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
2023-12-29 386.90 392.00 386.90 390.00 0.0M
2023-12-28 392.00 395.95 377.05 386.65 0.0M
2023-12-27 382.30 400.00 372.00 377.30 0.0M
2023-12-26 401.90 401.90 383.65 392.40 0.0M
2023-12-22 405.00 405.00 390.00 392.55 0.0M
2023-12-21 375.05 397.00 375.05 394.00 0.0M
2023-12-20 380.25 392.50 378.00 390.00 0.0M
2023-12-19 384.95 394.95 380.05 380.25 0.0M
2023-12-18 360.05 408.95 360.05 380.60 0.0M
2023-12-15 434.80 434.80 379.00 380.00 0.0M
2023-12-14 380.25 400.00 380.25 395.00 0.0M
2023-12-13 400.00 404.50 367.80 379.90 0.0M
2023-12-12 434.95 434.95 390.25 399.30 0.0M
2023-12-11 386.50 416.00 375.50 397.75 0.0M
2023-12-08 418.00 449.75 400.05 406.10 0.0M
2023-12-07 420.00 431.80 401.00 419.90 0.0M
2023-12-06 401.95 409.95 388.00 399.20 0.0M
2023-12-05 381.10 405.00 375.00 383.10 0.0M
2023-12-04 390.00 397.00 370.00 381.90 0.0M
2023-12-01 375.00 387.00 368.00 386.95 0.0M
2023-11-30 398.95 398.95 371.00 375.00 0.0M
2023-11-29 393.75 393.90 373.00 379.30 0.0M
2023-11-28 374.00 374.00 361.00 372.45 0.0M
2023-11-24 374.05 381.00 358.20 373.30 0.0M
2023-11-23 366.00 375.00 357.55 358.10 0.0M
2023-11-22 380.00 380.00 361.55 366.00 0.0M
2023-11-21 364.50 383.95 355.00 376.95 0.0M
2023-11-20 357.05 375.00 357.05 364.50 0.0M
2023-11-17 373.00 379.40 355.50 368.00 0.0M
2023-11-16 390.00 390.00 371.55 373.00 0.0M
2023-11-15 396.00 396.00 370.00 382.85 0.0M
2023-11-13 390.00 390.00 370.00 374.20 0.0M
2023-11-12 365.00 395.00 365.00 387.00 0.0M
2023-11-10 361.00 379.45 361.00 365.05 0.0M
2023-11-09 372.00 383.00 369.00 379.90 0.0M
2023-11-08 395.00 395.00 370.00 372.75 0.0M
2023-11-07 387.60 392.00 387.60 389.50 0.0M
2023-11-06 381.00 381.00 380.00 380.00 0.0M
2023-11-03 381.00 381.00 381.00 381.00 0.0M
2023-11-02 387.50 387.50 387.00 387.00 0.0M
2023-11-01 386.00 388.50 386.00 388.50 0.0M
2023-10-31 386.50 386.50 373.05 375.05 0.0M
2023-10-30 387.40 387.95 370.00 386.50 0.0M
2023-10-27 365.60 380.00 365.60 380.00 0.0M
2023-10-26 367.50 377.95 355.05 377.00 0.0M
2023-10-25 384.90 384.90 367.00 373.25 0.0M
2023-10-23 385.00 388.95 369.10 371.15 0.0M
2023-10-20 370.00 385.00 360.00 385.00 0.0M
2023-10-19 375.00 375.00 375.00 375.00 0.0M
2023-10-18 370.15 387.00 360.00 375.00 0.0M
2023-10-17 388.00 389.70 375.00 378.80 0.0M
2023-10-16 389.00 389.00 377.30 385.50 0.0M
2023-10-13 400.00 400.00 372.45 375.85 0.0M
2023-10-12 398.00 398.00 390.00 392.00 0.0M
2023-10-11 413.00 432.95 380.00 400.00 0.0M
2023-10-10 376.50 400.00 376.50 399.85 0.0M
2023-10-09 385.00 393.60 365.00 392.00 0.0M
2023-10-06 394.20 399.85 390.00 393.45 0.0M
2023-10-05 408.95 411.70 385.25 394.20 0.0M
2023-10-04 381.00 393.70 380.00 392.10 0.0M
2023-10-03 396.95 396.95 373.50 376.05 0.0M
