Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PRL | 2019-09-24 | 13.02 | 13.05 | 12.94 | 13.02 | 23500 |
PRL | 2019-09-23 | 13.30 | 13.57 | 13.19 | 13.21 | 49500 |
PRL | 2019-09-20 | 14.19 | 14.30 | 13.42 | 13.52 | 133500 |
PRL | 2019-09-19 | 13.69 | 14.05 | 13.60 | 13.89 | 142000 |
PRL | 2019-09-18 | 14.01 | 14.25 | 13.50 | 13.55 | 221500 |
PRL | 2019-09-17 | 13.60 | 14.22 | 13.25 | 14.15 | 755500 |
PRL | 2019-09-16 | 12.14 | 13.22 | 12.14 | 13.22 | 316000 |
PRL | 2019-09-13 | 12.15 | 12.44 | 12.00 | 12.22 | 114000 |
PRL | 2019-09-12 | 11.89 | 12.44 | 11.71 | 12.27 | 195500 |
PRL | 2019-09-11 | 12.60 | 12.69 | 12.14 | 12.22 | 111000 |
PRL | 2019-09-06 | 12.53 | 12.60 | 12.25 | 12.51 | 20000 |
PRL | 2019-09-05 | 12.89 | 13.39 | 12.56 | 12.60 | 95500 |
PRL | 2019-09-04 | 12.25 | 12.89 | 12.19 | 12.84 | 62000 |
PRL | 2019-09-03 | 12.94 | 13.00 | 11.94 | 12.19 | 148000 |
PRL | 2019-09-02 | 12.69 | 13.01 | 12.69 | 12.94 | 28500 |
PRL | 2019-08-30 | 12.89 | 13.05 | 12.60 | 12.61 | 27500 |
PRL | 2019-08-29 | 13.22 | 13.60 | 12.72 | 12.90 | 91500 |
PRL | 2019-08-28 | 13.64 | 13.89 | 13.31 | 13.43 | 93000 |
PRL | 2019-08-27 | 13.00 | 13.50 | 12.89 | 13.44 | 69500 |
PRL | 2019-08-26 | 13.50 | 13.94 | 13.01 | 13.07 | 63500 |
PRL | 2019-08-23 | 14.21 | 14.47 | 13.80 | 13.90 | 313500 |
PRL | 2019-08-22 | 13.39 | 14.14 | 13.39 | 14.14 | 759500 |
PRL | 2019-08-21 | 12.50 | 13.25 | 12.39 | 13.14 | 211000 |
PRL | 2019-08-20 | 12.50 | 12.75 | 12.30 | 12.61 | 200000 |
PRL | 2019-08-19 | 12.00 | 12.44 | 11.89 | 12.26 | 242500 |
PRL | 2019-08-16 | 12.10 | 12.11 | 11.89 | 12.00 | 57500 |
PRL | 2019-08-09 | 12.80 | 12.94 | 12.21 | 12.34 | 308500 |
PRL | 2019-08-08 | 12.35 | 13.72 | 12.02 | 12.72 | 296000 |
PRL | 2019-08-07 | 13.06 | 13.10 | 12.51 | 12.82 | 16000 |
PRL | 2019-08-06 | 13.25 | 13.39 | 13.10 | 13.15 | 24000 |
PRL | 2019-08-05 | 13.14 | 13.25 | 13.01 | 13.17 | 14500 |
PRL | 2019-08-02 | 13.35 | 13.60 | 13.05 | 13.21 | 30000 |
PRL | 2019-08-01 | 13.06 | 13.75 | 13.06 | 13.27 | 93500 |
PRL | 2019-07-31 | 13.06 | 13.85 | 13.00 | 13.52 | 130500 |
PRL | 2019-07-30 | 13.01 | 13.47 | 13.01 | 13.31 | 18500 |
PRL | 2019-07-29 | 13.52 | 13.80 | 13.50 | 13.57 | 68000 |
PRL | 2019-07-26 | 14.21 | 14.39 | 13.85 | 13.85 | 80000 |
PRL | 2019-07-25 | 14.35 | 14.96 | 14.10 | 14.39 | 190000 |
PRL | 2019-07-24 | 14.72 | 14.80 | 14.19 | 14.34 | 142000 |
PRL | 2019-07-23 | 14.50 | 14.73 | 14.36 | 14.68 | 22500 |
PRL | 2019-07-22 | 14.96 | 14.96 | 14.39 | 14.65 | 34500 |
PRL | 2019-07-19 | 14.39 | 14.53 | 14.00 | 14.43 | 58500 |
PRL | 2019-07-18 | 14.90 | 15.14 | 14.44 | 14.47 | 163500 |
PRL | 2019-07-17 | 15.48 | 15.75 | 15.19 | 15.44 | 64500 |
