Prozone Realty

PROZ
🏛️ india →
49.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.55 31.70 29.35 31.20 1.3M
2022-12-29 28.90 29.90 28.55 29.35 0.5M
2022-12-28 29.15 30.30 28.50 28.90 0.5M
2022-12-27 28.05 30.50 28.05 29.00 0.9M
2022-12-26 25.45 28.30 25.45 27.60 0.8M
2022-12-23 28.00 28.70 25.30 25.60 1.2M
2022-12-22 31.10 31.60 27.50 28.95 1.7M
2022-12-21 33.25 34.00 29.40 31.05 3.0M
2022-12-20 33.00 35.00 31.30 33.20 7.4M
2022-12-19 28.00 33.00 28.00 32.55 5.5M
2022-12-16 26.75 29.20 26.10 27.80 2.4M
2022-12-15 24.55 27.50 24.55 26.95 2.0M
2022-12-14 25.55 26.00 24.75 24.95 0.4M
2022-12-13 25.35 26.35 25.10 25.30 0.2M
2022-12-12 24.25 26.45 23.80 25.35 0.4M
2022-12-09 25.25 25.45 23.75 24.10 0.3M
2022-12-08 26.05 26.25 25.00 25.10 0.2M
2022-12-07 27.20 27.50 25.20 25.95 0.4M
2022-12-06 25.90 27.50 25.65 26.95 0.7M
2022-12-05 26.05 26.65 25.75 25.95 0.5M
2022-12-02 24.80 26.40 24.10 25.90 1.2M
2022-12-01 24.60 25.50 24.35 24.80 0.4M
2022-11-30 25.00 25.45 23.90 24.50 0.4M
2022-11-29 25.05 25.95 24.60 24.85 0.9M
2022-11-28 21.90 26.10 21.90 24.75 4.0M
2022-11-25 21.40 21.95 21.15 21.75 0.2M
2022-11-24 21.25 21.50 21.15 21.20 0.1M
2022-11-23 21.45 21.55 21.15 21.25 0.1M
2022-11-22 21.75 21.75 21.10 21.30 0.2M
2022-11-21 21.65 22.00 21.35 21.50 0.1M
2022-11-18 21.80 21.95 21.10 21.65 0.2M
2022-11-17 21.75 22.05 21.05 21.35 0.2M
2022-11-16 22.00 22.30 21.50 21.75 0.1M
2022-11-15 22.05 22.75 21.05 21.90 0.2M
2022-11-14 22.45 22.45 21.35 21.85 0.1M
2022-11-11 21.55 22.55 21.25 21.80 0.3M
2022-11-10 21.35 21.45 21.20 21.25 0.0M
2022-11-09 21.70 21.70 21.00 21.20 0.1M
2022-11-07 21.40 21.55 21.00 21.35 0.1M
2022-11-04 21.15 21.15 20.70 21.00 0.1M
2022-11-03 21.10 21.40 20.90 20.90 0.1M
2022-11-02 21.40 21.50 21.05 21.10 0.1M
2022-11-01 21.35 21.70 20.70 21.15 0.1M
2022-10-31 21.85 21.85 21.30 21.35 0.1M
2022-10-28 21.80 21.80 21.30 21.55 0.1M
2022-10-27 21.80 21.80 21.00 21.30 0.1M
2022-10-25 21.85 21.85 21.05 21.35 0.1M
2022-10-24 21.55 21.75 21.20 21.50 0.1M
2022-10-21 21.85 21.85 21.15 21.40 0.1M
2022-10-20 21.35 21.75 21.30 21.50 0.1M
2022-10-19 22.20 22.20 21.25 21.50 0.1M
2022-10-18 22.20 22.20 21.60 21.65 0.1M
2022-10-17 21.95 22.15 21.75 21.80 0.1M
2022-10-14 21.85 22.30 21.70 21.85 0.1M
2022-10-13 22.30 22.30 21.65 21.80 0.1M
2022-10-12 22.50 22.50 21.60 22.05 0.1M
2022-10-11 22.15 22.85 22.10 22.20 0.1M
2022-10-10 22.30 22.70 22.25 22.35 0.1M
2022-10-07 22.30 22.85 22.25 22.65 0.1M
2022-10-06 22.50 22.90 22.20 22.55 0.1M
2022-10-04 22.70 22.70 22.00 22.15 0.1M
