Renaissance Global Ltd (RENA)

RENA
🏛️ Indien →
113.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 198.00 199.01 190.00 192.95 0.2M
2021-12-30 191.99 201.60 188.22 194.20 0.3M
2021-12-29 187.26 191.40 185.70 188.35 0.5M
2021-12-28 184.00 189.60 184.00 185.40 0.2M
2021-12-27 187.23 187.79 181.38 183.90 0.2M
2021-12-24 190.00 190.00 183.60 184.82 0.1M
2021-12-23 190.00 191.20 186.46 188.35 0.2M
2021-12-22 184.99 194.02 180.43 188.25 0.2M
2021-12-21 181.80 187.40 178.73 180.44 0.2M
2021-12-20 189.00 191.45 178.00 180.59 0.2M
2021-12-17 196.01 196.01 186.11 190.09 0.2M
2021-12-16 196.80 197.67 190.49 193.10 0.2M
2021-12-15 197.60 197.60 187.31 196.37 0.2M
2021-12-14 186.00 194.98 183.52 192.91 0.2M
2021-12-13 188.60 195.54 181.48 186.56 0.2M
2021-12-10 186.00 188.07 184.00 185.81 0.2M
2021-12-09 186.99 189.60 182.40 185.28 0.2M
2021-12-08 186.00 188.88 182.00 184.55 0.2M
2021-12-07 174.50 186.80 172.67 182.08 0.2M
2021-12-06 172.33 174.78 170.49 173.97 0.2M
2021-12-03 171.64 174.97 166.60 170.00 0.2M
2021-12-02 167.98 171.87 167.26 170.89 0.2M
2021-12-01 166.40 169.92 165.00 167.01 0.2M
2021-11-30 165.59 173.60 162.00 164.81 0.3M
2021-11-29 171.12 171.20 155.06 160.59 0.2M
2021-11-26 167.20 174.02 166.18 169.79 0.2M
2021-11-25 176.99 176.99 168.00 168.71 0.2M
2021-11-24 169.80 176.28 166.11 171.32 0.2M
2021-11-23 159.18 173.80 159.18 168.20 0.2M
2021-11-22 168.63 171.54 160.60 161.38 0.2M
2021-11-18 173.99 179.99 167.31 169.25 0.2M
2021-11-17 177.20 180.43 170.20 172.23 0.2M
2021-11-16 183.00 183.40 174.22 177.52 0.3M
2021-11-15 186.40 190.73 179.88 183.35 0.2M
2021-11-12 187.01 192.00 187.01 188.50 0.2M
2021-11-11 191.60 192.65 187.60 188.94 0.2M
2021-11-10 193.80 195.00 187.23 189.68 0.2M
2021-11-09 189.98 201.79 187.38 192.55 0.3M
2021-11-08 193.60 196.62 185.80 186.50 0.2M
2021-11-04 196.00 196.00 190.80 192.87 0.1M
2021-11-03 190.00 196.00 187.64 194.27 0.3M
2021-11-02 184.00 190.00 180.04 188.74 0.2M
2021-11-01 181.00 184.99 180.20 183.09 0.2M
2021-10-29 178.01 181.60 176.21 180.36 0.2M
2021-10-28 183.60 183.60 175.03 176.09 0.3M
2021-10-27 175.01 185.60 171.40 180.03 0.5M
2021-10-26 174.30 174.88 172.10 173.99 0.2M
2021-10-25 175.99 176.40 169.27 174.24 0.2M
2021-10-22 176.51 177.67 171.97 175.99 0.2M
2021-10-21 171.40 176.00 170.50 175.14 0.2M
2021-10-20 175.20 176.68 167.57 171.61 0.2M
2021-10-19 184.42 184.42 174.00 175.94 0.2M
2021-10-18 184.60 184.60 178.00 179.88 0.2M
2021-10-14 182.80 182.80 179.00 181.05 0.2M
2021-10-13 176.80 180.00 176.00 178.27 0.3M
2021-10-12 175.99 177.60 173.80 176.01 0.2M
2021-10-11 174.54 176.67 171.33 174.69 0.3M
2021-10-08 168.20 174.00 164.22 170.61 0.2M
