Refex Renewables

REFR
🏛️ Indien →
697.00
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
2022-12-30 485.00 517.95 475.35 488.10 0.0M
2022-12-29 519.75 519.95 485.00 495.15 0.0M
2022-12-28 528.00 528.00 486.20 502.65 0.0M
2022-12-27 481.00 519.00 480.35 504.30 0.0M
2022-12-26 503.00 518.15 490.00 496.90 0.0M
2022-12-23 523.70 523.70 507.95 507.95 0.0M
2022-12-22 574.00 574.00 530.00 534.35 0.0M
2022-12-21 579.90 579.90 550.00 550.00 0.0M
2022-12-20 574.70 590.90 553.20 556.70 0.0M
2022-12-19 577.15 577.15 547.00 574.70 0.0M
2022-12-16 542.95 556.95 513.20 549.70 0.0M
2022-12-15 561.95 561.95 511.05 530.45 0.0M
2022-12-14 548.00 548.00 521.05 535.75 0.0M
2022-12-13 536.10 549.00 532.00 545.70 0.0M
2022-12-12 507.15 547.00 501.15 539.05 0.0M
2022-12-09 544.95 544.95 506.60 522.90 0.0M
2022-12-08 533.95 538.30 509.95 521.10 0.0M
2022-12-07 512.70 512.70 487.50 512.70 0.0M
2022-12-06 491.00 496.65 476.10 488.30 0.0M
2022-12-05 430.00 473.05 430.00 473.00 0.0M
2022-12-02 431.90 451.95 425.00 450.55 0.0M
2022-12-01 453.75 453.75 420.00 432.15 0.0M
2022-11-30 460.00 468.95 433.20 437.55 0.0M
2022-11-29 427.00 459.80 427.00 456.00 0.0M
2022-11-28 450.00 469.95 432.10 440.15 0.0M
2022-11-25 441.05 450.00 431.10 449.35 0.0M
2022-11-24 441.40 470.00 441.00 446.60 0.0M
2022-11-23 452.10 470.00 452.00 452.00 0.0M
2022-11-22 442.30 470.95 442.30 452.00 0.0M
2022-11-21 461.00 469.50 448.10 451.30 0.0M
2022-11-18 462.90 481.95 445.15 470.95 0.0M
2022-11-17 466.60 485.00 461.45 462.90 0.0M
2022-11-16 460.05 491.75 460.00 481.25 0.0M
2022-11-15 435.10 479.00 435.10 469.40 0.0M
2022-11-14 499.80 499.80 456.20 457.15 0.0M
2022-11-11 474.20 483.00 453.25 480.20 0.0M
2022-11-10 479.95 479.95 447.15 460.35 0.0M
2022-11-09 449.85 472.20 432.10 465.05 0.0M
2022-11-07 425.05 466.00 425.05 449.85 0.0M
2022-11-04 430.25 459.90 430.25 445.05 0.0M
2022-11-03 436.00 462.00 436.00 448.75 0.0M
2022-11-02 479.65 479.65 442.00 447.35 0.0M
2022-11-01 484.00 503.95 462.50 464.65 0.0M
2022-10-31 467.15 510.00 467.15 486.80 0.0M
2022-10-28 461.00 498.90 461.00 487.05 0.0M
2022-10-27 499.00 499.00 481.00 484.60 0.0M
2022-10-25 518.00 518.00 475.15 491.85 0.0M
2022-10-24 480.00 499.50 480.00 498.95 0.0M
2022-10-21 507.95 507.95 471.55 475.75 0.0M
2022-10-20 517.70 529.45 483.10 494.80 0.0M
2022-10-19 526.65 526.65 483.15 507.55 0.0M
2022-10-18 501.60 501.60 501.60 501.60 0.0M
2022-10-17 464.10 477.75 464.10 477.75 0.0M
2022-10-14 455.00 459.50 446.40 455.00 0.0M
2022-10-13 439.00 440.50 425.05 437.65 0.0M
2022-10-12 446.70 446.70 409.65 431.85 0.0M
2022-10-11 430.00 442.00 420.10 427.75 0.0M
2022-10-10 437.50 437.50 414.00 422.10 0.0M
2022-10-07 427.05 463.50 424.20 424.75 0.0M
2022-10-06 464.90 464.90 424.00 446.50 0.0M
