Italia markets closed

PTL Enterprises Limited (PTL.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
45,80+1,33 (+2,99%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202445,0046,7744,7045,8045,80544.267
27 giu 202444,0046,9943,8344,4744,47890.088
26 giu 202444,3544,3543,6243,9343,9390.884
25 giu 202444,3544,4543,8644,1944,19103.474
24 giu 202444,2545,0843,1043,6943,69486.713
21 giu 202444,3644,8543,8644,0144,01141.504
20 giu 202444,8745,1044,3244,5144,51111.450
19 giu 202445,5945,7944,5044,6544,65328.320
18 giu 202444,0044,7943,1544,4344,43470.294
14 giu 202442,6242,9942,0142,3342,33112.700
13 giu 202443,0043,0142,5042,6642,66121.003
12 giu 202442,2042,6542,1442,5442,54109.282
11 giu 202442,2542,3841,8541,9341,9367.485
10 giu 202441,7543,3541,7142,0442,04139.774
07 giu 202441,0042,3541,0041,5541,55145.459
06 giu 202440,2541,9540,2040,9540,95247.500
05 giu 202439,1040,5038,2039,9539,95140.709
04 giu 202440,6041,0538,3538,7038,70293.443
03 giu 202441,5042,0040,8041,0541,05241.311
31 mag 202441,2541,4540,7041,0541,05110.103
30 mag 202442,0042,0041,0541,1541,1564.101
29 mag 202441,7042,0041,3041,5041,5076.433
28 mag 202442,4542,6541,3541,7041,70109.862
27 mag 202442,5042,8042,0542,1042,1055.925
24 mag 202442,9543,4042,1042,5042,50143.322
23 mag 202443,0043,1042,5542,6542,6569.359
22 mag 202442,8543,4042,5042,9542,95120.863
21 mag 202443,1543,3042,5542,7542,7568.945
17 mag 202442,8543,0042,4042,7042,70119.496
16 mag 202442,9043,6541,8542,6542,65212.716
15 mag 202444,4544,5542,3042,4542,45271.015
14 mag 202441,6044,9541,0043,8543,85551.221
13 mag 202441,8042,2541,0541,6041,6089.499
10 mag 202442,3042,3541,5042,1542,1588.603
09 mag 202443,7044,5041,3541,7041,70139.064
08 mag 202443,4545,0043,3043,6543,65233.270
07 mag 202444,3044,7542,6043,0043,00124.834
06 mag 202446,2546,4543,5043,7543,75170.732
03 mag 202445,9046,0043,6045,8545,85298.130
02 mag 202443,4546,4042,8044,9044,90951.386
30 apr 202442,8544,0042,3543,2043,20179.713
29 apr 202443,1043,1542,1042,3542,35144.412
26 apr 202442,5543,0542,3542,4542,4595.352
25 apr 202442,7043,2042,0542,5042,50129.401
24 apr 202442,2543,0042,2542,7542,7578.296
23 apr 202442,2543,0042,0042,3042,30132.854
22 apr 202443,0043,4541,9042,1042,10380.989
19 apr 202440,1543,1539,6542,2042,20378.225
18 apr 202440,3040,9040,0040,5040,5068.953
16 apr 202440,2541,1040,1040,3040,3092.717
15 apr 202441,5041,5039,7040,1040,10161.891
12 apr 202442,4542,5041,4041,5041,5060.607
10 apr 202442,0042,5541,7542,1042,1079.922
09 apr 202442,2042,6541,6541,8041,8057.901
08 apr 202442,8542,8542,0042,1542,1584.160
05 apr 202443,6043,6041,7542,3542,3597.076
04 apr 202443,7544,1542,6542,8042,80123.356
03 apr 202442,1544,6042,1543,4043,40225.671
02 apr 202440,3042,5540,3042,3542,35170.698
01 apr 202439,2540,8039,2540,1040,10166.623
28 mar 202439,1039,8038,4539,0539,05121.930
27 mar 202439,9540,1038,4038,8538,85216.946
26 mar 202440,3040,3039,4039,7539,75193.225
22 mar 202439,9040,2539,8040,0040,0063.454
21 mar 202439,6040,5039,6039,8539,85133.497
20 mar 202439,9540,2539,1039,3539,3561.206
19 mar 202439,9041,0039,5539,9039,90137.598
18 mar 202439,7540,2039,5539,7539,7589.787
15 mar 202440,2040,7539,2539,5539,55112.884
14 mar 202438,0540,4037,7540,0040,00260.641
13 mar 202441,2041,2537,8038,0538,05280.996
12 mar 202442,6042,6039,9040,7040,70218.046
11 mar 202443,6043,9542,3042,3542,3586.798
07 mar 202443,6044,4043,2043,8543,85116.781
06 mar 202444,2544,4542,6043,5543,55153.487
05 mar 202444,2044,8043,3043,9543,95106.715
04 mar 202445,4545,4544,0544,2044,20109.577
01 mar 202444,5545,4044,4544,7544,75111.868
29 feb 202444,4045,0043,5544,5544,55117.100
28 feb 202445,6546,1543,7544,4044,40139.582
27 feb 202446,1046,5545,3045,4045,4084.171
26 feb 202446,7046,8545,5046,1546,15116.919
23 feb 202446,3047,2045,9046,2546,2590.087
22 feb 202446,9047,0045,5046,1546,15110.394
21 feb 202448,6049,0045,9546,3546,35166.670
20 feb 202446,3049,5546,2547,6547,65432.352
19 feb 202446,6547,0045,6045,9045,90115.905
16 feb 202446,6047,5546,0046,1046,10184.620
15 feb 202444,7046,8544,7045,8545,85195.880
14 feb 202444,0546,5043,6544,7544,75259.461
13 feb 202445,6545,9043,6045,2045,20291.116
12 feb 202448,0048,7044,5545,2545,25379.010
09 feb 202450,1050,3547,2548,7048,70344.082
08 feb 202450,9551,3049,3549,6049,60405.530
07 feb 202452,9052,9050,1051,2051,20351.423
06 feb 202452,9053,7050,0051,3551,35805.823
05 feb 202449,4054,1048,9551,9551,951.992.725
02 feb 202449,5050,4048,5048,6548,65259.238
01 feb 202449,9051,6048,5049,1049,10496.532
31 gen 202449,0050,2048,4049,7049,70552.280
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...