Perfect Infraengineers Ltd

PERE
🏛️ india →
5.50
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
2023-12-29 16.80 16.80 15.90 16.00 0.0M
2023-12-28 16.00 16.25 15.05 16.20 0.1M
2023-12-27 16.25 16.25 16.25 16.25 0.0M
2023-12-26 15.80 16.50 15.80 15.80 0.0M
2023-12-22 17.00 17.05 16.55 16.90 0.1M
2023-12-21 17.05 17.15 17.05 17.10 0.0M
2023-12-20 17.40 17.40 17.10 17.10 0.0M
2023-12-19 17.00 18.40 17.00 18.40 0.0M
2023-12-18 17.20 17.35 17.00 17.35 0.0M
2023-12-15 18.10 18.10 17.30 17.30 0.0M
2023-12-14 17.75 17.75 17.40 17.40 0.0M
2023-12-13 18.05 18.60 16.55 17.75 0.1M
2023-12-12 18.45 18.70 18.45 18.45 0.0M
2023-12-11 19.90 19.90 18.70 18.85 0.0M
2023-12-08 18.00 18.70 18.00 18.70 0.0M
2023-12-07 19.85 19.85 18.45 18.65 0.1M
2023-12-06 19.85 20.00 19.20 19.80 0.0M
2023-12-05 18.95 19.85 18.70 19.60 0.1M
2023-12-04 18.55 18.75 18.55 18.75 0.0M
2023-12-01 18.40 18.55 18.15 18.55 0.0M
2023-11-30 18.50 19.35 18.50 19.35 0.0M
2023-11-29 17.50 18.60 17.50 17.60 0.0M
2023-11-28 17.50 17.50 17.35 17.35 0.0M
2023-11-24 17.45 17.95 17.35 17.35 0.0M
2023-11-23 17.60 17.85 17.05 17.45 0.0M
2023-11-22 17.75 18.10 17.30 17.40 0.1M
2023-11-21 17.45 18.00 17.10 17.70 0.0M
2023-11-20 18.90 18.90 17.10 17.15 0.0M
2023-11-17 18.00 18.30 17.55 17.75 0.1M
2023-11-16 18.70 18.70 18.30 18.30 0.0M
2023-11-15 17.10 19.60 17.10 18.80 0.1M
2023-11-13 18.10 19.55 18.10 19.55 0.0M
2023-11-12 18.05 18.85 18.05 18.85 0.1M
2023-11-10 19.90 20.25 18.95 19.05 0.1M
2023-11-09 18.95 19.45 18.95 19.45 0.0M
2023-11-08 18.75 19.00 18.40 18.60 0.0M
2023-11-07 17.75 19.15 17.75 18.00 0.0M
2023-11-06 18.10 18.75 18.10 18.50 0.0M
2023-11-03 18.05 18.50 18.00 18.45 0.0M
2023-11-02 19.65 19.65 19.65 19.65 0.0M
2023-11-01 19.95 19.95 18.35 18.55 0.1M
2023-10-30 18.25 18.25 18.25 18.25 0.0M
2023-10-27 19.65 19.70 19.65 19.70 0.0M
2023-10-26 18.00 18.00 18.00 18.00 0.0M
2023-10-25 19.70 19.70 18.00 18.00 0.1M
2023-10-23 19.55 19.55 18.50 18.50 0.1M
2023-10-20 21.95 21.95 20.30 20.50 0.1M
2023-10-19 21.15 21.45 21.15 21.45 0.0M
2023-10-18 22.35 22.35 21.00 21.00 0.1M
2023-10-17 21.50 22.10 21.50 21.90 0.0M
2023-10-16 20.85 21.95 20.85 21.90 0.0M
2023-10-13 20.30 21.50 20.30 21.00 0.1M
2023-10-12 22.50 22.50 21.05 21.70 0.1M
2023-10-11 22.50 22.90 22.50 22.90 0.0M
2023-10-10 22.80 22.80 22.80 22.80 0.0M
2023-10-09 22.50 23.40 22.30 23.40 0.0M
2023-10-06 24.10 24.15 23.60 23.60 0.0M
2023-10-05 23.15 23.75 22.85 23.10 0.1M
2023-10-04 21.45 23.45 21.45 22.00 0.1M