PRL | 2019-07-16 | 15.10 | 15.39 | 14.80 | 15.39 | 67500 |
PRL | 2019-07-15 | 15.82 | 15.82 | 15.14 | 15.22 | 125000 |
PRL | 2019-07-12 | 16.20 | 16.20 | 15.60 | 15.63 | 20500 |
PRL | 2019-07-11 | 16.10 | 16.25 | 15.85 | 16.03 | 47500 |
PRL | 2019-07-10 | 16.29 | 16.29 | 16.10 | 16.15 | 19500 |
PRL | 2019-07-09 | 16.10 | 16.29 | 16.10 | 16.25 | 22500 |
PRL | 2019-07-08 | 15.64 | 16.20 | 15.64 | 15.82 | 57000 |
PRL | 2019-07-05 | 16.64 | 16.70 | 16.35 | 16.39 | 43500 |
PRL | 2019-07-04 | 17.45 | 17.50 | 16.70 | 16.77 | 62500 |
PRL | 2019-07-03 | 17.00 | 17.60 | 16.92 | 17.15 | 135500 |
PRL | 2019-07-02 | 16.00 | 16.87 | 16.00 | 16.80 | 49000 |
PRL | 2019-07-01 | 16.00 | 16.45 | 16.00 | 16.03 | 18000 |
PRL | 2019-06-28 | 15.85 | 16.25 | 15.75 | 16.15 | 90000 |
PRL | 2019-06-27 | 16.10 | 16.25 | 15.80 | 16.14 | 237000 |
PRL | 2019-06-26 | 16.48 | 16.48 | 16.00 | 16.06 | 72000 |
PRL | 2019-06-25 | 16.26 | 16.54 | 16.00 | 16.48 | 46000 |
PRL | 2019-06-24 | 17.20 | 17.20 | 16.17 | 16.40 | 161000 |
PRL | 2019-06-21 | 17.89 | 17.89 | 17.12 | 17.17 | 13500 |
PRL | 2019-06-20 | 17.26 | 17.79 | 17.25 | 17.37 | 58500 |
PRL | 2019-06-19 | 17.97 | 18.10 | 17.25 | 17.26 | 60000 |
PRL | 2019-06-18 | 17.20 | 18.10 | 17.01 | 17.92 | 196000 |
PRL | 2019-06-17 | 17.94 | 17.94 | 17.39 | 17.45 | 81000 |
PRL | 2019-06-14 | 17.75 | 18.29 | 17.60 | 17.80 | 95500 |
PRL | 2019-06-13 | 17.60 | 18.25 | 17.51 | 17.98 | 139000 |
PRL | 2019-06-12 | 17.70 | 17.70 | 17.00 | 17.45 | 87000 |
PRL | 2019-06-11 | 15.35 | 16.89 | 15.35 | 16.70 | 95500 |
PRL | 2019-06-10 | 16.25 | 16.60 | 16.10 | 16.20 | 78500 |
PRL | 2019-06-03 | 17.01 | 17.14 | 16.87 | 16.92 | 67000 |
PRL | 2019-05-30 | 18.00 | 18.20 | 17.25 | 17.42 | 316500 |
PRL | 2019-05-29 | 17.50 | 18.37 | 17.50 | 18.05 | 216500 |
PRL | 2019-05-28 | 17.70 | 17.95 | 17.32 | 17.37 | 135000 |
PRL | 2019-05-27 | 18.50 | 18.50 | 18.01 | 18.32 | 170500 |
PRL | 2019-05-24 | 17.79 | 18.23 | 16.89 | 18.11 | 216500 |
PRL | 2019-05-23 | 17.00 | 17.23 | 16.75 | 17.23 | 389500 |
PRL | 2019-05-22 | 15.39 | 16.23 | 15.35 | 16.23 | 253000 |
PRL | 2019-05-21 | 14.59 | 15.39 | 14.50 | 15.23 | 181500 |
PRL | 2019-05-20 | 13.50 | 15.00 | 13.42 | 14.78 | 187000 |
PRL | 2019-05-17 | 14.60 | 14.89 | 14.06 | 14.27 | 177500 |
PRL | 2019-05-16 | 16.00 | 16.48 | 15.06 | 15.06 | 108000 |
PRL | 2019-05-15 | 16.20 | 16.50 | 16.00 | 16.06 | 77000 |
PRL | 2019-05-14 | 16.50 | 16.50 | 15.69 | 15.81 | 142000 |
PRL | 2019-05-13 | 17.62 | 17.92 | 16.52 | 16.53 | 267000 |
PRL | 2019-05-10 | 17.75 | 17.87 | 17.48 | 17.52 | 5000 |
PRL | 2019-05-09 | 18.00 | 18.14 | 17.75 | 17.87 | 87500 |
PRL | 2019-05-08 | 19.00 | 19.00 | 17.95 | 18.00 | 92000 |