2022-10-03 22.25 22.60 21.85 22.15 0.1M
2022-09-30 21.75 22.50 21.20 21.95 0.1M
2022-09-29 22.35 22.35 21.50 21.70 0.1M
2022-09-28 21.45 22.25 21.45 21.65 0.1M
2022-09-27 22.00 22.85 21.55 21.80 0.1M
2022-09-26 23.05 23.05 21.10 22.10 0.2M
2022-09-23 23.45 23.70 23.00 23.15 0.1M
2022-09-22 23.90 24.25 23.20 23.40 0.1M
2022-09-21 24.35 24.90 23.50 24.00 0.4M
2022-09-20 23.15 25.50 22.80 24.15 0.8M
2022-09-19 22.75 23.30 22.50 22.55 0.2M
2022-09-16 23.85 23.85 22.75 23.05 0.2M
2022-09-15 23.50 24.25 23.40 23.55 0.2M
2022-09-14 23.75 24.80 23.10 23.70 0.2M
2022-09-13 24.10 24.15 23.75 23.85 0.2M
2022-09-12 24.15 24.70 23.75 23.90 0.2M
2022-09-09 24.75 25.00 24.05 24.15 0.1M
2022-09-08 25.00 25.40 24.00 24.55 0.2M
2022-09-07 24.30 24.90 24.00 24.60 0.2M
2022-09-06 24.40 25.15 23.85 24.25 0.3M
2022-09-05 23.95 25.50 23.30 24.40 0.4M
2022-09-02 23.60 24.00 23.30 23.40 0.3M
2022-09-01 23.35 23.55 23.05 23.45 0.2M
2022-08-30 23.65 23.75 22.05 23.20 0.3M
2022-08-29 22.05 23.50 22.00 22.90 0.1M
2022-08-26 23.70 24.00 23.15 23.35 0.2M
2022-08-25 23.60 23.65 23.30 23.40 0.3M
2022-08-24 23.50 23.80 23.40 23.55 0.1M
2022-08-23 23.35 23.80 23.35 23.70 0.1M
2022-08-22 24.20 24.20 23.55 23.65 0.1M
2022-08-19 23.75 24.10 23.60 23.90 0.2M
2022-08-18 24.00 24.00 23.55 23.75 0.1M
2022-08-17 24.20 24.20 23.05 23.70 0.2M
2022-08-16 24.95 24.95 23.60 23.80 0.2M
2022-08-12 24.85 25.10 24.15 24.35 0.1M
2022-08-11 25.70 25.70 24.20 24.40 0.2M
2022-08-10 24.80 25.50 24.20 24.60 0.3M
2022-08-08 25.30 25.55 24.30 24.65 0.2M
2022-08-05 25.95 26.05 24.65 25.15 0.4M
2022-08-04 24.00 26.55 23.50 26.00 1.4M
2022-08-03 23.95 24.20 23.50 23.75 0.2M
2022-08-02 25.30 25.30 23.50 23.85 0.3M
2022-08-01 25.20 25.20 24.30 24.95 0.2M
2022-07-29 24.00 25.60 23.95 24.85 0.7M
2022-07-28 21.50 25.40 21.50 23.75 1.5M
2022-07-27 22.10 22.45 21.10 21.50 0.1M
2022-07-26 22.80 22.80 21.70 21.85 0.1M
2022-07-25 22.40 22.90 22.25 22.35 0.1M
2022-07-22 22.30 22.80 21.90 22.25 0.2M
2022-07-21 22.00 22.30 21.75 21.85 0.1M
2022-07-20 21.95 22.30 21.35 21.95 0.1M
2022-07-19 21.75 22.35 21.65 21.80 0.1M
2022-07-18 22.00 22.00 21.60 21.75 0.0M
2022-07-15 21.45 21.95 21.15 21.50 0.1M
2022-07-14 22.10 22.10 21.10 21.25 0.1M
2022-07-13 22.00 22.60 21.25 21.60 0.1M
2022-07-12 21.10 22.25 21.10 21.75 0.1M
2022-07-11 21.40 21.95 20.65 21.50 0.1M
2022-07-08 21.40 21.60 21.10 21.40 0.1M
2022-07-07 20.90 21.55 20.35 21.35 0.2M
2022-07-06 21.85 21.85 20.80 20.90 0.1M
2022-07-05 22.00 22.25 21.30 21.50 0.1M