2023-09-29 410.05 410.05 384.00 385.00 0.0M
2023-09-28 403.40 403.40 388.00 390.55 0.0M
2023-09-27 390.00 400.90 374.05 400.00 0.0M
2023-09-26 385.50 394.90 371.00 386.95 0.0M
2023-09-25 400.00 405.00 390.00 390.10 0.0M
2023-09-22 390.00 396.85 390.00 396.85 0.0M
2023-09-21 415.00 415.00 385.00 387.30 0.0M
2023-09-20 394.50 402.40 394.50 399.00 0.0M
2023-09-18 378.10 395.00 378.10 394.40 0.0M
2023-09-15 390.00 390.00 375.35 390.00 0.0M
2023-09-14 392.00 404.90 385.50 390.00 0.0M
2023-09-13 387.50 400.00 386.00 392.95 0.0M
2023-09-12 405.00 405.00 388.15 397.55 0.0M
2023-09-11 395.00 400.00 387.10 391.20 0.0M
2023-09-08 390.05 404.25 390.00 395.05 0.0M
2023-09-07 413.65 413.65 386.85 400.00 0.0M
2023-09-06 408.80 408.80 386.00 400.20 0.0M
2023-09-05 413.50 413.60 385.20 396.40 0.0M
2023-09-04 360.00 394.80 357.20 394.80 0.0M
2023-09-01 413.55 413.55 374.25 376.00 0.0M
2023-08-31 393.90 393.90 393.00 393.90 0.0M
2023-08-30 365.00 375.15 357.20 375.15 0.0M
2023-08-29 358.80 375.00 357.20 357.30 0.0M
2023-08-28 371.00 387.80 351.00 373.30 0.0M
2023-08-25 388.95 388.95 368.20 369.35 0.0M
2023-08-24 390.00 390.00 379.00 387.55 0.0M
2023-08-23 381.35 397.00 381.35 390.20 0.0M
2023-08-22 399.95 400.00 381.35 392.25 0.0M
2023-08-21 420.00 420.00 399.95 401.40 0.0M
2023-08-18 430.45 431.00 420.00 421.00 0.0M
2023-08-17 455.00 455.00 416.10 430.45 0.0M
2023-08-16 430.50 450.00 426.55 437.80 0.0M
2023-08-14 455.00 455.00 421.00 449.00 0.0M
2023-08-11 441.00 442.00 425.00 440.30 0.0M
2023-08-10 446.00 446.00 420.50 421.00 0.0M
2023-08-09 413.95 438.00 409.60 430.00 0.0M
2023-08-08 447.00 447.00 410.00 417.95 0.0M
2023-08-07 445.00 448.00 429.00 429.70 0.0M
2023-08-04 447.95 448.00 428.00 439.00 0.0M
2023-08-03 438.00 448.95 421.10 447.90 0.0M
2023-08-02 448.00 449.00 436.00 438.00 0.0M
2023-08-01 450.00 450.00 425.10 448.00 0.0M
2023-07-31 463.00 464.00 423.10 438.35 0.0M
2023-07-28 448.70 448.70 435.00 444.35 0.0M
2023-07-27 451.00 451.00 418.00 448.70 0.0M
2023-07-26 428.00 451.00 425.00 439.95 0.0M
2023-07-25 423.00 454.65 422.15 435.65 0.0M
2023-07-24 450.30 450.30 426.00 433.00 0.0M
2023-07-21 461.25 461.25 444.00 445.80 0.0M
2023-07-20 441.00 450.00 430.00 450.00 0.0M
2023-07-19 452.00 452.00 446.00 448.00 0.0M
2023-07-18 441.00 441.00 438.00 440.00 0.0M
2023-07-17 465.50 465.50 437.00 458.00 0.0M
2023-07-14 465.00 465.00 441.00 445.50 0.0M
2023-07-13 439.00 450.00 429.95 447.00 0.0M
2023-07-12 424.05 457.00 424.05 430.15 0.0M
2023-07-11 479.95 479.95 445.00 445.00 0.0M
2023-07-10 421.00 464.00 421.00 458.00 0.0M
2023-07-07 458.00 459.00 436.00 443.10 0.0M
2023-07-06 435.00 465.00 435.00 453.65 0.0M
2023-07-05 445.00 458.95 445.00 447.00 0.0M
