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
2021-12-31 16.40 17.00 15.90 16.10 0.0M
2021-12-30 16.50 17.00 16.00 16.70 0.0M
2021-12-29 16.80 16.80 15.70 16.80 0.0M
2021-12-28 16.80 16.80 15.65 16.50 0.0M
2021-12-27 15.55 16.60 15.50 16.45 0.0M
2021-12-24 16.40 16.40 15.15 16.30 0.0M
2021-12-23 15.90 15.90 14.45 15.90 0.0M
2021-12-22 15.20 16.35 15.15 15.15 0.0M
2021-12-21 15.20 15.95 14.45 15.90 0.0M
2021-12-20 16.65 16.65 15.20 15.20 0.0M
2021-12-17 16.95 16.95 15.55 16.00 0.0M
2021-12-16 16.80 16.80 15.55 16.35 0.0M
2021-12-15 15.40 16.30 15.35 16.20 0.0M
2021-12-14 17.30 17.30 15.75 16.05 0.0M
2021-12-13 15.80 16.50 15.00 16.50 0.0M
2021-12-10 15.75 15.95 14.45 15.75 0.0M
2021-12-09 15.20 16.50 15.20 15.20 0.0M
2021-12-08 16.00 16.00 16.00 16.00 0.0M
2021-12-07 16.35 16.35 14.95 16.00 0.0M
2021-12-06 16.65 16.65 15.50 15.70 0.0M
2021-12-03 15.50 16.90 15.45 16.30 0.0M
2021-12-02 16.75 16.75 15.20 16.25 0.0M
2021-12-01 15.05 16.10 14.60 16.00 0.0M
2021-11-30 16.50 16.50 15.35 15.35 0.0M
2021-11-29 17.40 17.40 16.15 16.15 0.0M
2021-11-26 17.64 17.64 15.96 17.00 0.0M
2021-11-25 16.80 16.80 15.20 16.80 0.0M
2021-11-24 15.75 16.00 14.97 16.00 0.0M
2021-11-23 15.75 15.75 15.00 15.75 0.0M
2021-11-22 16.11 16.11 14.61 15.00 0.0M
2021-11-18 15.47 15.47 14.02 15.35 0.0M
2021-11-17 15.15 16.00 14.66 14.74 0.0M
2021-11-16 13.97 15.43 13.97 15.43 0.0M
2021-11-15 14.00 14.70 13.97 14.70 0.0M
2021-11-12 14.70 14.70 14.70 14.70 0.0M
2021-11-11 15.00 15.00 14.60 14.95 0.0M
2021-11-10 15.00 15.28 14.52 15.28 0.0M
2021-11-09 15.10 15.50 14.05 15.28 0.0M
2021-11-08 14.11 15.11 14.06 14.78 0.0M
2021-11-04 14.53 14.81 14.11 14.80 0.0M
2021-11-03 13.75 14.11 13.44 14.11 0.0M
2021-11-02 13.44 13.44 12.80 13.44 0.0M
2021-11-01 12.60 12.80 12.60 12.80 0.0M
2021-10-29 13.15 13.52 12.24 12.60 0.0M
2021-10-28 13.85 13.85 12.88 12.88 0.0M
2021-10-27 13.65 13.65 12.35 13.55 0.0M
2021-10-26 13.86 13.86 12.55 13.00 0.0M
2021-10-25 14.55 14.55 13.17 13.20 0.0M
2021-10-22 14.58 15.30 13.86 13.86 0.0M
2021-10-21 16.10 16.10 14.58 14.58 0.0M
2021-10-20 15.00 15.40 14.50 15.34 0.0M
2021-10-19 14.35 15.20 13.82 15.00 0.0M
2021-10-18 14.80 15.80 14.32 14.54 0.0M
2021-10-14 16.35 16.49 15.05 15.07 0.0M
