Relicab Cable Manufacturing Ltd (RELC)

RELC
🏛️ Indien →
59.14
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
2025-09-26 62.80 62.80 57.52 59.14 0.0M
2025-09-25 64.19 64.19 60.60 62.46 0.0M
2025-09-24 63.50 77.00 63.00 64.19 0.0M
2025-09-23 65.56 65.56 63.05 64.36 0.0M
2025-09-22 63.00 66.34 61.19 65.56 0.0M
2025-09-19 64.65 67.40 63.90 64.11 0.0M
2025-09-18 66.40 67.40 65.20 66.81 0.0M
2025-09-17 63.95 67.00 61.47 66.56 0.0M
2025-09-16 60.55 65.40 60.55 63.95 0.0M
2025-09-15 62.54 64.85 62.00 63.01 0.0M
2025-09-12 63.59 67.00 60.45 62.53 0.0M
2025-09-11 63.44 63.44 62.50 63.00 0.0M
2025-09-10 63.36 64.34 62.00 62.93 0.0M
2025-09-09 67.94 67.94 61.00 62.74 0.0M
2025-09-08 69.40 69.40 65.50 65.89 0.0M
2025-09-05 70.38 71.80 66.14 67.10 0.0M
2025-09-04 68.71 70.40 66.80 69.39 0.0M
2025-09-03 71.50 72.40 66.00 69.50 0.0M
2025-09-02 69.50 71.50 69.00 70.87 0.0M
2025-09-01 71.99 71.99 68.16 69.50 0.0M
2025-08-29 70.25 72.40 69.02 69.50 0.0M
2025-08-28 74.46 74.46 70.00 70.25 0.0M
2025-08-26 67.16 79.90 67.01 74.46 0.0M
2025-08-25 69.49 71.40 67.00 67.16 0.0M
2025-08-22 73.90 73.90 68.08 70.90 0.0M
2025-08-21 73.26 73.26 69.10 71.68 0.0M
2025-08-20 70.40 74.89 68.25 69.08 0.0M
2025-08-19 77.20 77.20 69.01 70.42 0.0M
2025-08-18 77.25 77.25 71.13 73.60 0.0M
2025-08-14 69.02 79.00 69.02 75.74 0.0M
2025-08-13 70.00 77.98 70.00 74.53 0.0M
2025-08-12 79.00 79.00 68.10 74.82 0.0M
2025-08-11 77.90 77.90 72.10 72.95 0.0M
2025-08-08 72.20 81.70 72.20 75.00 0.0M
2025-08-07 82.85 83.00 75.00 78.00 0.0M
2025-08-06 78.61 82.97 74.50 79.64 0.0M
2025-08-05 74.67 79.90 74.67 78.46 0.0M
2025-08-04 78.03 81.90 75.00 76.80 0.0M
2025-08-01 83.84 83.84 71.95 78.03 0.0M
2025-07-31 73.22 78.78 73.21 76.53 0.0M
2025-07-30 83.31 83.31 76.60 77.02 0.0M
2025-07-29 81.17 83.75 81.17 82.49 0.0M
2025-07-28 84.58 84.58 81.00 81.17 0.0M
2025-07-25 82.00 85.42 81.01 84.88 0.0M
2025-07-24 81.98 88.60 81.98 84.79 0.0M
2025-07-23 89.95 89.95 81.31 84.40 0.0M
2025-07-22 84.98 90.14 79.00 86.10 0.0M
2025-07-21 80.56 86.00 80.00 81.95 0.0M
2025-07-18 78.25 86.46 78.25 84.79 0.0M
2025-07-17 78.01 82.90 78.01 82.35 0.0M
2025-07-16 80.11 84.00 80.00 80.66 0.0M
2025-07-15 79.02 86.50 79.02 84.18 0.0M
2025-07-14 86.50 87.07 79.30 83.17 0.0M
2025-07-11 85.00 85.00 78.00 82.93 0.0M
2025-07-10 76.00 83.53 76.00 81.62 0.0M
2025-07-09 75.00 82.10 75.00 79.84 0.0M
2025-07-08 80.95 80.95 74.00 78.82 0.0M
2025-07-07 80.44 80.44 76.80 77.10 0.0M
2025-07-04 80.84 80.84 80.84 80.84 0.0M
2025-07-03 82.48 82.48 82.48 82.48 0.0M
