Remi Edelstahl Tubulars Ltd (REME)

REME
🏛️ Indien →
155.10
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
2025-09-26 163.00 163.00 152.10 155.10 0.0M
2025-09-25 165.40 165.40 157.00 157.95 0.0M
2025-09-24 155.10 165.90 155.10 159.60 0.0M
2025-09-23 159.80 163.00 156.00 162.90 0.0M
2025-09-22 175.00 175.00 159.20 159.80 0.0M
2025-09-19 168.05 168.05 164.50 167.50 0.0M
2025-09-18 171.80 171.80 167.00 168.05 0.0M
2025-09-17 166.80 171.80 164.10 171.80 0.0M
2025-09-16 160.35 167.90 160.35 163.80 0.0M
2025-09-15 161.00 163.00 160.00 161.15 0.0M
2025-09-12 159.00 164.50 157.10 162.75 0.0M
2025-09-11 158.00 167.00 158.00 162.10 0.0M
2025-09-10 164.70 165.95 157.50 162.50 0.0M
2025-09-09 170.95 175.40 160.00 162.45 0.0M
2025-09-08 168.40 176.25 164.00 167.80 0.0M
2025-09-05 167.10 179.00 167.10 170.10 0.0M
2025-09-04 182.00 182.00 170.10 174.00 0.0M
2025-09-03 174.35 176.75 168.80 174.65 0.0M
2025-09-02 158.15 168.90 158.15 168.35 0.0M
2025-09-01 158.00 161.35 155.00 160.90 0.0M
2025-08-29 155.00 155.00 146.60 153.75 0.0M
2025-08-28 150.50 159.95 149.10 154.00 0.0M
2025-08-26 168.00 168.00 155.25 155.90 0.0M
2025-08-25 170.00 172.80 162.10 162.55 0.0M
2025-08-22 167.00 172.75 167.00 170.10 0.0M
2025-08-21 163.50 173.70 163.15 166.95 0.0M
2025-08-20 174.65 174.65 166.65 171.65 0.0M
2025-08-19 158.45 166.35 158.45 166.35 0.0M
2025-08-18 157.90 158.45 150.90 158.45 0.0M
2025-08-14 155.55 155.55 150.00 150.95 0.0M
2025-08-13 148.60 156.00 148.15 150.80 0.0M
2025-08-12 150.00 155.75 150.00 150.10 0.0M
2025-08-11 146.30 150.90 141.00 149.15 0.0M
2025-08-08 143.85 157.95 143.85 147.35 0.0M
2025-08-07 152.00 154.35 149.40 151.30 0.0M
2025-08-06 157.65 159.95 150.30 155.90 0.0M
2025-08-05 162.05 162.05 152.95 156.90 0.0M
2025-08-04 171.95 171.95 160.85 161.00 0.0M
2025-08-01 169.75 174.00 156.05 169.30 0.0M
2025-07-31 164.00 180.43 160.00 168.60 0.2M
2025-07-30 134.95 150.36 134.00 150.36 0.2M
2025-07-29 126.42 127.00 120.01 125.30 0.0M
2025-07-28 125.45 132.00 122.00 123.94 0.1M
2025-07-25 117.95 124.00 114.00 121.05 0.0M
2025-07-24 114.70 118.98 111.05 114.77 0.0M
2025-07-23 108.88 112.00 104.50 111.08 0.0M
2025-07-22 99.00 110.00 96.53 103.21 0.0M
2025-07-21 98.00 98.90 96.15 98.50 0.0M
2025-07-18 98.99 98.99 95.70 97.50 0.0M
2025-07-17 97.00 97.00 95.50 96.36 0.0M
2025-07-16 98.00 98.00 95.01 95.52 0.0M
2025-07-15 97.95 97.95 95.00 96.53 0.0M