2022-10-04 422.70 467.00 422.70 446.00 0.0M
2022-10-03 444.80 483.95 444.80 444.80 0.0M
2022-09-30 468.20 468.20 468.20 468.20 0.0M
2022-09-29 492.80 508.35 492.80 492.80 0.0M
2022-09-28 547.00 547.00 518.70 518.70 0.0M
2022-09-27 549.65 549.65 534.00 545.95 0.0M
2022-09-26 523.50 523.50 508.65 523.50 0.0M
2022-09-23 498.60 498.60 498.60 498.60 0.0M
2022-09-22 474.90 474.90 474.90 474.90 0.0M
2022-09-21 452.30 452.30 442.00 452.30 0.0M
2022-09-20 420.00 430.80 406.60 430.80 0.0M
2022-09-19 409.75 410.30 390.00 410.30 0.0M
2022-09-16 408.00 420.00 386.50 390.80 0.0M
2022-09-15 409.00 410.00 383.05 406.65 0.0M
2022-09-14 405.00 410.00 385.50 392.40 0.0M
2022-09-13 399.95 400.00 370.05 398.85 0.0M
2022-09-12 396.05 396.05 366.00 385.00 0.0M
2022-09-09 393.00 393.00 360.00 384.50 0.0M
2022-09-08 384.00 400.00 375.00 375.00 0.0M
2022-09-07 353.00 384.75 353.00 384.40 0.0M
2022-09-06 390.00 390.00 360.50 366.45 0.0M
2022-09-05 372.85 373.85 357.00 373.15 0.0M
2022-09-02 364.00 367.60 356.00 356.05 0.0M
2022-09-01 350.00 366.00 350.00 350.10 0.0M
2022-08-30 370.00 371.00 350.00 350.00 0.0M
2022-08-29 335.00 355.00 335.00 355.00 0.0M
2022-08-26 374.00 374.50 339.00 339.00 0.0M
2022-08-25 357.00 357.00 356.70 356.70 0.0M
2022-08-23 360.00 370.00 352.00 356.70 0.0M
2022-08-22 369.90 379.90 369.90 370.00 0.0M
2022-08-19 366.00 390.00 366.00 369.90 0.0M
2022-08-18 395.00 395.00 385.00 385.00 0.0M
2022-08-17 388.95 388.95 355.35 378.95 0.0M
2022-08-16 390.00 390.00 370.50 370.50 0.0M
2022-08-12 390.00 390.00 389.00 390.00 0.0M
2022-08-11 370.00 388.50 370.00 387.75 0.0M
2022-08-10 365.00 373.95 365.00 370.00 0.0M
2022-08-08 389.95 389.95 357.10 357.25 0.0M
2022-08-05 350.00 375.85 345.45 375.85 0.0M
2022-08-04 359.00 359.00 347.00 358.00 0.0M
2022-08-03 346.00 350.00 324.65 342.25 0.0M
2022-08-02 356.00 366.65 339.00 340.70 0.0M
2022-08-01 339.00 355.95 323.25 355.95 0.0M
2022-07-29 350.00 353.85 338.00 339.00 0.0M
2022-07-28 353.85 353.85 352.00 353.85 0.0M
2022-07-27 325.35 355.00 325.35 353.85 0.0M
2022-07-26 344.95 344.95 341.85 342.00 0.0M
2022-07-25 345.00 345.00 327.85 332.50 0.0M
2022-07-22 325.35 345.00 325.35 345.00 0.0M
2022-07-21 357.00 357.00 325.35 333.40 0.0M
2022-07-20 316.05 341.35 316.05 340.00 0.0M
2022-07-19 337.05 353.25 320.50 325.10 0.0M
2022-07-18 340.05 356.00 328.00 337.05 0.0M
2022-07-15 345.00 364.70 339.20 340.05 0.0M
2022-07-14 374.95 374.95 340.15 357.00 0.0M
2022-07-13 386.00 386.00 355.05 358.05 0.0M
2022-07-12 370.00 370.00 370.00 370.00 0.0M
2022-07-11 390.00 390.00 370.00 370.00 0.0M
2022-07-07 390.00 390.00 367.00 389.00 0.0M
2022-07-06 384.95 384.95 384.90 384.90 0.0M
2022-07-04 400.00 400.00 370.00 375.00 0.0M