2022-07-04 22.50 22.50 21.55 21.95 0.1M
2022-07-01 20.80 22.75 20.25 22.05 0.4M
2022-06-30 20.60 21.30 20.40 20.55 0.1M
2022-06-29 20.80 21.60 20.20 20.55 0.2M
2022-06-28 21.00 21.35 20.80 20.95 0.1M
2022-06-27 20.80 21.30 20.80 20.95 0.1M
2022-06-24 20.50 21.00 20.45 20.75 0.1M
2022-06-23 20.50 21.35 19.05 20.15 0.1M
2022-06-22 20.95 21.50 20.30 20.50 0.1M
2022-06-21 20.70 21.15 20.15 20.80 0.1M
2022-06-20 21.90 21.90 19.80 20.10 0.1M
2022-06-17 21.20 21.90 20.00 20.95 0.1M
2022-06-16 22.90 22.90 21.05 21.40 0.1M
2022-06-15 22.80 22.90 22.05 22.10 0.1M
2022-06-14 22.80 22.80 22.00 22.10 0.1M
2022-06-13 23.55 23.55 21.40 21.90 0.2M
2022-06-10 23.70 23.95 23.45 23.60 0.1M
2022-06-09 23.50 24.20 23.50 23.75 0.1M
2022-06-08 24.00 24.90 23.40 23.75 0.2M
2022-06-07 24.25 24.25 23.15 23.70 0.1M
2022-06-06 23.75 24.90 23.55 24.00 0.1M
2022-06-03 24.20 25.00 23.50 23.90 0.1M
2022-06-02 24.05 24.40 23.15 24.10 0.1M
2022-06-01 24.35 24.75 23.90 24.05 0.1M
2022-05-31 23.60 25.05 23.55 24.25 0.1M
2022-05-30 25.00 25.00 23.55 24.00 0.2M
2022-05-27 22.10 24.00 22.10 23.25 0.1M
2022-05-26 22.15 22.85 21.35 22.25 0.1M
2022-05-25 23.15 23.30 22.40 22.55 0.0M
2022-05-24 23.75 23.75 22.05 22.95 0.1M
2022-05-23 23.80 23.80 22.60 22.90 0.1M
2022-05-20 22.70 24.90 22.65 23.30 0.1M
2022-05-19 22.50 23.30 22.20 22.65 0.1M
2022-05-18 24.00 24.30 23.35 23.55 0.1M
2022-05-17 23.00 23.90 23.00 23.55 0.1M
2022-05-16 23.50 24.00 22.50 22.90 0.2M
2022-05-13 21.70 23.50 21.70 22.80 0.2M
2022-05-12 23.00 24.25 21.05 21.50 0.4M
2022-05-11 24.00 24.60 22.25 23.00 0.2M
2022-05-10 23.95 24.60 23.25 23.50 0.1M
2022-05-09 24.35 24.95 23.15 23.60 0.1M
2022-05-06 22.30 24.95 22.30 24.35 0.3M
2022-05-05 24.75 25.90 22.55 22.80 0.4M
2022-05-04 25.90 25.90 24.75 24.85 0.1M
2022-05-02 25.10 25.65 24.65 24.80 0.1M
2022-04-29 26.85 26.85 25.30 25.40 0.1M
2022-04-28 27.20 27.50 25.70 25.90 0.3M
2022-04-27 26.25 27.75 26.05 27.20 0.2M
2022-04-26 25.90 27.85 25.90 26.60 0.2M
2022-04-25 27.00 27.90 26.20 26.40 0.2M
2022-04-22 27.40 28.65 27.40 27.50 0.2M
2022-04-21 29.15 29.30 27.50 28.05 0.4M
2022-04-20 27.30 29.30 27.20 28.55 0.7M
2022-04-19 25.50 27.85 25.50 27.00 0.6M
2022-04-18 25.85 25.85 25.00 25.35 0.1M
2022-04-13 26.90 26.95 25.60 25.85 0.3M
2022-04-12 26.70 27.70 26.10 26.50 0.2M
2022-04-11 27.75 27.75 26.70 26.90 0.2M
2022-04-08 29.00 29.25 25.75 27.20 0.7M
2022-04-07 27.75 28.40 26.45 28.40 1.1M
2022-04-06 25.70 25.85 25.35 25.85 0.2M
2022-04-05 24.65 24.65 24.45 24.65 0.1M
2022-04-04 23.40 23.50 23.20 23.50 0.1M
