Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1INR1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.73 | 0.33 | 5.16% | 6.47 | 6.73 | 6.41 | 0 |
| Jun 06 2024 | 6.40 | -0.11 | -1.69% | 6.48 | 6.55 | 6.38 | 0 |
| Jun 05 2024 | 6.51 | -0.09 | -1.36% | 6.72 | 6.74 | 6.49 | 0 |
| Jun 04 2024 | 6.60 | -0.21 | -3.08% | 6.87 | 6.95 | 6.59 | 0 |
| Jun 03 2024 | 6.81 | 0.13 | 1.95% | 7.08 | 7.14 | 6.81 | 0 |
| May 31 2024 | 6.68 | -0.02 | -0.30% | 6.73 | 6.77 | 6.56 | 0 |
| May 30 2024 | 6.70 | 0.16 | 2.45% | 6.51 | 6.73 | 6.49 | 0 |
| May 29 2024 | 6.54 | -0.17 | -2.53% | 6.69 | 6.78 | 6.48 | 0 |
| May 28 2024 | 6.71 | -0.27 | -3.87% | 7.02 | 7.03 | 6.60 | 0 |
| May 27 2024 | 6.98 | 0.28 | 4.18% | 6.95 | 7.03 | 6.82 | 0 |
| May 24 2024 | 6.70 | 0.15 | 2.29% | 6.56 | 6.71 | 6.50 | 0 |
| May 23 2024 | 6.55 | -0.11 | -1.65% | 6.69 | 6.73 | 6.44 | 0 |
| May 22 2024 | 6.66 | 0.07 | 1.06% | 6.78 | 6.83 | 6.66 | 0 |
| May 21 2024 | 6.59 | -0.54 | -7.57% | 6.50 | 6.67 | 6.44 | 0 |
| May 20 2024 | 7.13 | 0.02 | 0.28% | 7.41 | 7.48 | 7.03 | 0 |
| May 17 2024 | 7.11 | 0.00 | 0.00% | 7.06 | 7.17 | 7.03 | 0 |
| May 16 2024 | 7.11 | 0.25 | 3.64% | 7.01 | 7.11 | 6.96 | 0 |
| May 15 2024 | 6.86 | 0.05 | 0.73% | 7.02 | 7.09 | 6.84 | 0 |
| May 14 2024 | 6.81 | 0.10 | 1.49% | 6.77 | 6.84 | 6.66 | 0 |
| May 13 2024 | 6.71 | 0.00 | 0.00% | 6.77 | 6.82 | 6.62 | 0 |
| May 10 2024 | 6.71 | 0.19 | 2.91% | 6.72 | 6.79 | 6.62 | 0 |
| May 09 2024 | 6.52 | 0.33 | 5.33% | 6.51 | 6.57 | 6.44 | 0 |
| May 08 2024 | 6.19 | 0.04 | 0.65% | 6.16 | 6.23 | 6.09 | 0 |
| May 07 2024 | 6.15 | 0.25 | 4.24% | 6.14 | 6.23 | 6.09 | 0 |
| May 06 2024 | 5.90 | -0.08 | -1.34% | 6.06 | 6.12 | 5.90 | 0 |
| May 03 2024 | 5.98 | -0.05 | -0.83% | 6.16 | 6.26 | 5.87 | 0 |
| May 02 2024 | 6.03 | -0.29 | -4.59% | 6.23 | 6.40 | 6.03 | 0 |
| Apr 30 2024 | 6.32 | -0.01 | -0.16% | 6.36 | 6.44 | 6.24 | 0 |
| Apr 29 2024 | 6.33 | 0.02 | 0.32% | 6.41 | 6.45 | 6.26 | 0 |
| Apr 26 2024 | 6.31 | 0.07 | 1.12% | 6.36 | 6.43 | 6.30 | 0 |
| Apr 25 2024 | 6.24 | 0.15 | 2.46% | 6.30 | 6.41 | 6.15 | 0 |