2021-10-07 163.98 170.00 161.07 168.14 0.4M
2021-10-06 158.88 161.52 158.00 160.01 0.2M
2021-10-05 157.79 160.98 157.79 158.36 0.2M
2021-10-04 161.99 162.00 158.00 159.46 0.3M
2021-10-01 158.96 162.40 156.60 159.63 0.3M
2021-09-30 153.40 162.00 151.29 159.47 0.3M
2021-09-29 155.88 156.40 151.00 153.46 0.2M
2021-09-28 155.99 158.81 152.21 154.78 0.2M
2021-09-27 150.00 156.00 148.33 154.18 0.4M
2021-09-24 146.80 151.80 142.00 149.40 0.3M
2021-09-23 144.48 147.59 141.00 142.67 0.5M
2021-09-22 147.36 147.74 143.02 144.26 0.2M
2021-09-21 144.00 147.39 143.00 145.54 0.2M
2021-09-20 145.00 145.98 138.76 143.75 0.3M
2021-09-17 151.30 151.30 142.00 143.53 0.2M
2021-09-16 152.00 152.39 148.80 150.16 0.2M
2021-09-15 153.38 153.77 150.00 150.92 0.2M
2021-09-14 154.20 155.96 150.53 152.24 0.5M
2021-09-13 151.00 155.99 149.20 153.75 0.9M
2021-09-09 151.70 157.41 148.85 150.41 0.3M
2021-09-08 152.00 156.00 149.00 151.70 0.7M
2021-09-07 146.98 149.01 145.80 146.47 0.2M
2021-09-06 147.00 148.98 145.54 146.98 0.2M
2021-09-03 145.54 146.97 144.21 144.93 0.2M
2021-09-02 145.08 152.00 144.13 145.38 0.2M
2021-09-01 144.91 147.80 144.20 145.13 0.2M
2021-08-31 145.70 146.60 142.01 143.28 0.2M
2021-08-30 144.41 147.40 142.60 145.17 0.2M
2021-08-27 143.80 146.80 143.00 143.31 0.2M
2021-08-26 140.90 149.80 140.90 143.87 0.2M
2021-08-25 142.36 145.58 138.63 142.29 0.2M
2021-08-24 139.99 142.40 139.80 141.04 0.2M
2021-08-23 145.58 145.58 135.43 139.79 0.2M
2021-08-20 145.00 145.43 141.86 143.80 0.2M
2021-08-18 141.00 145.78 138.70 143.27 0.2M
2021-08-17 145.99 145.99 136.59 138.24 0.2M
2021-08-16 143.10 155.60 141.12 145.99 0.4M
2021-08-13 146.00 146.18 142.20 142.94 0.2M
2021-08-12 137.59 145.20 136.06 143.30 0.3M
2021-08-11 137.92 137.99 123.60 132.63 0.3M
2021-08-10 139.20 141.59 127.40 134.61 0.2M
2021-08-09 140.40 143.99 136.00 139.29 0.2M
2021-08-06 135.96 139.78 134.14 139.15 0.2M
2021-08-05 137.40 137.61 131.25 133.57 0.2M
2021-08-04 134.00 136.57 132.90 134.01 0.2M
2021-08-03 139.78 139.78 131.00 133.34 0.3M
2021-08-02 128.78 139.80 128.78 138.68 0.3M
2021-07-30 124.60 128.86 121.71 126.53 0.4M
2021-07-29 114.47 124.74 112.02 123.44 1.3M
2021-07-28 112.56 114.60 111.80 112.91 0.2M
2021-07-27 111.06 113.99 110.20 110.83 0.2M
2021-07-26 110.89 111.41 109.12 110.67 0.2M
2021-07-23 111.60 112.80 109.00 109.61 0.6M
2021-07-22 112.54 114.38 109.95 110.75 0.2M
2021-07-20 109.94 113.34 108.32 109.87 0.2M
2021-07-19 110.40 111.20 108.40 109.41 0.2M
2021-07-16 111.80 112.37 108.55 109.46 0.2M
2021-07-15 111.96 113.00 109.50 111.59 0.1M
2021-07-14 111.50 112.20 108.40 110.59 0.2M
2021-07-13 108.65 112.00 107.30 109.18 0.3M
2021-07-12 109.34 110.67 106.00 107.30 0.2M