2022-04-01 21.50 22.40 21.45 22.40 0.3M
2022-03-31 22.05 22.10 21.20 21.35 0.3M
2022-03-30 22.45 22.45 21.80 21.90 0.3M
2022-03-29 21.20 22.60 21.20 22.00 0.5M
2022-03-28 22.90 22.90 21.30 21.55 0.3M
2022-03-25 22.25 22.75 22.15 22.40 0.1M
2022-03-24 22.40 23.00 22.00 22.25 0.2M
2022-03-23 22.90 23.25 22.50 22.60 0.2M
2022-03-22 23.45 23.50 22.60 22.90 0.2M
2022-03-21 24.00 24.00 23.30 23.50 0.1M
2022-03-17 23.90 23.90 23.40 23.60 0.2M
2022-03-16 23.90 23.95 23.40 23.65 0.1M
2022-03-15 23.85 24.00 23.35 23.50 0.2M
2022-03-14 24.00 24.00 22.85 23.60 0.1M
2022-03-11 24.45 24.45 23.50 23.90 0.1M
2022-03-10 24.00 25.00 23.80 24.05 0.3M
2022-03-09 24.10 24.50 22.80 23.90 0.6M
2022-03-08 24.45 24.85 23.00 23.95 0.1M
2022-03-07 25.35 25.35 23.70 23.80 0.1M
2022-03-04 25.50 26.30 24.50 24.90 0.1M
2022-03-03 25.55 26.45 25.30 25.50 0.1M
2022-03-02 26.45 26.45 25.30 25.55 0.1M
2022-02-28 26.30 26.50 25.00 25.95 0.1M
2022-02-25 25.35 26.50 25.35 25.80 0.1M
2022-02-24 25.55 27.20 25.35 25.35 0.2M
2022-02-23 25.50 26.90 25.30 26.65 0.1M
2022-02-22 26.00 26.00 25.25 25.65 0.1M
2022-02-21 26.10 27.70 26.10 26.55 0.1M
2022-02-18 28.65 28.70 27.00 27.20 0.1M
2022-02-17 29.30 29.30 28.00 28.30 0.1M
2022-02-16 28.00 28.80 27.50 28.15 0.1M
2022-02-15 27.10 28.60 26.70 27.75 0.1M
2022-02-14 28.25 29.75 28.10 28.10 0.3M
2022-02-11 29.75 31.20 29.00 29.55 0.1M
2022-02-10 30.00 30.00 28.75 29.75 0.1M
2022-02-09 29.35 30.70 29.35 29.90 0.1M
2022-02-08 30.95 30.95 29.10 29.75 0.2M
2022-02-07 31.50 31.50 30.25 30.55 0.1M
2022-02-04 31.20 31.20 30.25 30.75 0.1M
2022-02-03 30.55 30.95 30.10 30.75 0.1M
2022-02-02 29.90 30.85 29.00 30.35 0.1M
2022-02-01 30.25 31.00 29.50 29.80 0.1M
2022-01-31 31.00 31.00 30.00 30.25 0.1M
2022-01-28 30.50 31.60 30.00 30.50 0.1M
2022-01-27 31.00 31.20 30.00 30.45 0.1M
2022-01-25 30.25 31.80 28.85 31.25 0.2M
2022-01-24 32.50 32.50 30.25 30.35 0.2M
2022-01-21 31.90 32.90 31.65 31.80 0.2M
2022-01-20 31.75 33.00 31.50 32.55 0.2M
2022-01-19 32.70 32.70 31.00 32.05 0.2M
2022-01-18 33.75 33.75 32.25 32.55 0.2M
2022-01-17 33.20 33.95 32.50 33.35 0.2M
2022-01-14 33.00 33.40 32.40 33.20 0.2M
2022-01-13 32.60 33.60 31.50 33.15 0.2M
2022-01-12 33.35 33.35 32.10 32.50 0.2M
2022-01-11 32.90 33.80 32.50 32.95 0.2M
2022-01-10 34.00 34.50 33.00 33.50 0.3M
2022-01-07 34.50 34.80 33.05 33.85 0.3M
2022-01-06 33.40 35.60 33.00 34.05 0.3M
2022-01-05 33.40 35.95 33.30 34.05 0.3M
2022-01-04 35.20 37.00 34.70 34.70 0.3M
2022-01-03 36.40 38.00 36.05 36.50 0.9M