| Apr 24 2024 | 6.09 | -0.08 | -1.30% | 6.29 | 6.34 | 6.09 | 0 |
| Apr 23 2024 | 6.17 | 0.43 | 7.49% | 6.02 | 6.19 | 5.97 | 0 |
| Apr 22 2024 | 5.74 | 0.36 | 6.69% | 5.73 | 5.84 | 5.68 | 0 |
| Apr 19 2024 | 5.38 | -0.01 | -0.19% | 5.19 | 5.39 | 5.19 | 0 |
| Apr 18 2024 | 5.39 | 0.27 | 5.27% | 5.21 | 5.40 | 5.11 | 0 |
| Apr 17 2024 | 5.12 | -0.05 | -0.97% | 5.29 | 5.33 | 5.12 | 0 |
| Apr 16 2024 | 5.17 | -0.31 | -5.66% | 5.42 | 5.54 | 5.10 | 0 |
| Apr 15 2024 | 5.48 | -0.06 | -1.08% | 5.48 | 5.77 | 5.45 | 0 |
| Apr 12 2024 | 5.54 | -0.89 | -13.84% | 6.74 | 6.87 | 5.49 | 0 |
| Apr 11 2024 | 6.43 | -0.13 | -1.98% | 6.59 | 6.68 | 6.34 | 0 |
| Apr 10 2024 | 6.56 | 0.07 | 1.08% | 6.68 | 6.76 | 6.46 | 0 |
| Apr 09 2024 | 6.49 | -0.25 | -3.71% | 6.83 | 6.86 | 6.42 | 0 |
| Apr 08 2024 | 6.74 | 0.14 | 2.12% | 6.74 | 6.85 | 6.70 | 100 |
| Apr 05 2024 | 6.60 | -0.19 | -2.80% | 6.63 | 6.68 | 6.49 | 0 |
| Apr 04 2024 | 6.79 | 0.11 | 1.65% | 6.78 | 6.91 | 6.76 | 0 |
| Apr 03 2024 | 6.68 | -0.10 | -1.47% | 6.82 | 6.92 | 6.67 | 0 |
| Apr 02 2024 | 6.78 | -0.07 | -1.02% | 6.91 | 7.05 | 6.76 | 0 |
| Mar 28 2024 | 6.85 | 0.26 | 3.95% | 6.86 | 6.96 | 6.76 | 0 |
| Mar 27 2024 | 6.59 | 0.08 | 1.23% | 6.59 | 6.68 | 6.57 | 0 |
| Mar 26 2024 | 6.51 | 0.05 | 0.77% | 6.47 | 6.60 | 6.36 | 0 |
| Mar 25 2024 | 6.46 | -0.18 | -2.71% | 6.69 | 6.76 | 6.44 | 0 |
| Mar 22 2024 | 6.64 | -0.08 | -1.19% | 6.85 | 6.94 | 6.64 | 0 |
| Mar 21 2024 | 6.72 | 0.29 | 4.51% | 6.65 | 6.76 | 6.58 | 0 |
| Mar 20 2024 | 6.43 | 0.19 | 3.04% | 6.38 | 6.46 | 6.34 | 0 |
| Mar 19 2024 | 6.24 | 0.14 | 2.30% | 6.26 | 6.31 | 6.19 | 0 |
| Mar 18 2024 | 6.10 | 0.15 | 2.52% | 6.04 | 6.12 | 5.95 | 0 |
| Mar 15 2024 | 5.95 | 0.03 | 0.51% | 5.85 | 5.96 | 5.79 | 0 |
| Mar 14 2024 | 5.92 | -0.13 | -2.15% | 6.13 | 6.22 | 5.85 | 0 |
| Mar 13 2024 | 6.05 | 0.14 | 2.37% | 6.01 | 6.09 | 5.94 | 0 |
| Mar 12 2024 | 5.91 | 0.23 | 4.05% | 5.87 | 5.94 | 5.78 | 0 |
| Mar 11 2024 | 5.68 | -0.19 | -3.24% | 5.84 | 5.86 | 5.62 | 0 |
| Mar 08 2024 | 5.87 | 0.05 | 0.86% | 5.81 | 5.96 | 5.79 | 0 |