2021-07-09 110.94 110.94 106.04 107.33 0.2M
2021-07-08 111.40 111.67 107.03 107.99 0.2M
2021-07-07 111.18 112.30 109.68 110.63 0.1M
2021-07-06 113.59 114.17 108.60 111.25 0.2M
2021-07-05 114.64 116.40 110.42 113.18 0.1M
2021-07-02 117.66 118.43 110.52 113.06 0.2M
2021-07-01 116.31 118.00 115.02 117.04 0.2M
2021-06-30 116.40 118.36 114.50 116.27 0.3M
2021-06-29 113.00 116.00 111.00 113.44 0.2M
2021-06-28 111.06 113.08 109.00 112.29 0.2M
2021-06-25 113.40 113.96 110.06 111.06 0.2M
2021-06-24 112.30 115.81 110.15 112.43 0.2M
2021-06-23 116.65 116.65 110.01 111.29 0.2M
2021-06-22 117.39 117.70 111.60 114.04 0.2M
2021-06-21 113.00 116.60 110.01 115.04 0.2M
2021-06-18 118.60 118.60 108.75 114.94 0.2M
2021-06-17 112.67 116.80 111.43 114.55 0.3M
2021-06-16 109.70 115.20 107.60 112.08 0.4M
2021-06-15 107.80 109.87 106.69 109.02 0.3M
2021-06-14 107.19 109.90 103.91 108.30 0.3M
2021-06-11 108.43 108.60 104.42 106.05 0.2M
2021-06-10 109.18 109.18 104.55 106.22 0.2M
2021-06-09 107.80 111.64 103.98 105.08 0.2M
2021-06-08 109.00 110.99 105.60 109.07 0.2M
2021-06-07 105.21 109.81 105.21 108.40 0.2M
2021-06-04 102.25 109.00 102.23 105.10 0.4M
2021-06-03 99.79 103.80 99.20 102.17 0.2M
2021-06-02 100.47 100.98 98.21 98.86 0.2M
2021-06-01 100.27 101.00 96.92 100.23 0.2M
2021-05-31 102.59 102.59 98.48 100.22 0.2M
2021-05-28 101.05 104.98 100.55 103.52 0.3M
2021-05-27 102.99 104.46 100.40 102.08 0.2M
2021-05-26 104.04 104.85 100.52 102.76 0.3M
2021-05-25 103.05 105.18 103.00 104.03 0.2M
2021-05-24 101.32 103.89 100.53 103.03 0.3M
2021-05-21 99.74 112.80 98.00 100.01 0.6M
2021-05-20 98.20 99.98 96.90 99.07 0.2M
2021-05-19 96.05 98.57 95.98 97.61 0.2M
2021-05-18 95.98 99.56 93.00 96.40 0.2M
2021-05-17 95.74 97.59 91.89 95.45 0.3M
2021-05-14 95.94 96.40 89.76 92.27 0.3M
2021-05-12 97.94 104.00 93.53 94.70 1.0M
2021-05-11 79.96 95.65 79.84 92.08 1.2M
2021-05-10 79.39 82.20 77.94 79.71 0.4M
2021-05-07 77.19 79.19 76.03 77.95 0.2M
2021-05-06 77.91 77.91 76.00 76.37 0.1M
2021-05-05 77.98 78.76 76.40 76.85 0.2M
2021-05-04 80.32 80.32 75.20 76.38 0.1M
2021-05-03 79.80 79.96 77.22 78.75 0.2M
2021-04-30 80.26 81.60 77.85 78.23 0.2M
2021-04-29 82.00 82.24 78.61 79.88 0.2M
2021-04-28 83.86 83.86 79.72 81.21 0.3M
2021-04-27 82.75 83.80 80.97 81.63 0.2M
2021-04-26 75.90 81.94 75.90 80.87 0.5M
2021-04-23 74.98 77.56 74.98 75.89 0.2M
2021-04-22 74.30 75.74 72.61 74.98 0.3M
2021-04-20 75.00 78.40 74.00 74.49 0.1M
2021-04-19 76.00 77.00 74.00 75.58 0.2M
2021-04-16 78.80 79.98 74.21 77.85 0.3M
2021-04-15 74.60 78.66 74.56 77.58 0.4M
2021-04-13 71.79 76.40 71.79 75.19 0.4M
2021-04-12 76.20 77.38 70.30 71.80 0.4M
2021-04-09 64.59 77.78 64.58 77.78 1.8M
