Peeti Securities Ltd

PETI
🏛️ 印度 →
22.05
最后更新: 2025-09-26
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
2025-09-26 21.00 22.05 21.00 22.05 0.0M
2025-09-24 20.50 21.00 20.50 21.00 0.0M
2025-09-23 20.50 20.50 20.50 20.50 0.0M
2025-09-22 20.50 20.50 20.50 20.50 0.0M
2025-09-19 20.50 21.90 20.50 20.50 0.0M
2025-09-18 20.90 20.90 20.80 20.90 0.0M
2025-09-17 21.00 21.00 21.00 21.00 0.0M
2025-09-12 20.96 21.95 20.95 21.95 0.0M
2025-09-11 21.99 21.99 21.10 21.99 0.0M
2025-09-09 22.10 22.10 22.10 22.10 0.0M
2025-09-08 21.15 22.19 20.40 22.19 0.0M
2025-09-05 21.00 21.20 21.00 21.20 0.0M
2025-09-04 20.35 20.35 20.20 20.20 0.0M
2025-09-03 21.25 21.25 20.20 20.23 0.0M
2025-09-02 21.50 21.50 19.51 21.25 0.0M
2025-09-01 20.38 21.39 20.38 20.50 0.0M
2025-08-29 20.48 20.48 20.38 20.38 0.0M
2025-08-28 20.58 20.58 20.58 20.58 0.0M
2025-08-26 20.00 21.00 19.50 21.00 0.0M
2025-08-25 19.60 20.59 19.60 20.00 0.0M
2025-08-22 20.50 21.00 19.40 19.61 0.0M
2025-08-21 20.50 20.50 20.14 20.15 0.0M
2025-08-20 22.50 22.50 21.20 21.20 0.0M
2025-08-19 22.25 22.25 22.25 22.25 0.0M
2025-08-18 21.48 21.49 21.48 21.48 0.0M
2025-08-14 20.47 20.47 20.47 20.47 0.0M
2025-08-13 20.54 20.75 19.45 19.50 0.0M
2025-08-12 20.40 20.44 20.40 20.44 0.0M
2025-08-11 20.50 20.50 19.80 20.24 0.0M
2025-08-07 21.75 21.75 20.80 20.80 0.0M
2025-08-06 21.42 21.75 21.00 21.75 0.0M
2025-08-04 21.32 21.32 21.32 21.32 0.0M
2025-08-01 21.75 21.75 21.32 21.32 0.0M
2025-07-31 20.00 22.00 19.90 21.00 0.0M
2025-07-29 22.70 22.70 20.00 20.00 0.0M
2025-07-28 20.50 21.00 20.40 20.83 0.0M
2025-07-24 20.00 21.00 20.00 20.50 0.0M
2025-07-22 20.75 20.75 20.75 20.75 0.0M
2025-07-21 20.25 20.75 20.25 20.75 0.0M
2025-07-17 20.50 20.50 20.50 20.50 0.0M
2025-07-16 20.75 20.75 20.75 20.75 0.0M
2025-07-15 20.20 21.50 20.20 21.50 0.0M
2025-07-14 21.25 21.25 20.00 20.20 0.0M
2025-07-11 21.75 21.75 21.25 21.25 0.0M
2025-07-10 21.10 21.75 21.10 21.75 0.0M
2025-07-09 21.00 21.75 21.00 21.20 0.0M
2025-07-08 22.75 22.75 20.75 21.33 0.0M
2025-07-07 22.00 22.75 21.50 22.24 0.0M
2025-07-04 21.89 22.25 21.89 22.25 0.0M
2025-07-01 22.00 22.00 21.89 21.89 0.0M
2025-06-30 22.00 22.00 22.00 22.00 0.0M
2025-06-26 21.75 21.75 21.75 21.75 0.0M
2025-06-25 22.50 22.50 21.00 21.57 0.0M
2025-06-24 21.50 22.50 21.50 22.50 0.0M
2025-06-23 21.75 22.25 21.00 21.00 0.0M
2025-06-19 22.00 22.70 21.75 21.75 0.0M
2025-06-16 20.75 22.80 20.75 22.80 0.0M
2025-06-13 20.75 20.75 20.75 20.75 0.0M
2025-06-10 20.70 21.50 20.10 20.89 0.0M
2025-06-09 20.75 20.75 20.75 20.75 0.0M
2025-06-06 20.10 20.75 20.10 20.75 0.0M
2025-06-05 21.00 21.00 20.00 20.00 0.0M
2025-06-04 21.00 21.00 21.00 21.00 0.0M
2025-06-03 21.00 21.00 21.00 21.00 0.0M
2025-06-02 22.00 22.00 21.00 21.00 0.0M
2025-05-29 22.22 22.22 21.50 22.00 0.0M
2025-05-27 22.25 22.25 20.00 22.00 0.0M
2025-05-26 21.50 23.00 21.50 22.46 0.0M
2025-05-23 21.75 21.75 21.75 21.75 0.0M
2025-05-22 21.75 21.75 21.75 21.75 0.0M
2025-05-21 22.00 22.00 21.75 21.75 0.0M
2025-05-20 22.50 22.50 22.00 22.00 0.0M
2025-05-19 20.50 23.50 19.75 22.37 0.0M
2025-05-15 20.00 20.00 20.00 20.00 0.0M
2025-05-14 19.00 21.98 19.00 20.00 0.0M
2025-05-13 19.00 19.75 18.50 18.67 0.0M
