Prabhat Technologies (India) Share Price History

CMP as on16-Sep-21 12:36

₹ 453.80
-10.35 -2.23%

Open

₹ 461.00

Turnover (lac)

₹ 4

Prev. Close

₹ 464.15

Day's Vol (shares)

₹ 3,879

Day's Range

₹ 453.80
₹ 466.00

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 ()
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
25-Aug-2021 443 444 441 443 47 2.45 6 2.15 0.40
24-Aug-2021 439 443 438 443 99 21 20,205 5.40 3.50
23-Aug-2021 436 439 433 436 57 4.26 4,206 5.85 -0.30
20-Aug-2021 433 434 422 433 87 6.81 7,613 11.80 -0.20
18-Aug-2021 436 437 432 435 64 8.50 10,620 5.05 -1.10
17-Aug-2021 434 436 433 433 49 2.32 134 3.15 -1.10
Open ZERO Brokerage Demat Account