2022-07-01 390.00 390.00 371.70 384.50 0.0M
2022-06-30 406.95 406.95 389.95 391.25 0.0M
2022-06-29 399.60 399.60 364.60 394.95 0.0M
2022-06-28 400.00 400.00 365.85 383.70 0.0M
2022-06-27 382.00 384.15 351.10 384.15 0.0M
2022-06-24 368.75 368.75 335.00 365.90 0.0M
2022-06-23 365.00 368.35 336.55 351.20 0.0M
2022-06-22 335.00 351.75 335.00 350.85 0.0M
2022-06-21 338.00 338.00 320.00 335.00 0.0M
2022-06-20 341.85 350.00 324.80 324.85 0.0M
2022-06-17 356.65 368.95 335.00 341.85 0.0M
2022-06-16 387.50 387.50 351.80 352.35 0.0M
2022-06-15 354.05 387.90 354.05 370.30 0.0M
2022-06-14 399.80 399.80 362.40 371.25 0.0M
2022-06-13 390.05 413.80 378.10 381.45 0.0M
2022-06-10 392.50 409.00 392.50 398.00 0.0M
2022-06-09 435.00 435.00 407.20 412.40 0.0M
2022-06-08 405.10 420.90 395.00 417.20 0.0M
2022-06-07 400.00 433.65 393.15 401.15 0.0M
2022-06-06 434.00 451.95 411.50 413.80 0.0M
2022-06-03 431.95 434.00 406.20 433.15 0.0M
2022-06-02 413.85 417.20 377.50 414.70 0.0M
2022-06-01 423.00 423.00 387.05 397.35 0.0M
2022-05-31 380.00 405.15 340.10 403.80 0.0M
2022-05-30 348.90 368.35 347.55 368.35 0.0M
2022-05-27 300.20 338.00 283.75 334.90 0.0M
2022-05-26 309.70 319.85 293.00 312.00 0.1M
2022-05-25 282.10 309.70 282.10 302.20 0.0M
2022-05-24 310.00 310.00 285.00 310.00 0.0M
2022-05-23 305.25 313.00 286.65 310.00 0.0M
2022-05-20 319.00 319.00 276.40 305.25 0.0M
2022-05-19 333.90 333.90 286.05 300.30 0.0M
2022-05-18 344.95 344.95 301.55 305.20 0.0M
2022-05-17 349.00 350.00 312.05 325.95 0.0M
2022-05-16 350.00 350.00 320.00 331.10 0.0M
2022-05-13 345.00 345.00 287.05 318.90 0.0M
2022-05-12 287.05 326.90 287.05 318.30 0.0M
2022-05-11 287.10 339.90 287.10 312.65 0.0M
2022-05-10 345.70 345.70 307.00 314.90 0.0M
2022-05-09 334.85 334.85 300.05 328.80 0.0M
2022-05-06 329.85 339.95 286.05 320.95 0.0M
2022-05-05 362.00 362.00 309.65 309.80 0.0M
2022-05-04 315.15 367.30 312.30 344.05 0.0M
2022-05-02 347.05 350.90 327.70 343.85 0.0M
2022-04-29 347.95 348.80 320.00 320.80 0.0M
2022-04-28 349.85 352.00 316.55 332.05 0.0M
2022-04-27 355.00 355.00 320.00 342.05 0.0M
2022-04-26 324.90 354.90 322.00 335.15 0.0M
2022-04-25 361.95 361.95 322.00 324.90 0.0M
2022-04-22 387.00 387.00 333.45 349.45 0.0M
2022-04-21 315.05 364.90 315.05 359.60 0.0M
2022-04-20 378.75 378.75 310.05 347.70 0.0M
2022-04-19 341.00 347.95 312.00 344.35 0.0M
2022-04-18 376.00 376.00 309.50 316.35 0.0M
2022-04-13 348.25 348.25 320.00 343.85 0.0M
2022-04-12 355.00 364.50 315.00 322.50 0.0M
2022-04-11 354.50 354.50 311.10 345.90 0.0M
2022-04-08 345.00 345.00 283.30 335.05 0.0M
2022-04-07 352.00 352.00 312.00 314.75 0.0M
2022-04-06 334.00 340.00 315.00 320.65 0.0M
2022-04-05 326.00 326.00 325.00 326.00 0.0M
2022-04-04 310.00 318.75 310.00 315.15 0.0M