2025-07-02 84.16 84.16 84.16 84.16 0.0M
2025-07-01 85.87 85.87 85.87 85.87 0.0M
2025-06-30 87.62 87.62 87.62 87.62 0.0M
2025-06-27 89.40 89.40 89.40 89.40 0.0M
2025-06-26 93.08 93.08 91.22 91.22 0.0M
2025-06-25 94.97 94.97 93.08 93.08 0.0M
2025-06-24 94.99 94.99 93.10 94.97 0.0M
2025-06-23 96.86 96.86 95.00 95.00 0.0M
2025-06-20 96.90 96.90 94.97 94.97 0.0M
2025-06-19 96.45 96.45 95.00 95.00 0.0M
2025-06-18 96.65 96.65 96.00 96.50 0.0M
2025-06-17 93.63 95.50 93.17 95.50 0.0M
2025-06-16 89.97 93.63 89.97 93.63 0.0M
2025-06-13 90.00 91.80 90.00 91.80 0.0M
2025-06-12 88.86 90.00 88.86 90.00 0.0M
2025-06-11 87.21 89.39 86.50 89.30 0.0M
2025-06-10 85.93 87.64 85.00 87.64 0.0M
2025-06-09 85.50 85.93 85.00 85.93 0.0M
2025-06-06 85.92 85.92 84.25 84.25 0.0M
2025-06-05 83.20 85.92 83.20 85.92 0.0M
2025-06-04 82.60 84.24 82.60 84.24 0.0M
2025-06-03 79.38 82.60 79.38 82.60 0.0M
2025-06-02 79.99 81.60 79.99 81.00 0.0M
2025-05-30 80.00 80.00 79.99 80.00 0.0M
2025-05-29 78.45 80.00 78.45 80.00 0.0M
2025-05-28 76.92 78.45 76.92 78.45 0.0M
2025-05-27 76.92 76.92 76.92 76.92 0.0M
2025-05-26 73.95 75.42 73.50 75.42 0.0M
2025-05-23 73.95 73.95 73.95 73.95 0.0M
2025-05-22 72.50 72.50 71.10 72.50 0.0M
2025-05-21 71.47 72.89 71.47 72.50 0.0M
2025-05-20 70.00 71.47 70.00 71.47 0.0M
2025-05-19 68.50 70.07 67.33 70.07 0.0M
2025-05-16 70.00 70.00 68.70 68.70 0.0M
2025-05-15 70.18 70.18 69.12 70.10 0.0M
2025-05-14 71.94 71.94 70.53 70.53 0.0M
2025-05-13 69.15 70.53 67.77 70.53 0.0M
2025-05-12 70.50 70.50 69.15 69.15 0.0M
2025-05-09 71.50 71.50 70.56 70.56 0.0M
2025-05-08 70.60 72.00 69.45 72.00 0.0M
2025-05-07 69.42 70.80 69.10 70.80 0.0M
2025-05-06 68.05 69.42 66.70 69.42 0.0M
2025-05-05 68.06 68.06 68.06 68.06 0.0M
2025-05-02 69.44 69.44 69.44 69.44 0.0M
2025-04-30 70.85 70.85 70.85 70.85 0.0M
2025-04-29 68.12 69.48 67.43 69.48 0.0M
2025-04-28 66.79 68.12 66.79 68.12 0.0M
2025-04-25 65.49 66.79 65.00 66.79 0.0M
2025-04-24 63.89 65.49 63.89 65.49 0.0M
2025-04-23 64.20 64.21 64.20 64.21 0.0M
2025-04-22 62.96 62.96 62.90 62.96 0.0M
2025-04-21 60.82 61.73 60.00 61.73 0.0M
2025-04-17 60.52 61.50 60.52 60.52 0.0M
2025-04-16 61.75 61.75 61.75 61.75 0.0M
2025-04-15 60.54 60.54 60.54 60.54 0.0M
2025-04-11 58.80 59.36 58.80 59.36 0.0M
2025-04-09 57.06 58.20 57.06 58.20 0.0M
2025-04-08 57.93 57.93 56.78 57.06 0.0M
2025-04-07 55.18 57.93 52.43 57.93 0.0M
2025-04-04 55.65 55.75 53.00 55.18 0.0M
2025-04-03 53.10 53.10 53.05 53.10 0.0M
2025-04-02 48.50 50.58 48.18 50.58 0.0M