2023-10-03 22.50 24.00 22.50 23.25 0.0M
2023-09-29 23.45 23.50 23.15 23.15 0.0M
2023-09-27 22.95 23.95 22.95 23.95 0.0M
2023-09-26 23.05 23.25 22.50 22.50 0.1M
2023-09-25 24.30 25.50 22.25 22.75 0.3M
2023-09-22 22.95 23.65 22.95 23.50 0.1M
2023-09-21 22.35 22.35 22.30 22.30 0.0M
2023-09-20 23.85 23.85 23.00 23.10 0.0M
2023-09-18 24.95 25.00 23.50 23.55 0.1M
2023-09-15 21.35 24.05 21.35 24.00 0.1M
2023-09-14 21.85 22.10 21.75 21.90 0.1M
2023-09-13 22.50 22.50 22.50 22.50 0.0M
2023-09-12 21.85 23.35 21.85 22.60 0.1M
2023-09-11 23.60 23.70 22.05 22.35 0.1M
2023-09-08 23.95 24.10 23.50 23.50 0.1M
2023-09-07 23.80 24.50 23.55 24.15 0.0M
2023-09-06 23.90 24.90 23.90 24.85 0.1M
2023-09-05 23.95 24.35 23.35 23.65 0.2M
2023-09-04 22.45 23.85 22.00 23.45 0.3M
2023-09-01 21.70 22.45 21.70 22.45 0.1M
2023-08-31 22.00 22.30 21.00 21.05 0.3M
2023-08-30 23.80 23.80 23.15 23.30 0.0M
2023-08-29 23.40 23.90 22.70 23.50 0.1M
2023-08-28 24.10 24.10 23.60 23.60 0.0M
2023-08-25 21.35 24.40 21.00 23.95 0.2M
2023-08-24 22.95 22.95 22.05 22.50 0.1M
2023-08-23 23.40 23.45 22.95 22.95 0.1M
2023-08-22 22.95 23.80 22.90 23.00 0.2M
2023-08-21 23.25 23.75 22.80 22.95 0.1M
2023-08-18 24.40 24.85 23.15 23.35 0.1M
2023-08-17 23.95 25.30 23.75 25.10 0.6M
2023-08-16 21.65 23.25 21.65 23.05 0.2M
2023-08-14 23.95 25.30 21.55 21.55 0.3M
2023-08-11 21.50 23.65 20.35 23.00 0.2M
2023-08-10 21.80 21.85 21.50 21.50 0.0M
2023-08-09 21.75 21.80 21.75 21.80 0.0M
2023-08-08 20.50 20.50 20.50 20.50 0.0M
2023-08-07 23.00 23.50 21.30 21.30 0.2M
2023-08-04 22.20 22.20 22.20 22.20 0.0M
2023-08-03 21.15 21.15 21.15 21.15 0.0M
2023-08-02 20.15 20.15 20.15 20.15 0.1M
2023-08-01 19.20 19.50 19.20 19.20 0.0M
2023-07-31 20.81 20.81 18.86 18.86 0.2M
2023-07-28 19.84 19.84 19.84 19.84 0.0M
2023-07-27 21.97 21.97 20.86 20.86 0.0M
2023-07-26 21.88 21.92 21.88 21.92 0.1M
2023-07-25 20.76 20.90 20.76 20.90 0.0M
2023-07-24 20.39 20.49 19.33 19.93 0.1M
2023-07-21 20.11 20.35 19.47 20.07 0.2M
2023-07-20 19.05 19.70 19.00 19.42 0.0M
2023-07-19 18.68 19.47 18.68 19.47 0.0M
2023-07-18 19.28 19.28 19.23 19.28 0.0M
2023-07-17 19.47 19.47 18.49 18.49 0.1M
2023-07-14 20.81 20.90 19.23 19.47 0.1M
2023-07-13 19.60 19.93 19.60 19.93 0.2M
2023-07-12 18.77 19.93 18.77 19.00 0.1M
2023-07-11 19.74 19.74 19.74 19.74 0.0M
2023-07-10 20.72 20.76 20.72 20.76 0.0M
2023-07-07 23.87 23.87 21.78 21.78 0.5M
2023-07-06 22.90 22.90 22.90 22.90 0.1M
2023-07-05 21.83 21.83 21.83 21.83 0.0M
2023-07-04 20.81 20.81 20.39 20.81 0.4M
