Prabhat Technologies (India) Share Price History

CMP as on24-Sep-21 15:29

₹ 450.00
-25.15 -5.29%

Open

₹ 480.00

Turnover (lac)

₹ 4

Prev. Close

₹ 475.15

Day's Vol (shares)

₹ 17,372

Day's Range

₹ 450.00
₹ 480.00

Prabhat Technologies (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 480 480 450 460 91 8.05 14,668 30 -20
23-Sep-2021 520 520 475 475 108 5.19 6,208 45 -45
22-Sep-2021 455 502 455 500 163 14.70 13,858 47 45.20
21-Sep-2021 455 459 450 456 29 1.21 51 8.45 1.40
20-Sep-2021 457 461 450 450 52 1.66 1,002 11.20 -7.40
17-Sep-2021 460 462 457 462 58 1.27 242 4.75 2
16-Sep-2021 461 466 454 454 32 1.78 1,335 12.20 -7.20
15-Sep-2021 462 465 454 464 87 2.06 1,851 10.40 2.20
14-Sep-2021 450 463 450 462 74 3.55 3,570 13.40 12
13-Sep-2021 450 454 443 447 51 4.78 2,963 10.70 -3.10
09-Sep-2021 451 452 446 451 140 12.60 19,505 6.40 0.20
08-Sep-2021 452 453 450 450 41 2.36 6 2.95 -2.40
07-Sep-2021 453 453 449 450 46 2.38 53 4.10 -2.60
06-Sep-2021 453 453 450 453 43 2.38 46 2.65 -0.10
03-Sep-2021 449 453 448 452 44 2.50 500 5.20 3.80
02-Sep-2021 448 450 446 450 20 3.14 2,006 3.80 1.80
01-Sep-2021 451 452 448 448 43 2.47 244 4.40 -2.50
31-Aug-2021 448 449 446 449 39 2.49 528 3.30 1.20
30-Aug-2021 446 448 444 448 49 2.40 175 4.45 2.25
27-Aug-2021 442 443 440 443 61 2.53 297 3 0.55
26-Aug-2021 443 443 441 443 54 5.06 6,101 1.95 0.80
Open ZERO Brokerage Demat Account