 0.9M
2022-09-02 60.40 61.65 58.75 59.15 1.0M
2022-09-01 56.00 60.00 55.55 59.70 2.1M
2022-08-30 58.15 58.30 55.65 56.25 1.0M
2022-08-29 52.75 58.30 52.40 57.60 1.9M
2022-08-26 52.40 54.85 52.40 54.20 1.4M
2022-08-25 52.40 52.85 52.00 52.10 0.7M
2022-08-24 51.45 52.65 51.45 52.40 0.5M
2022-08-23 50.75 52.00 50.55 51.60 0.3M
2022-08-22 52.10 52.10 50.70 51.00 0.7M
2022-08-19 52.15 52.80 51.80 52.20 0.8M
2022-08-18 52.05 52.80 51.85 52.00 0.7M
2022-08-17 52.75 53.25 51.85 52.00 0.7M
2022-08-16 53.00 53.45 52.50 52.95 0.3M
2022-08-12 52.65 53.60 52.15 52.80 0.5M
2022-08-11 52.60 53.20 51.80 52.35 0.4M
2022-08-10 53.65 53.65 52.35 52.50 0.5M
2022-08-08 52.00 53.80 51.95 52.50 0.4M
2022-08-05 52.80 53.20 51.25 52.00 0.6M
2022-08-04 53.75 54.70 52.55 52.75 0.8M
2022-08-03 54.50 55.20 53.50 53.75 0.6M
2022-08-02 53.65 55.60 53.55 55.20 0.9M
2022-08-01 53.15 54.00 52.90 53.70 0.6M
2022-07-29 50.85 53.45 50.75 52.80 1.0M
2022-07-28 50.85 50.95 50.10 50.30 0.4M
2022-07-27 50.80 51.10 50.00 50.35 0.5M
2022-07-26 51.25 52.00 50.60 50.80 0.3M
2022-07-25 53.60 53.60 50.95 51.35 0.7M
2022-07-22 51.45 54.50 51.40 53.25 1.4M
2022-07-21 51.60 52.45 51.00 51.30 0.7M
2022-07-20 50.85 52.55 50.85 51.30 0.6M
2022-07-19 50.95 51.45 50.20 50.45 0.5M
2022-07-18 50.95 51.60 50.50 50.70 0.2M
2022-07-15 51.10 51.45 50.20 50.50 0.3M
2022-07-14 52.20 52.20 50.05 50.85 0.5M
2022-07-13 52.65 53.95 51.45 51.60 0.6M
2022-07-12 53.10 53.80 52.75 53.00 0.3M
2022-07-11 51.40 53.85 51.00 53.20 0.6M
2022-07-08 51.50 51.85 50.30 51.45 0.4M
2022-07-07 49.15 52.00 48.80 51.50 0.5M
2022-07-06 49.55 49.80 48.40 48.80 0.3M
2022-07-05 50.70 51.40 48.85 49.35 0.6M
2022-07-04 50.60 51.10 49.90 50.25 0.2M
2022-07-01 50.00 51.00 49.45 50.25 0.2M
2022-06-30 51.60 52.50 50.50 50.60 0.2M
2022-06-29 51.05 52.20 50.55 51.60 0.5M
2022-06-28 49.85 51.50 49.10 51.00 0.7M
2022-06-27 50.85 50.85 49.15 49.40 0.4M
2022-06-24 49.00 50.25 48.40 49.90 0.3M
2022-06-23 47.00 48.45 46.90 47.85 0.5M
2022-06-22 48.50 49.20 46.80 47.35 0.7M
2022-06-21 45.55 49.65 45.55 49.40 0.4M
2022-06-20 45.10 48.70 45.10 46.70 1.1M
2022-06-17 49.75 50.50 49.10 50.10 0.3M
2022-06-16 53.35 53.85 48.70 49.75 0.8M
2022-06-15 53.30 54.00 52.25 52.45 0.6M