2023-07-03 19.84 19.84 19.84 19.84 0.0M
2023-06-30 18.35 18.96 18.35 18.91 0.1M
2023-06-28 16.50 18.08 16.50 18.08 0.1M
2023-06-27 17.38 17.38 17.33 17.33 0.0M
2023-06-26 19.37 19.37 18.17 18.17 0.1M
2023-06-23 18.08 19.09 18.08 19.09 0.0M
2023-06-22 20.49 20.49 18.54 18.68 0.4M
2023-06-21 19.47 19.51 19.47 19.51 0.0M
2023-06-20 17.75 17.75 17.75 17.75 0.0M
2023-06-19 16.18 16.18 16.18 16.18 0.0M
2023-06-16 14.74 14.74 14.74 14.74 0.0M
2023-06-15 14.46 14.74 14.41 14.74 0.0M
2023-06-14 14.83 14.88 14.83 14.88 0.0M
2023-06-13 14.83 14.83 13.81 14.23 0.2M
2023-06-12 14.83 14.83 14.83 14.83 0.0M
2023-06-09 15.39 15.39 15.39 15.39 0.0M
2023-06-08 15.48 15.48 15.48 15.48 0.0M
2023-06-07 16.36 16.36 15.48 16.13 0.1M
2023-06-06 15.76 16.36 15.53 16.36 0.0M
2023-06-05 15.16 15.62 15.16 15.62 0.0M
2023-06-02 16.08 16.08 15.39 15.53 0.1M
2023-06-01 16.13 16.45 16.13 16.18 0.1M
2023-05-31 17.94 17.94 16.96 16.96 0.1M
2023-05-30 18.49 18.49 17.24 17.84 0.1M
2023-05-29 18.03 18.03 18.03 18.03 0.1M
2023-05-26 17.10 17.24 16.41 17.19 0.1M
2023-05-25 16.45 18.12 16.45 16.45 0.3M
2023-05-24 17.29 17.29 17.29 17.29 0.0M
2023-05-23 18.21 18.21 18.17 18.17 0.0M
2023-05-22 21.04 21.04 19.09 19.09 0.9M
2023-05-19 20.07 20.07 20.07 20.07 0.0M
2023-05-18 19.14 19.14 19.14 19.14 0.0M
2023-05-17 18.26 18.26 18.26 18.26 0.0M
2023-05-16 17.43 17.43 17.43 17.43 0.0M
2023-05-15 16.64 16.64 16.64 16.64 0.1M
2023-05-12 16.41 16.41 15.76 15.85 0.3M
2023-05-11 16.59 16.68 16.59 16.59 0.1M
2023-05-10 17.43 17.43 17.43 17.43 0.0M
2023-05-09 18.35 18.35 18.31 18.31 0.0M
2023-05-08 19.33 19.37 19.23 19.23 0.1M
2023-05-05 20.39 21.13 19.19 20.25 0.1M
2023-05-04 20.25 20.76 20.16 20.16 0.2M
2023-05-03 20.86 22.20 20.86 21.23 0.1M
2023-05-02 24.10 24.10 21.92 21.92 0.1M
2023-04-28 21.78 23.08 21.78 23.08 0.1M
2023-04-27 20.86 22.15 20.86 22.15 0.1M
2023-04-26 20.86 21.13 19.93 21.13 0.2M
2023-04-25 20.95 20.95 20.95 20.95 0.1M
2023-04-24 22.29 22.29 22.01 22.01 0.1M
2023-04-21 22.43 23.17 22.39 23.17 0.1M
2023-04-20 23.73 24.19 23.54 23.54 0.0M
2023-04-19 24.15 24.66 23.96 24.33 0.0M
2023-04-18 25.26 25.40 24.10 24.52 0.1M
2023-04-17 22.71 24.19 22.71 24.19 0.0M
2023-04-13 22.62 23.08 22.62 23.08 0.1M
2023-04-12 25.49 25.49 23.78 23.78 0.0M
2023-04-11 24.05 24.93 23.41 24.93 0.0M
2023-04-10 23.91 25.31 23.78 23.78 0.1M
2023-04-06 25.12 25.91 25.03 25.03 0.1M
2023-04-05 27.34 27.99 26.32 26.32 0.1M
2023-04-03 27.72 27.72 25.26 27.72 0.5M