2021-04-08 64.06 65.68 64.06 64.82 0.4M
2021-04-07 65.54 65.60 63.12 64.40 0.7M
2021-04-06 63.24 66.07 63.24 64.67 0.7M
2021-04-05 61.43 64.75 61.43 63.84 0.6M
2021-04-01 59.60 64.86 59.60 61.74 0.1M
2021-03-31 58.28 61.73 56.31 58.72 0.1M
2021-03-30 60.46 60.80 57.25 57.53 0.0M
2021-03-26 58.41 61.00 57.60 59.26 0.3M
2021-03-25 58.77 58.77 56.61 57.52 0.0M
2021-03-24 58.22 60.74 57.31 58.51 0.0M
2021-03-23 59.01 59.99 58.16 58.58 0.0M
2021-03-22 60.79 60.79 58.31 58.85 0.0M
2021-03-19 60.49 61.70 59.00 60.43 0.0M
2021-03-18 61.80 64.00 59.00 60.50 0.8M
2021-03-17 65.00 65.29 61.49 61.97 0.1M
2021-03-16 62.63 67.61 62.62 64.48 0.4M
2021-03-15 61.81 63.78 60.80 63.15 0.9M
2021-03-12 60.50 62.48 58.83 61.40 0.1M
2021-03-10 59.56 60.30 58.21 59.80 0.0M
2021-03-09 58.78 59.43 58.02 58.12 0.0M
2021-03-08 58.00 59.86 58.00 58.58 0.0M
2021-03-05 58.20 59.58 58.20 58.46 0.0M
2021-03-04 59.60 60.00 58.60 59.14 0.0M
2021-03-03 59.22 59.71 58.40 58.79 0.0M
2021-03-02 61.40 61.40 58.40 58.60 0.0M
2021-03-01 58.89 61.00 58.15 60.35 0.0M
2021-02-26 59.66 60.60 58.02 58.72 0.0M
2021-02-25 60.56 60.72 59.37 59.48 0.0M
2021-02-24 62.89 62.89 56.73 60.54 0.4M
2021-02-23 62.40 62.90 61.00 61.86 0.0M
2021-02-22 61.31 62.90 60.80 61.67 0.2M
2021-02-19 60.05 61.74 59.68 61.39 0.2M
2021-02-18 59.46 60.75 59.46 59.87 0.0M
2021-02-17 59.89 62.80 59.27 60.26 0.2M
2021-02-16 58.21 61.20 57.32 58.27 0.8M
2021-02-15 59.80 59.80 57.55 57.97 0.1M
2021-02-12 60.58 62.40 59.50 60.08 0.1M
2021-02-11 61.21 62.66 59.36 60.63 0.1M
2021-02-10 60.88 61.60 59.59 60.84 0.0M
2021-02-09 62.10 62.51 61.10 61.27 0.0M
2021-02-08 64.00 64.30 62.20 62.58 0.0M
2021-02-05 63.26 64.50 61.55 62.25 0.1M
2021-02-04 60.80 64.79 58.40 63.10 0.2M
2021-02-03 57.67 61.28 57.02 60.08 0.0M
2021-02-02 58.01 59.20 57.60 58.01 0.0M
2021-02-01 57.00 61.98 57.00 58.16 0.0M
2021-01-29 58.81 58.99 55.69 56.57 0.0M
2021-01-28 59.66 60.80 55.00 57.62 0.0M
2021-01-27 55.70 58.01 55.70 56.28 0.1M
2021-01-25 59.30 59.96 56.10 56.59 0.0M
2021-01-22 58.02 60.92 58.02 59.08 0.0M
2021-01-21 61.03 61.20 59.31 60.03 0.0M
2021-01-20 61.59 61.59 60.22 60.68 0.0M
2021-01-19 61.02 62.00 60.40 60.68 0.0M
2021-01-18 59.20 61.80 58.61 60.62 0.0M
2021-01-15 60.95 61.19 59.00 59.63 0.0M
2021-01-14 61.11 61.37 60.60 60.96 0.0M
2021-01-13 61.83 63.31 61.00 61.17 0.0M
2021-01-12 61.00 62.51 60.42 61.80 0.0M
2021-01-11 62.40 63.00 60.41 61.64 0.0M
2021-01-08 64.80 64.80 62.00 62.12 0.1M
2021-01-07 65.60 65.60 63.00 63.70 0.1M
2021-01-06 63.60 65.96 61.40 64.17 0.2M
2021-01-05 58.40 65.00 58.40 63.86 0.5M
2021-01-04 57.01 61.55 56.53 61.33 0.2M
2021-01-01 56.83 58.60 56.13 57.01 0.0M