2021-10-13 16.85 16.85 15.70 15.83 0.0M
2021-10-12 16.60 16.60 15.05 16.50 0.0M
2021-10-11 15.50 15.95 14.45 15.81 0.0M
2021-10-08 14.40 15.35 14.00 15.20 0.0M
2021-10-07 15.35 15.35 14.40 14.67 0.0M
2021-10-06 14.50 15.50 14.25 15.01 0.0M
2021-10-05 15.00 15.07 15.00 15.00 0.0M
2021-10-04 15.00 15.45 14.25 14.36 0.0M
2021-10-01 14.70 15.21 13.78 15.00 0.0M
2021-09-30 14.00 14.55 13.50 14.50 0.0M
2021-09-29 12.70 13.90 12.70 13.90 0.0M
2021-09-28 14.60 14.60 13.30 13.30 0.0M
2021-09-27 14.80 14.80 13.45 14.00 0.0M
2021-09-24 14.80 15.50 14.10 14.10 0.0M
2021-09-23 14.00 14.85 14.00 14.80 0.0M
2021-09-22 14.30 14.30 13.30 14.15 0.0M
2021-09-21 13.30 14.00 12.90 13.95 0.0M
2021-09-20 14.00 14.45 13.30 13.35 0.0M
2021-09-17 13.95 14.10 13.20 13.95 0.0M
2021-09-16 13.55 14.20 13.50 13.55 0.0M
2021-09-15 13.50 14.30 13.10 14.20 0.0M
2021-09-14 13.25 13.75 12.60 13.75 0.0M
2021-09-13 14.00 14.45 13.25 13.25 0.0M
2021-09-09 14.90 15.15 13.90 13.90 0.0M
2021-09-08 15.70 15.70 14.25 14.60 0.0M
2021-09-07 16.30 16.30 14.85 15.00 0.0M
2021-09-06 14.90 16.15 14.65 15.60 0.0M
2021-09-03 16.55 16.55 15.15 15.40 0.0M
2021-09-02 15.00 15.90 14.40 15.90 0.0M
2021-09-01 16.20 16.60 15.10 15.15 0.0M
2021-08-31 15.85 15.85 15.85 15.85 0.0M
2021-08-30 18.35 18.35 16.65 16.65 0.0M
2021-08-27 17.35 17.50 16.50 17.50 0.0M
2021-08-26 17.85 17.85 16.15 17.35 0.0M
2021-08-25 17.55 17.55 16.35 17.00 0.0M
2021-08-24 16.45 17.25 16.00 17.20 0.0M
2021-08-23 15.40 16.45 14.95 16.45 0.0M
2021-08-20 15.70 17.25 15.70 15.70 0.0M
2021-08-18 16.80 17.60 16.00 16.50 0.0M
2021-08-17 17.65 18.50 16.80 16.80 0.0M
2021-08-16 18.95 18.95 17.15 17.65 0.0M
2021-08-13 19.00 19.00 18.05 18.05 0.0M
2021-08-12 19.00 19.00 19.00 19.00 0.0M
2021-08-11 21.20 22.10 20.00 20.00 0.0M
2021-08-10 20.65 21.65 19.65 21.05 0.0M
2021-08-09 20.65 20.65 20.00 20.65 0.0M
2021-08-06 19.40 19.70 17.90 19.70 0.0M
2021-08-05 18.35 18.80 17.10 18.80 0.0M
2021-08-04 16.30 17.95 16.30 17.95 0.0M
2021-08-03 16.00 17.10 15.50 17.10 0.0M
2021-08-02 16.25 16.75 16.25 16.30 0.0M
2021-07-30 17.06 17.06 17.06 17.06 0.0M
2021-07-29 18.55 18.55 17.95 17.95 0.0M
2021-07-28 20.77 20.77 18.81 18.89 0.0M
2021-07-27 18.75 20.05 18.15 19.80 0.0M
2021-07-26 18.25 19.14 18.25 19.10 0.0M