2023-03-31 26.42 26.42 26.42 26.42 0.0M
2023-03-29 25.17 25.17 25.17 25.17 0.0M
2023-03-28 24.01 24.01 24.01 24.01 0.0M
2023-03-27 22.85 23.64 22.39 22.90 0.1M
2023-03-24 25.35 25.40 23.45 23.45 0.1M
2023-03-23 24.19 24.66 22.99 24.66 0.1M
2023-03-22 25.44 25.44 24.15 24.19 0.1M
2023-03-21 25.03 25.49 25.03 25.40 0.0M
2023-03-20 26.83 26.83 24.98 24.98 0.1M
2023-03-17 28.13 28.13 26.28 26.28 0.1M
2023-03-16 28.92 28.92 27.62 27.62 0.2M
2023-03-15 27.44 29.43 26.65 29.06 0.3M
2023-03-14 28.09 30.96 28.04 28.04 0.2M
2023-03-13 32.40 32.58 29.52 29.52 0.2M
2023-03-10 31.05 31.05 30.17 31.05 0.3M
2023-03-09 28.22 29.62 26.88 29.62 0.9M
2023-03-08 28.22 28.22 28.22 28.22 0.1M
2023-03-06 26.88 26.88 26.88 26.88 0.1M
2023-03-03 25.63 25.63 25.63 25.63 0.0M
2023-03-02 24.42 24.42 24.42 24.42 0.0M
2023-03-01 23.27 23.27 23.27 23.27 0.1M
2023-02-28 22.20 22.20 22.20 22.20 0.1M
2023-02-27 21.18 21.18 19.23 21.18 0.7M
2023-02-24 20.16 20.21 18.35 20.21 0.7M
2023-02-23 19.28 19.28 18.54 19.28 1.4M
2023-02-22 18.40 18.40 17.15 18.40 0.6M
2023-02-21 18.49 18.49 16.92 17.57 0.3M
2023-02-20 17.47 17.61 17.47 17.61 0.1M
2023-02-17 15.48 16.96 15.43 16.78 0.0M
2023-02-16 16.27 16.27 16.22 16.22 0.1M
2023-02-15 16.36 17.06 16.36 17.06 0.1M
2023-02-14 16.59 17.52 16.59 17.19 0.1M
2023-02-13 17.43 17.43 17.43 17.43 0.0M
2023-02-10 17.15 18.31 17.15 18.31 0.0M
2023-02-09 18.03 18.03 18.03 18.03 0.0M
2023-02-08 17.89 18.96 17.80 18.96 0.2M
2023-02-07 18.54 19.37 17.61 18.72 0.2M
2023-02-06 18.45 18.54 18.40 18.54 0.2M
2023-02-03 18.03 18.03 17.61 17.66 0.1M
2023-02-02 17.19 17.19 17.19 17.19 0.1M
2023-02-01 16.36 16.41 16.36 16.41 0.1M
2023-01-31 14.92 15.67 14.92 15.67 0.1M
2023-01-30 14.92 14.92 14.92 14.92 0.0M
2023-01-27 15.71 15.71 15.71 15.71 0.0M
2023-01-25 16.50 16.50 16.50 16.50 0.0M
2023-01-24 17.33 17.43 17.33 17.33 0.0M
2023-01-23 19.14 19.14 18.21 18.21 0.1M
2023-01-20 19.47 19.47 18.72 19.14 0.3M
2023-01-19 20.44 20.44 19.47 19.70 0.5M
2023-01-18 18.59 19.47 18.26 19.47 0.3M
2023-01-17 19.79 19.79 17.94 19.19 0.4M
2023-01-16 18.86 18.86 18.72 18.86 0.4M
2023-01-13 17.98 17.98 16.31 17.98 0.4M
2023-01-12 17.15 17.15 17.15 17.15 0.0M
2023-01-11 16.36 16.36 16.36 16.36 0.0M
2023-01-10 15.62 15.62 14.14 15.62 0.1M
2023-01-09 14.88 14.88 14.37 14.88 0.0M
2023-01-06 14.18 14.18 13.30 14.18 0.2M
2023-01-05 13.53 13.53 13.53 13.53 0.0M
2023-01-04 12.93 12.93 12.93 12.93 0.0M
2023-01-03 12.33 12.33 12.33 12.33 0.0M
2023-01-02 11.77 11.77 11.77 11.77 0.0M