PRL | 2019-05-07 | 18.70 | 19.10 | 18.70 | 18.95 | 22000 |
PRL | 2019-05-06 | 19.50 | 19.50 | 19.00 | 19.02 | 17500 |
PRL | 2019-05-03 | 19.50 | 19.54 | 19.35 | 19.40 | 66000 |
PRL | 2019-05-02 | 19.52 | 19.73 | 19.52 | 19.57 | 39000 |
PRL | 2019-04-30 | 19.70 | 20.00 | 19.53 | 19.79 | 107000 |
PRL | 2019-04-29 | 19.75 | 20.23 | 19.64 | 19.90 | 334500 |
PRL | 2019-04-26 | 19.73 | 20.00 | 18.57 | 19.48 | 583500 |
PRL | 2019-04-25 | 19.79 | 20.10 | 19.50 | 19.57 | 87000 |
PRL | 2019-04-24 | 19.81 | 20.00 | 19.51 | 19.52 | 55000 |
PRL | 2019-04-23 | 20.42 | 20.42 | 19.50 | 19.81 | 176000 |
PRL | 2019-04-22 | 21.02 | 21.02 | 20.20 | 20.42 | 63000 |
PRL | 2019-04-19 | 20.40 | 21.54 | 20.40 | 21.01 | 329000 |
PRL | 2019-04-18 | 20.48 | 20.78 | 20.12 | 20.53 | 107500 |
PRL | 2019-04-17 | 21.02 | 21.20 | 20.30 | 20.47 | 125000 |
PRL | 2019-04-16 | 21.29 | 21.79 | 21.10 | 21.20 | 268500 |
PRL | 2019-04-15 | 20.35 | 21.47 | 20.35 | 21.20 | 389500 |
PRL | 2019-04-12 | 19.94 | 20.72 | 19.64 | 20.72 | 408000 |
PRL | 2019-04-11 | 19.10 | 20.00 | 19.10 | 19.72 | 143500 |
PRL | 2019-04-10 | 20.03 | 20.25 | 19.29 | 19.46 | 117000 |
PRL | 2019-04-09 | 20.25 | 20.64 | 19.70 | 20.29 | 133000 |
PRL | 2019-04-08 | 21.12 | 21.77 | 20.36 | 20.44 | 169500 |
PRL | 2019-04-05 | 20.62 | 21.50 | 20.62 | 21.37 | 87500 |
PRL | 2019-04-04 | 21.39 | 21.60 | 20.89 | 21.13 | 64000 |
PRL | 2019-04-03 | 21.27 | 21.75 | 21.25 | 21.42 | 60500 |
PRL | 2019-04-02 | 21.95 | 22.00 | 21.45 | 21.50 | 134000 |
PRL | 2019-04-01 | 21.64 | 22.00 | 21.50 | 21.67 | 134000 |
PRL | 2019-03-29 | 22.05 | 22.29 | 21.70 | 21.87 | 203000 |
PRL | 2019-03-28 | 22.79 | 22.79 | 22.10 | 22.19 | 223500 |
PRL | 2019-03-27 | 22.05 | 22.97 | 22.04 | 22.81 | 552000 |
PRL | 2019-03-26 | 22.00 | 22.00 | 21.61 | 21.93 | 40500 |
PRL | 2019-03-25 | 22.04 | 22.25 | 21.64 | 21.82 | 92500 |
PRL | 2019-03-22 | 22.93 | 22.93 | 21.70 | 22.04 | 160000 |
PRL | 2019-03-21 | 22.00 | 22.21 | 21.54 | 22.04 | 98500 |
PRL | 2019-03-20 | 22.26 | 22.50 | 22.00 | 22.09 | 67500 |
PRL | 2019-03-19 | 22.89 | 22.89 | 22.29 | 22.40 | 81000 |
PRL | 2019-03-18 | 22.54 | 22.98 | 21.85 | 22.76 | 140000 |
PRL | 2019-03-15 | 22.17 | 22.48 | 21.79 | 21.93 | 263500 |
PRL | 2019-03-14 | 23.21 | 23.21 | 22.54 | 22.65 | 124500 |
PRL | 2019-03-13 | 23.50 | 24.00 | 23.10 | 23.28 | 386500 |
PRL | 2019-03-12 | 22.30 | 23.29 | 22.10 | 23.13 | 293000 |
PRL | 2019-03-11 | 22.68 | 22.87 | 22.01 | 22.19 | 125000 |
PRL | 2019-03-08 | 23.01 | 23.01 | 22.50 | 22.59 | 227000 |
PRL | 2019-03-07 | 23.70 | 24.00 | 23.20 | 23.28 | 392000 |
PRL | 2019-03-06 | 25.19 | 25.19 | 23.75 | 23.92 | 861500 |
PRL | 2019-03-05 | 24.36 | 24.36 | 24.36 | 24.36 | 440000 |