2022-04-01 303.00 315.50 302.10 303.60 0.0M
2022-03-31 318.00 318.00 310.00 318.00 0.0M
2022-03-30 330.00 330.00 300.00 324.95 0.0M
2022-03-29 301.00 319.95 301.00 315.15 0.0M
2022-03-28 312.00 329.80 312.00 315.85 0.0M
2022-03-25 315.00 330.00 312.15 327.55 0.0M
2022-03-24 333.40 333.40 315.35 328.55 0.0M
2022-03-23 320.00 331.90 316.00 331.90 0.0M
2022-03-22 333.40 333.40 315.00 332.35 0.0M
2022-03-21 327.00 333.40 315.00 329.00 0.0M
2022-03-17 333.00 333.00 312.00 317.60 0.0M
2022-03-16 334.30 334.30 315.00 318.30 0.0M
2022-03-15 326.00 333.35 310.00 323.30 0.0M
2022-03-14 333.00 333.00 308.00 325.40 0.0M
2022-03-11 324.25 329.00 303.90 323.65 0.0M
2022-03-10 319.40 319.75 299.00 319.00 0.0M
2022-03-09 295.50 324.00 295.50 312.95 0.0M
2022-03-08 311.95 312.00 291.05 310.95 0.0M
2022-03-07 325.95 325.95 295.40 305.45 0.0M
2022-03-04 291.00 315.00 291.00 310.90 0.0M
2022-03-03 299.00 307.00 286.00 305.95 0.0M
2022-03-02 298.30 303.00 275.00 293.45 0.0M
2022-02-28 268.15 294.00 268.15 289.05 0.0M
2022-02-25 256.60 283.00 256.60 282.25 0.0M
2022-02-24 270.00 286.00 267.40 270.05 0.0M
2022-02-23 275.50 294.90 275.50 281.45 0.0M
2022-02-22 270.00 292.95 266.90 281.70 0.0M
2022-02-21 280.95 281.00 255.10 280.90 0.0M
2022-02-18 260.05 267.65 260.05 267.65 0.0M
2022-02-17 250.00 254.95 250.00 254.95 0.0M
2022-02-16 242.85 242.85 242.85 242.85 0.0M
2022-02-15 209.30 231.30 209.30 231.30 0.0M
2022-02-14 225.00 225.00 216.60 220.30 0.0M
2022-02-11 231.00 231.00 209.70 228.00 0.0M
2022-02-10 229.80 235.00 219.10 220.70 0.0M
2022-02-09 223.00 242.90 222.30 229.90 0.0M
2022-02-08 220.00 236.55 215.00 234.00 0.0M
2022-02-07 209.00 230.00 209.00 225.30 0.0M
2022-02-04 227.00 227.00 206.30 220.00 0.0M
2022-02-03 217.00 217.25 207.00 217.10 0.0M
2022-02-02 217.80 217.80 206.95 206.95 0.0M
2022-02-01 217.00 217.80 199.15 217.80 0.0M
2022-01-31 206.95 217.80 206.95 207.45 0.0M
2022-01-28 217.70 235.00 217.70 217.80 0.0M
2022-01-27 229.15 229.15 229.15 229.15 0.0M
2022-01-25 241.20 241.20 241.20 241.20 0.0M
2022-01-24 279.90 279.95 253.85 253.85 0.0M
2022-01-21 243.95 269.55 243.95 267.20 0.0M
2022-01-20 256.75 256.75 256.75 256.75 0.0M
2022-01-19 270.25 270.25 270.25 270.25 0.0M
2022-01-18 314.35 314.35 284.45 284.45 0.0M
2022-01-17 299.40 299.40 299.40 299.40 0.0M
2022-01-14 285.15 285.15 285.00 285.15 0.0M
2022-01-13 271.60 271.60 258.70 271.60 0.0M
2022-01-12 258.00 258.70 258.00 258.70 0.0M
2022-01-11 246.75 246.75 224.00 246.40 0.0M
2022-01-10 235.00 235.00 230.00 235.00 0.0M
2022-01-07 220.00 223.85 217.50 223.85 0.0M
2022-01-06 213.20 213.20 204.95 213.20 0.0M
2022-01-05 203.05 203.05 183.75 203.05 0.0M
2022-01-04 193.40 193.40 193.40 193.40 0.0M
2022-01-03 184.15 184.20 184.15 184.20 0.0M