2022-06-14 53.15 54.45 52.20 53.15 0.5M
2022-06-13 55.75 55.80 52.00 53.15 1.0M
2022-06-10 57.90 57.90 56.35 56.70 0.4M
2022-06-09 59.50 59.70 57.50 57.90 0.7M
2022-06-08 59.40 59.40 58.20 58.50 0.2M
2022-06-07 59.25 59.60 58.80 59.00 0.2M
2022-06-06 60.10 60.15 58.50 59.25 0.4M
2022-06-03 61.70 61.70 59.50 59.70 0.6M
2022-06-02 59.90 61.90 59.50 60.60 0.6M
2022-06-01 59.80 60.60 59.15 59.55 0.3M
2022-05-31 57.80 59.75 57.60 59.05 0.8M
2022-05-30 60.00 60.30 57.25 57.80 1.1M
2022-05-27 60.70 60.70 58.50 58.75 0.8M
2022-05-26 60.80 60.80 56.70 59.15 1.5M
2022-05-25 62.25 62.30 59.30 59.60 1.3M
2022-05-24 62.95 62.95 61.00 61.50 0.8M
2022-05-23 64.50 64.50 60.70 61.35 1.2M
2022-05-20 65.00 65.95 64.45 65.55 0.4M
2022-05-19 63.50 64.80 62.35 63.10 0.3M
2022-05-18 65.75 67.60 64.75 65.05 0.6M
2022-05-17 63.60 66.00 63.35 65.50 0.7M
2022-05-16 64.00 65.25 62.35 62.60 0.6M
2022-05-13 63.40 66.60 62.30 63.65 0.5M
2022-05-12 67.00 67.00 61.40 61.80 0.7M
2022-05-11 65.25 66.80 61.50 64.05 0.8M
2022-05-10 68.00 69.40 64.15 64.90 0.5M
2022-05-09 68.60 69.85 68.05 68.30 0.4M
2022-05-06 71.80 71.80 69.65 70.50 0.6M
2022-05-05 72.85 73.70 71.80 72.75 0.6M
2022-05-04 76.85 76.90 70.50 71.05 1.3M
2022-05-02 75.80 77.00 73.55 75.90 0.7M
2022-04-29 75.70 78.00 75.15 75.95 1.7M
2022-04-28 76.70 77.60 73.60 75.05 1.3M
2022-04-27 77.20 78.35 75.60 76.45 1.6M
2022-04-26 79.70 80.35 76.60 77.40 1.5M
2022-04-25 81.00 81.75 76.60 78.70 1.5M
2022-04-22 83.10 84.50 81.05 82.05 1.3M
2022-04-21 85.60 87.50 83.60 84.25 2.4M
2022-04-20 81.40 86.85 81.40 85.05 3.6M
2022-04-19 80.80 86.10 79.10 81.05 3.4M
2022-04-18 81.75 81.95 78.70 79.85 1.3M
2022-04-13 81.05 83.45 81.00 82.10 1.6M
2022-04-12 83.25 84.10 78.45 80.80 2.9M
2022-04-11 82.90 86.40 82.45 83.25 3.3M
2022-04-08 79.50 83.30 79.00 82.30 3.4M
2022-04-07 80.85 81.70 78.60 79.50 1.9M
2022-04-06 77.95 81.00 77.50 80.45 2.2M
2022-04-05 78.95 79.70 76.80 77.90 1.6M
2022-04-04 77.10 81.80 77.10 78.25 3.1M
2022-04-01 76.00 78.30 75.50 76.55 3.2M
2022-03-31 68.00 77.20 68.00 76.00 9.1M
2022-03-30 68.95 68.95 67.65 67.90 0.6M
2022-03-29 66.80 70.20 66.75 68.00 2.2M
2022-03-28 69.00 69.30 66.05 66.80 0.9M
2022-03-25 70.95 71.20 68.50 69.35 1.0M
2022-03-24 71.20 72.75 70.40 70.95 1.0M