PRL | 2019-03-04 | 23.20 | 23.20 | 23.20 | 23.20 | 74500 |
PRL | 2019-03-01 | 21.20 | 22.11 | 21.20 | 22.10 | 607000 |
PRL | 2019-02-28 | 20.98 | 21.39 | 20.39 | 21.05 | 313500 |
PRL | 2019-02-27 | 20.62 | 21.00 | 20.27 | 20.47 | 390000 |
PRL | 2019-02-26 | 22.27 | 22.29 | 21.32 | 21.32 | 317000 |
PRL | 2019-02-25 | 22.51 | 22.68 | 22.36 | 22.45 | 111000 |
PRL | 2019-02-22 | 22.50 | 22.98 | 22.29 | 22.51 | 389000 |
PRL | 2019-02-21 | 23.02 | 23.23 | 22.60 | 22.65 | 289500 |
PRL | 2019-02-20 | 23.20 | 23.29 | 22.80 | 23.12 | 195000 |
PRL | 2019-02-19 | 23.56 | 23.85 | 23.50 | 23.54 | 64500 |
PRL | 2019-02-18 | 24.14 | 24.21 | 23.80 | 23.88 | 130500 |
PRL | 2019-02-15 | 23.93 | 24.23 | 23.89 | 24.05 | 109500 |
PRL | 2019-02-14 | 23.90 | 24.18 | 23.79 | 23.85 | 152500 |
PRL | 2019-02-13 | 24.39 | 24.48 | 23.87 | 23.98 | 281000 |
PRL | 2019-02-12 | 24.02 | 24.48 | 23.85 | 24.02 | 123000 |
PRL | 2019-02-11 | 24.64 | 24.70 | 24.05 | 24.11 | 188000 |
PRL | 2019-02-08 | 24.96 | 25.01 | 24.38 | 24.45 | 279000 |
PRL | 2019-02-07 | 24.50 | 25.10 | 24.50 | 24.76 | 384500 |
PRL | 2019-02-06 | 25.25 | 25.25 | 24.50 | 24.56 | 369000 |
PRL | 2019-02-04 | 25.00 | 25.38 | 24.90 | 24.97 | 474500 |
PRL | 2019-02-01 | 25.44 | 25.45 | 25.00 | 25.05 | 265000 |
PRL | 2019-01-31 | 24.51 | 25.37 | 24.30 | 25.21 | 625500 |
PRL | 2019-01-30 | 25.62 | 25.63 | 25.14 | 25.42 | 468500 |
PRL | 2019-01-29 | 25.39 | 26.14 | 25.14 | 25.64 | 1357000 |
PRL | 2019-01-28 | 24.00 | 25.11 | 24.00 | 25.11 | 863000 |
PRL | 2019-01-25 | 24.20 | 24.35 | 23.86 | 23.92 | 342500 |
PRL | 2019-01-24 | 24.48 | 24.70 | 24.04 | 24.43 | 470000 |
PRL | 2019-01-23 | 24.25 | 24.29 | 23.87 | 24.01 | 342500 |
PRL | 2019-01-22 | 23.31 | 24.18 | 23.31 | 24.07 | 438500 |
PRL | 2019-01-21 | 24.13 | 24.50 | 23.50 | 23.65 | 338500 |
PRL | 2019-01-18 | 24.45 | 24.50 | 23.98 | 24.02 | 348000 |
PRL | 2019-01-17 | 24.10 | 24.45 | 23.70 | 24.26 | 242500 |
PRL | 2019-01-16 | 24.21 | 24.47 | 23.89 | 24.10 | 170500 |
PRL | 2019-01-15 | 24.39 | 24.54 | 24.27 | 24.32 | 123500 |
PRL | 2019-01-14 | 24.64 | 24.79 | 24.39 | 24.51 | 261000 |
PRL | 2019-01-11 | 23.95 | 24.45 | 23.70 | 24.20 | 376500 |
PRL | 2019-01-10 | 25.45 | 25.45 | 24.01 | 24.14 | 898000 |
PRL | 2019-01-09 | 24.00 | 24.82 | 24.00 | 24.82 | 1081000 |
PRL | 2019-01-08 | 22.89 | 23.70 | 22.71 | 23.64 | 646500 |
PRL | 2019-01-07 | 22.88 | 23.04 | 22.50 | 22.57 | 455500 |
PRL | 2019-01-04 | 22.39 | 22.64 | 22.10 | 22.36 | 70000 |
PRL | 2019-01-03 | 22.64 | 23.00 | 21.92 | 22.19 | 317500 |
PRL | 2019-01-02 | 23.54 | 23.54 | 22.61 | 22.79 | 394000 |
PRL | 2019-01-01 | 22.64 | 23.20 | 22.25 | 22.95 | 269500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00