2023-07-04 439.00 458.00 439.00 451.30 0.0M
2023-07-03 451.75 467.00 438.00 438.00 0.0M
2023-06-30 465.05 472.00 442.00 451.75 0.0M
2023-06-28 437.00 465.00 437.00 465.00 0.0M
2023-06-27 436.00 457.00 436.00 457.00 0.0M
2023-06-26 427.50 468.00 427.50 457.00 0.0M
2023-06-23 450.00 450.05 450.00 450.00 0.0M
2023-06-22 450.00 469.00 445.00 450.00 0.0M
2023-06-21 455.00 455.00 434.00 450.00 0.0M
2023-06-20 445.00 455.00 445.00 455.00 0.0M
2023-06-19 471.00 471.00 432.15 460.00 0.0M
2023-06-16 453.00 460.00 430.00 454.80 0.0M
2023-06-15 442.85 453.65 410.45 450.00 0.0M
2023-06-14 460.00 460.00 430.55 432.05 0.0M
2023-06-13 461.45 461.45 445.00 453.20 0.0M
2023-06-12 448.00 448.00 430.05 448.00 0.0M
2023-06-09 470.00 470.00 447.50 450.95 0.0M
2023-06-08 450.00 458.00 448.00 449.80 0.0M
2023-06-07 455.00 461.00 440.00 460.00 0.0M
2023-06-06 480.00 480.00 450.00 460.00 0.0M
2023-06-05 469.55 482.00 450.00 471.60 0.0M
2023-06-02 451.00 482.00 451.00 469.55 0.0M
2023-06-01 470.00 487.70 468.00 470.50 0.0M
2023-05-31 454.15 495.00 448.00 487.70 0.0M
2023-05-30 475.00 540.80 470.25 486.75 0.0M
2023-05-29 559.90 562.00 504.60 504.60 0.0M
2023-05-26 549.00 563.25 480.00 560.65 0.0M
2023-05-25 362.00 471.95 362.00 469.40 0.0M
2023-05-24 385.00 400.00 385.00 393.30 0.0M
2023-05-23 371.80 390.00 364.00 378.35 0.0M
2023-05-22 379.00 395.00 362.05 364.50 0.0M
2023-05-19 368.10 374.80 355.00 360.00 0.0M
2023-05-18 365.00 366.00 365.00 366.00 0.0M
2023-05-17 366.00 366.00 365.00 365.00 0.0M
2023-05-16 365.00 366.00 352.80 356.95 0.0M
2023-05-15 360.00 365.00 350.00 361.05 0.0M
2023-05-12 357.55 372.85 340.00 349.85 0.0M
2023-05-11 384.00 384.00 353.00 357.55 0.0M
2023-05-10 385.00 385.00 361.10 373.50 0.0M
2023-05-09 363.00 375.00 351.05 369.85 0.0M
2023-05-08 368.00 368.00 348.25 353.00 0.0M
2023-05-05 350.00 374.50 342.20 368.00 0.0M
2023-05-04 354.90 390.00 348.60 351.30 0.0M
2023-05-03 378.95 378.95 317.90 340.25 0.0M
2023-05-02 390.00 390.00 351.00 354.45 0.0M
2023-04-28 365.00 388.00 363.00 371.55 0.0M
2023-04-27 355.00 360.00 352.00 360.00 0.0M
2023-04-26 350.00 365.45 350.00 364.45 0.0M
2023-04-25 368.45 368.45 360.00 364.95 0.0M
2023-04-24 361.00 369.85 357.10 359.45 0.0M
2023-04-21 361.05 373.45 351.70 373.35 0.0M
2023-04-20 364.05 374.50 360.00 374.10 0.0M
2023-04-19 374.90 378.00 364.00 367.20 0.0M
2023-04-18 370.50 378.70 361.85 365.05 0.0M
2023-04-17 389.95 390.00 368.50 384.65 0.0M
2023-04-13 370.05 391.95 360.00 371.90 0.0M
2023-04-12 369.00 394.50 369.00 386.00 0.0M
2023-04-11 379.95 396.00 367.00 374.75 0.0M
2023-04-10 384.00 403.85 362.65 370.15 0.0M
2023-04-06 381.25 410.85 364.50 399.65 0.0M
2023-04-05 375.50 413.95 375.00 391.05 0.0M
2023-04-03 397.75 397.75 372.40 376.35 0.0M