2021-07-23 18.27 18.27 16.60 18.23 0.0M
2021-07-22 17.00 17.47 16.00 17.40 0.0M
2021-07-20 16.50 16.64 16.50 16.64 0.0M
2021-07-19 15.79 15.85 15.40 15.85 0.0M
2021-07-16 15.21 15.21 14.61 15.10 0.0M
2021-07-15 14.59 14.59 13.21 14.49 0.0M
2021-07-14 14.31 14.31 12.95 13.90 0.0M
2021-07-13 13.00 13.63 13.00 13.63 0.0M
2021-07-12 12.35 13.00 12.01 12.99 0.0M
2021-07-09 11.48 12.68 11.48 12.59 0.0M
2021-07-08 11.75 12.54 11.37 12.08 0.0M
2021-07-07 11.25 11.98 10.87 11.96 0.0M
2021-07-06 10.70 11.45 10.70 11.44 0.0M
2021-07-05 10.98 10.98 10.01 10.91 0.0M
2021-07-02 10.00 10.46 10.00 10.46 0.0M
2021-07-01 10.39 10.39 9.97 9.97 0.0M
2021-06-30 9.97 10.30 9.97 9.97 0.0M
2021-06-29 9.50 9.97 9.50 9.97 0.0M
2021-06-28 9.51 9.51 9.50 9.50 0.0M
2021-06-25 9.50 9.50 9.50 9.50 0.0M
2021-06-24 9.96 9.96 9.30 9.30 0.0M
2021-06-23 9.05 9.49 9.05 9.49 0.0M
2021-06-22 9.46 9.93 9.01 9.04 0.0M
2021-06-21 9.95 9.95 9.46 9.46 0.0M
2021-06-18 9.70 9.95 9.70 9.95 0.0M
2021-06-17 9.48 9.48 9.48 9.48 0.0M
2021-06-16 9.50 9.97 9.50 9.97 0.0M
2021-06-15 9.10 9.50 9.10 9.50 0.0M
2021-06-14 9.20 9.32 9.10 9.10 0.0M
2021-06-11 8.90 8.90 8.90 8.90 0.0M
2021-06-10 8.90 8.90 8.90 8.90 0.0M
2021-06-09 9.32 9.75 8.86 8.91 0.0M
2021-06-08 9.80 9.80 9.32 9.32 0.0M
2021-06-07 10.31 10.77 9.80 9.80 0.0M
2021-06-04 10.31 10.31 10.31 10.31 0.0M
2021-06-03 11.00 11.00 10.64 10.85 0.0M
2021-06-02 11.00 11.20 11.00 11.20 0.0M
2021-06-01 9.93 10.77 9.93 10.77 0.0M
2021-05-31 11.20 11.20 10.45 10.45 0.0M
2021-05-27 11.00 11.00 11.00 11.00 0.0M
2021-05-26 11.00 11.00 11.00 11.00 0.0M
2021-05-24 11.00 11.00 11.00 11.00 0.0M
2021-05-21 10.77 10.77 10.77 10.77 0.0M
2021-05-20 10.77 10.77 10.77 10.77 0.0M
2021-05-19 9.76 10.78 9.76 10.78 0.0M
2021-05-18 10.27 10.27 10.27 10.27 0.0M
2021-05-17 10.67 10.67 10.14 10.27 0.0M
2021-05-14 11.00 11.00 10.67 10.67 0.0M
2021-05-12 11.15 11.35 10.27 11.00 0.0M
2021-05-11 10.64 11.15 10.64 10.81 0.0M
2021-05-07 11.20 11.70 10.64 10.64 0.0M
2021-05-03 11.30 11.30 11.20 11.20 0.0M
2021-04-30 11.50 11.80 11.49 11.49 0.0M
2021-04-28 11.26 11.26 11.26 11.26 0.0M
2021-04-27 11.42 11.42 11.25 11.26 0.0M
2021-04-26 11.42 11.42 11.42 11.42 0.0M
2021-04-23 11.40 11.42 11.40 11.42 0.0M
2021-04-22 9.88 10.90 9.88 10.90 0.0M