2025-05-12 19.66 20.00 19.25 19.25 0.0M
2025-05-08 19.75 19.75 19.66 19.75 0.0M
2025-05-07 19.59 19.59 19.00 19.22 0.0M
2025-05-05 19.75 19.75 19.50 19.50 0.0M
2025-05-02 19.50 19.50 19.50 19.50 0.0M
2025-04-30 20.50 20.50 19.55 19.55 0.0M
2025-04-29 20.75 20.75 20.75 20.75 0.0M
2025-04-28 20.75 21.25 20.75 20.75 0.0M
2025-04-25 21.00 21.00 21.00 21.00 0.0M
2025-04-24 21.55 24.30 21.00 21.10 0.0M
2025-04-23 24.28 24.28 23.60 23.60 0.0M
2025-04-22 23.85 23.85 23.80 23.80 0.0M
2025-04-21 21.00 21.75 19.00 21.35 0.0M
2025-04-17 21.00 21.00 21.00 21.00 0.0M
2025-04-16 20.50 21.00 20.50 21.00 0.0M
2025-04-15 20.00 21.00 20.00 20.50 0.0M
2025-04-11 19.75 19.75 19.75 19.75 0.0M
2025-04-09 19.25 19.75 19.25 19.75 0.0M
2025-04-08 19.50 19.50 19.41 19.41 0.0M
2025-04-07 22.80 22.91 19.25 19.50 0.0M
2025-04-04 19.50 19.68 19.50 19.68 0.0M
2025-04-03 19.20 19.20 19.20 19.20 0.0M
2025-04-01 19.00 19.50 19.00 19.50 0.0M
2025-03-28 19.50 20.90 19.50 20.15 0.0M
2025-03-27 19.25 20.45 19.00 19.00 0.0M
2025-03-26 19.25 19.25 19.25 19.25 0.0M
2025-03-25 20.88 20.88 18.80 19.25 0.0M
2025-03-24 20.00 21.25 18.50 20.88 0.0M
2025-03-21 19.75 19.75 19.50 19.67 0.0M
2025-03-20 20.00 20.00 20.00 20.00 0.0M
2025-03-19 20.75 22.50 20.50 20.50 0.0M
2025-03-17 20.75 20.75 20.75 20.75 0.0M
2025-03-13 24.31 24.31 20.50 20.50 0.0M
2025-03-11 22.00 22.25 22.00 22.11 0.0M
2025-03-10 21.50 21.50 21.50 21.50 0.0M
2025-03-07 21.75 22.25 21.52 21.52 0.0M
2025-03-06 22.02 22.02 21.00 21.31 0.0M
2025-03-04 23.90 23.90 21.00 22.13 0.0M
2025-03-03 22.80 22.80 21.25 22.44 0.0M
2025-02-28 20.50 23.98 20.50 20.78 0.0M
2025-02-27 22.70 22.70 22.70 22.70 0.0M
2025-02-25 20.75 22.82 20.75 22.70 0.0M
2025-02-24 20.00 21.21 20.00 20.75 0.0M
2025-02-21 21.00 21.65 19.01 19.60 0.0M
2025-02-20 21.25 22.00 20.15 21.00 0.0M
2025-02-19 20.00 21.50 20.00 21.50 0.0M
2025-02-18 21.50 21.50 20.00 20.98 0.0M
2025-02-17 22.44 22.44 21.77 21.77 0.0M
2025-02-14 24.90 24.90 22.00 22.00 0.0M
2025-02-13 22.00 23.90 22.00 23.17 0.0M
2025-02-12 21.00 24.40 20.40 23.99 0.0M
2025-02-11 22.25 22.25 21.25 22.23 0.0M
2025-02-10 25.00 25.00 21.60 22.25 0.0M
2025-02-07 24.00 24.00 22.00 24.00 0.0M
2025-02-06 23.45 25.20 22.37 24.00 0.0M
2025-02-05 27.22 27.22 22.30 22.95 0.0M
2025-02-04 24.85 24.85 23.50 24.75 0.0M
2025-02-03 27.45 27.45 22.60 22.60 0.0M
2025-02-01 23.35 25.66 23.35 25.04 0.0M
2025-01-31 21.50 23.35 21.50 23.35 0.0M
2025-01-30 21.75 21.75 21.25 21.25 0.0M
2025-01-29 21.74 21.74 21.00 21.00 0.0M
2025-01-28 21.25 21.75 21.25 21.75 0.0M
2025-01-27 23.25 23.25 21.00 21.55 0.0M
2025-01-24 22.95 22.95 22.95 22.95 0.0M
2025-01-23 22.54 23.00 22.50 22.50 0.0M
2025-01-22 23.00 23.00 22.89 23.00 0.0M
2025-01-17 22.75 23.65 22.50 23.20 0.0M
2025-01-16 23.78 23.78 22.00 23.00 0.0M
2025-01-15 20.71 23.90 20.71 23.78 0.0M
2025-01-14 22.00 23.00 22.00 22.99 0.0M
2025-01-13 22.00 22.00 20.50 22.00 0.0M
2025-01-10 22.50 22.50 21.15 22.00 0.0M
2025-01-09 22.50 23.99 22.50 23.49 0.0M
2025-01-06 24.51 24.51 24.40 24.40 0.0M
2025-01-03 24.79 24.79 24.50 24.50 0.0M
2025-01-02 24.83 24.83 24.80 24.80 0.0M
2025-01-01 24.95 24.95 24.80 24.84 0.0M