2025-04-01 48.30 48.30 47.80 48.18 0.0M
2025-03-28 47.00 48.95 44.60 46.31 0.0M
2025-03-27 48.30 48.80 46.47 46.84 0.1M
2025-03-26 49.90 49.90 48.20 48.91 0.0M
2025-03-25 50.00 50.25 48.20 48.44 0.0M
2025-03-24 50.90 50.90 48.16 49.33 0.0M
2025-03-21 48.94 50.96 48.06 48.91 0.0M
2025-03-20 49.95 52.58 47.50 48.05 0.0M
2025-03-19 59.07 60.85 47.31 47.80 0.3M
2025-03-18 56.00 61.39 56.00 59.13 0.0M
2025-03-17 69.35 71.00 58.50 60.52 0.0M
2025-03-13 74.49 74.49 62.00 67.09 0.0M
2025-03-12 71.66 72.02 68.01 69.25 0.0M
2025-03-11 79.00 79.00 71.05 72.19 0.0M
2025-03-10 76.00 83.70 66.55 78.28 0.1M
2025-03-07 78.76 79.10 75.00 78.18 0.0M
2025-03-06 83.70 83.70 78.10 78.76 0.0M
2025-03-05 78.15 80.00 77.85 79.00 0.0M
2025-03-04 82.77 82.77 78.30 80.13 0.0M
2025-03-03 80.00 80.00 77.20 77.89 0.0M
2025-02-28 79.60 82.00 74.00 78.79 0.0M
2025-02-27 88.00 88.00 79.50 81.95 0.0M
2025-02-25 79.29 85.50 78.94 81.25 0.0M
2025-02-24 87.40 87.40 79.20 80.92 0.0M
2025-02-21 81.81 84.98 78.76 81.76 0.0M
2025-02-20 80.68 81.00 78.21 80.22 0.0M
2025-02-19 79.93 81.10 77.67 79.78 0.0M
2025-02-18 85.38 85.38 75.10 80.10 0.0M
2025-02-17 86.30 86.30 77.01 82.02 0.0M
2025-02-14 81.01 81.98 80.00 81.57 0.0M
2025-02-13 92.98 92.98 76.00 80.93 0.0M
2025-02-12 83.06 84.99 75.00 83.08 0.0M
2025-02-11 82.66 84.19 82.00 83.68 0.0M
2025-02-10 83.06 84.89 82.55 84.25 0.0M
2025-02-07 84.62 85.00 82.00 84.05 0.0M
2025-02-06 82.11 85.99 82.11 84.62 0.0M
2025-02-05 82.20 86.00 81.00 83.67 0.0M
2025-02-04 85.70 85.70 80.00 83.02 0.0M
2025-02-03 85.15 87.70 82.52 83.07 0.0M
2025-02-01 87.00 92.00 85.00 89.05 0.0M
2025-01-31 93.79 93.79 82.50 88.02 0.0M
2025-01-30 84.25 86.42 81.55 84.74 0.0M
2025-01-29 82.69 85.00 80.00 81.58 0.1M
2025-01-28 84.16 87.90 79.00 83.36 0.0M
2025-01-27 90.50 90.50 83.00 86.16 0.0M
2025-01-24 91.50 91.50 88.40 89.71 0.1M
2025-01-23 90.00 92.75 90.00 90.92 0.0M
2025-01-22 91.07 92.83 88.02 90.79 0.0M
2025-01-21 92.37 92.37 89.00 91.08 0.0M
2025-01-20 91.00 92.82 89.60 90.71 0.0M
2025-01-17 90.62 91.00 87.00 89.84 0.0M
2025-01-16 96.70 96.80 89.05 92.03 0.0M
2025-01-15 94.90 95.00 90.50 92.50 0.0M
2025-01-14 93.00 96.00 90.50 93.76 0.0M
2025-01-13 101.50 101.50 92.00 93.96 0.0M
2025-01-10 98.79 100.00 94.51 99.74 0.1M
2025-01-09 86.25 100.00 86.25 97.02 0.1M
2025-01-08 91.38 93.99 82.30 90.40 0.1M
2025-01-07 91.50 94.88 89.01 93.20 0.1M
2025-01-06 93.80 94.00 87.50 89.55 0.0M
2025-01-03 93.06 94.60 91.35 94.16 0.0M
2025-01-02 92.46 93.90 91.55 93.06 0.0M
2025-01-01 90.61 93.40 90.61 93.10 0.0M