2021-04-16 10.50 10.50 10.39 10.39 0.0M
2021-04-15 10.69 11.00 10.67 10.67 0.0M
2021-04-13 10.65 10.65 10.48 10.48 0.0M
2021-04-12 10.46 10.46 10.42 10.44 0.0M
2021-04-09 10.08 10.08 9.97 9.97 0.0M
2021-04-08 9.00 9.60 9.00 9.60 0.0M
2021-04-07 9.15 9.15 9.15 9.15 0.0M
2021-04-06 9.15 9.15 9.15 9.15 0.0M
2021-04-05 9.15 9.15 9.15 9.15 0.0M
2021-03-31 9.15 9.15 9.15 9.15 0.0M
2021-03-30 9.45 9.45 9.20 9.20 0.0M
2021-03-26 9.00 9.00 9.00 9.00 0.0M
2021-03-25 9.20 9.20 9.20 9.20 0.0M
2021-03-23 9.26 9.26 9.26 9.26 0.0M
2021-03-22 8.82 8.82 8.82 8.82 0.0M
2021-03-19 8.45 8.45 8.40 8.40 0.0M
2021-03-18 8.05 8.05 8.00 8.05 0.0M
2021-03-17 7.25 7.87 7.25 7.87 0.0M
2021-03-15 7.53 7.53 7.50 7.50 0.0M
2021-03-12 7.53 7.53 7.53 7.53 0.0M
2021-03-10 7.53 7.53 7.53 7.53 0.0M
2021-03-09 7.18 7.18 7.18 7.18 0.0M
2021-03-05 7.18 7.18 7.18 7.18 0.0M
2021-03-04 6.84 6.84 6.84 6.84 0.0M
2021-03-03 7.14 7.14 6.46 6.52 0.0M
2021-03-02 6.80 6.80 6.80 6.80 0.0M
2021-02-26 6.80 6.80 6.80 6.80 0.0M
2021-02-24 6.99 7.33 6.80 6.80 0.0M
2021-02-23 6.99 6.99 6.99 6.99 0.0M
2021-02-22 7.00 7.35 6.65 6.66 0.0M
2021-02-19 7.00 7.00 7.00 7.00 0.0M
2021-02-18 6.95 6.95 6.88 6.88 0.0M
2021-02-17 7.24 7.24 7.24 7.24 0.0M
2021-02-16 6.90 6.90 6.90 6.90 0.0M
2021-02-15 7.03 7.03 6.37 7.00 0.0M
2021-02-12 6.70 6.70 6.70 6.70 0.0M
2021-02-11 7.32 7.32 6.70 6.70 0.0M
2021-02-10 6.55 6.98 6.55 6.98 0.0M
2021-02-09 6.65 6.65 6.65 6.65 0.0M
2021-02-08 6.65 6.65 6.65 6.65 0.0M
2021-02-03 6.79 6.99 6.79 6.99 0.0M
2021-02-02 7.13 7.13 6.99 6.99 0.0M
2021-02-01 7.35 7.35 7.35 7.35 0.0M
2021-01-29 7.67 7.67 7.51 7.55 0.0M
2021-01-28 7.90 7.90 7.90 7.90 0.0M
2021-01-27 8.06 8.06 8.06 8.06 0.0M
2021-01-22 8.48 8.48 8.25 8.25 0.0M
2021-01-21 8.08 8.08 8.08 8.08 0.0M
2021-01-20 7.70 7.70 7.70 7.70 0.0M
2021-01-19 7.70 7.70 7.70 7.70 0.0M
2021-01-18 7.70 7.70 7.70 7.70 0.0M
2021-01-15 7.70 7.70 7.70 7.70 0.0M
2021-01-14 7.00 7.35 7.00 7.35 0.0M
2021-01-13 7.50 7.55 7.00 7.00 0.0M
2021-01-12 7.24 7.24 7.24 7.24 0.0M
2021-01-11 7.24 7.24 7.23 7.24 0.0M
2021-01-08 7.00 7.00 6.70 6.90 0.0M
2021-01-07 6.67 6.67 6.67 6.67 0.0M
2021-01-06 6.06 6.36 6.06 6.36 0.0M
2021-01-04 6.06 6.06 6.06 6.06 0.0M
2021-01-01 5.78 5.78 5.78 5.78 0.0M