2023-03-31 370.00 397.95 354.00 369.60 0.0M
2023-03-29 362.05 399.95 358.00 372.10 0.0M
2023-03-28 380.00 380.00 363.10 378.80 0.0M
2023-03-27 428.90 428.90 366.05 387.55 0.0M
2023-03-24 396.00 396.00 378.00 396.00 0.0M
2023-03-23 399.95 399.95 365.60 396.00 0.0M
2023-03-22 428.95 428.95 385.15 387.35 0.0M
2023-03-21 419.90 419.90 380.55 397.05 0.0M
2023-03-20 377.75 400.00 361.20 384.65 0.0M
2023-03-17 379.95 379.95 336.60 373.40 0.0M
2023-03-16 340.00 359.00 330.00 358.80 0.0M
2023-03-15 321.00 351.00 321.00 326.75 0.0M
2023-03-14 339.75 352.00 311.75 333.45 0.0M
2023-03-13 355.25 355.25 319.75 320.15 0.0M
2023-03-10 377.95 377.95 352.30 355.25 0.0M
2023-03-09 362.05 389.75 360.00 368.10 0.0M
2023-03-08 352.65 393.90 352.65 384.10 0.0M
2023-03-06 404.00 404.00 362.00 383.35 0.0M
2023-03-03 407.00 407.00 365.00 370.40 0.0M
2023-03-02 389.90 398.95 375.00 398.00 0.0M
2023-03-01 370.00 387.95 350.00 372.45 0.0M
2023-02-28 399.90 399.90 342.20 360.10 0.0M
2023-02-27 408.95 408.95 370.60 374.10 0.0M
2023-02-24 413.50 413.50 385.00 396.10 0.0M
2023-02-23 390.05 407.85 387.15 389.15 0.0M
2023-02-22 414.00 414.00 390.00 414.00 0.0M
2023-02-21 414.75 414.75 374.15 414.65 0.0M
2023-02-20 410.00 410.00 385.05 409.00 0.0M
2023-02-17 399.70 413.90 392.00 400.00 0.0M
2023-02-16 418.00 418.00 391.20 409.95 0.0M
2023-02-15 435.00 435.00 375.00 397.05 0.0M
2023-02-14 398.80 410.00 396.00 410.00 0.0M
2023-02-13 407.90 425.00 377.00 396.55 0.0M
2023-02-10 438.90 438.90 400.00 418.40 0.0M
2023-02-09 460.00 460.00 408.00 411.40 0.0M
2023-02-08 459.95 459.95 435.15 452.95 0.0M
2023-02-07 435.00 435.00 402.00 424.50 0.0M
2023-02-06 459.15 459.15 429.00 433.65 0.0M
2023-02-03 463.00 463.00 441.75 450.15 0.0M
2023-02-02 467.00 467.00 460.00 465.00 0.0M
2023-02-01 474.90 475.30 450.15 452.15 0.0M
2023-01-31 435.05 476.85 435.05 452.85 0.0M
2023-01-30 476.90 476.90 440.15 454.85 0.0M
2023-01-27 471.90 472.50 428.10 456.80 0.0M
2023-01-25 450.00 459.95 445.00 450.00 0.0M
2023-01-24 456.20 485.00 450.00 450.30 0.0M
2023-01-23 485.00 485.30 446.05 470.30 0.0M
2023-01-20 463.00 464.95 453.10 462.20 0.0M
2023-01-19 490.00 490.00 467.00 467.00 0.0M
2023-01-18 468.00 476.00 457.00 475.00 0.0M
2023-01-17 471.95 474.95 446.00 457.20 0.0M
2023-01-16 456.25 483.95 455.60 459.45 0.0M
2023-01-13 496.00 496.00 470.00 475.00 0.0M
2023-01-12 481.50 483.25 450.15 482.65 0.0M
2023-01-11 482.80 482.80 470.15 470.65 0.0M
2023-01-10 488.80 488.80 488.80 488.80 0.0M
2023-01-09 499.00 499.00 470.05 486.75 0.0M
2023-01-06 500.00 500.00 467.60 475.95 0.0M
2023-01-05 504.00 504.00 466.80 490.20 0.0M
2023-01-04 471.00 488.50 461.05 484.45 0.0M
2023-01-03 485.30 488.90 470.70 474.75 0.0M
2023-01-02 476.05 506.00 476.05 495.45 0.0M