2022-03-23 70.80 72.00 70.60 71.40 0.7M
2022-03-22 72.50 72.60 70.00 70.95 0.9M
2022-03-21 72.00 72.90 70.70 72.15 1.1M
2022-03-17 71.50 72.45 70.60 71.05 1.1M
2022-03-16 68.45 71.25 68.10 70.60 1.2M
2022-03-15 70.80 71.90 66.50 67.60 1.1M
2022-03-14 69.35 71.30 68.95 69.60 0.8M
2022-03-11 66.65 72.50 66.65 70.25 2.6M
2022-03-10 66.00 68.00 65.20 67.65 1.4M
2022-03-09 63.65 65.00 63.10 64.60 0.6M
2022-03-08 62.10 63.65 61.60 63.20 0.5M
2022-03-07 62.55 64.65 62.00 62.80 1.4M
2022-03-04 66.40 67.70 64.35 64.75 1.2M
2022-03-03 66.45 67.40 65.40 65.95 1.0M
2022-03-02 61.00 67.25 59.50 64.55 1.5M
2022-02-28 60.80 63.20 59.35 62.40 1.0M
2022-02-25 57.65 61.90 55.70 60.15 1.4M
2022-02-24 60.00 61.00 53.20 54.30 1.6M
2022-02-23 62.40 63.85 62.25 62.75 0.5M
2022-02-22 59.00 63.80 59.00 62.15 0.7M
2022-02-21 63.50 65.85 61.50 63.25 1.3M
2022-02-18 62.70 64.25 62.30 63.50 0.7M
2022-02-17 64.80 64.80 62.50 62.80 0.5M
2022-02-16 61.80 64.15 61.80 63.00 0.7M
2022-02-15 60.30 62.50 59.00 60.95 1.1M
2022-02-14 63.00 63.40 60.50 60.90 1.2M
2022-02-11 66.05 67.50 63.50 64.30 1.2M
2022-02-10 65.45 69.00 63.25 67.10 3.8M
2022-02-09 63.00 66.20 62.55 64.85 3.6M
2022-02-08 59.10 62.75 58.45 61.50 1.0M
2022-02-07 60.75 60.75 58.30 59.75 0.7M
2022-02-04 61.80 62.60 58.75 60.00 1.5M
2022-02-03 60.45 62.25 59.85 61.45 0.8M
2022-02-02 60.60 61.35 59.35 59.85 0.5M
2022-02-01 60.95 61.30 58.45 60.30 0.7M
2022-01-31 61.40 61.40 59.70 60.20 0.5M
2022-01-28 57.05 62.15 57.05 59.90 0.7M
2022-01-27 57.70 59.55 56.95 58.75 0.6M
2022-01-25 57.15 59.05 56.00 58.50 0.5M
2022-01-24 61.45 61.50 56.40 57.00 0.9M
2022-01-21 60.00 62.45 60.00 60.80 1.2M
2022-01-20 60.50 61.40 60.20 60.75 0.5M
2022-01-19 61.70 61.70 59.65 60.10 0.6M
2022-01-18 64.05 64.90 60.85 61.10 1.3M
2022-01-17 61.45 64.30 60.65 63.60 2.0M
2022-01-14 60.70 61.70 60.15 61.10 1.0M
2022-01-13 60.80 62.20 60.30 61.35 1.3M
2022-01-12 60.00 62.60 59.20 60.55 1.9M
2022-01-11 56.85 61.70 56.10 59.65 3.5M
2022-01-10 56.15 57.10 56.00 56.60 0.7M
2022-01-07 56.50 57.30 55.70 55.95 0.8M
2022-01-06 55.50 57.10 54.80 56.00 1.1M
2022-01-05 54.50 56.30 54.10 55.65 1.2M
2022-01-04 54.75 55.20 54.00 54.40 0.6M
2022-01-03 54.85 55.25 54.15 54.60 0.6M