2025-07-14 96.70 97.95 92.25 95.96 0.0M
2025-07-11 95.74 95.74 95.25 95.25 0.0M
2025-07-10 95.00 96.95 92.00 96.90 0.0M
2025-07-09 92.50 95.99 92.34 94.75 0.0M
2025-07-08 88.85 93.99 88.85 93.23 0.0M
2025-07-07 91.50 92.10 87.15 90.03 0.0M
2025-07-04 91.00 93.95 90.25 91.00 0.0M
2025-07-03 94.06 94.85 91.00 94.00 0.0M
2025-07-02 89.00 95.90 89.00 94.06 0.0M
2025-07-01 97.40 97.40 89.11 93.00 0.0M
2025-06-30 90.86 94.45 87.10 91.08 0.0M
2025-06-27 88.71 94.80 88.71 90.46 0.0M
2025-06-26 92.00 92.90 90.10 90.51 0.0M
2025-06-25 90.00 93.50 89.99 91.06 0.0M
2025-06-24 90.00 91.99 88.10 90.13 0.0M
2025-06-23 87.75 90.00 87.75 90.00 0.0M
2025-06-20 91.90 91.90 90.10 90.85 0.0M
2025-06-19 90.01 92.50 90.01 90.09 0.0M
2025-06-18 91.95 91.95 89.06 91.17 0.0M
2025-06-17 93.95 93.95 89.01 89.05 0.0M
2025-06-16 93.40 93.40 88.80 88.83 0.0M
2025-06-13 87.10 92.30 87.10 91.00 0.0M
2025-06-12 88.90 93.90 88.90 92.38 0.0M
2025-06-11 92.99 94.98 90.45 91.52 0.0M
2025-06-10 94.00 94.00 86.11 91.02 0.0M
2025-06-09 90.00 91.10 88.95 89.57 0.0M
2025-06-06 85.25 91.50 85.25 89.50 0.0M
2025-06-05 89.15 91.39 89.15 90.40 0.0M
2025-06-04 90.11 91.52 88.80 89.03 0.0M
2025-06-03 92.80 93.01 90.01 90.45 0.0M
2025-06-02 85.00 92.80 85.00 89.85 0.0M
2025-05-30 89.85 89.90 86.00 86.23 0.0M
2025-05-29 86.00 89.90 86.00 88.32 0.0M
2025-05-28 86.08 88.85 86.08 87.30 0.0M
2025-05-27 86.03 87.90 85.15 86.51 0.0M
2025-05-26 87.00 87.00 85.01 86.03 0.0M
2025-05-23 89.00 90.95 87.10 88.11 0.0M
2025-05-22 88.00 88.00 87.80 87.95 0.0M
2025-05-21 88.59 89.99 87.02 88.54 0.0M
2025-05-20 92.70 92.70 87.50 87.72 0.0M
2025-05-19 93.00 94.99 91.50 92.70 0.0M
2025-05-16 90.00 90.00 87.01 87.81 0.0M
2025-05-15 86.99 87.89 84.00 86.62 0.0M
2025-05-14 81.00 83.99 81.00 81.41 0.0M
2025-05-13 78.80 81.62 76.61 79.76 0.0M
2025-05-12 82.30 87.90 82.05 84.23 0.0M
2025-05-09 75.25 81.99 75.25 80.66 0.0M
2025-05-08 92.90 92.90 71.92 78.40 0.0M
2025-05-07 90.66 90.66 86.00 89.89 0.0M
2025-05-06 93.00 93.00 88.00 88.88 0.0M
2025-05-05 96.99 96.99 92.01 93.24 0.0M
2025-05-02 94.95 94.95 91.00 91.66 0.0M
2025-04-30 102.60 102.60 90.00 92.98 0.0M
2025-04-29 101.00 104.00 97.00 100.59 0.0M
2025-04-28 99.50 102.90 99.01 100.90 0.0M
2025-04-25 103.00 103.00 98.00 100.00 0.0M
2025-04-24 104.90 104.90 99.00 100.72 0.0M
2025-04-23 105.45 105.45 100.75 101.97 0.0M
2025-04-22 100.75 107.00 100.75 102.00 0.0M
2025-04-21 102.00 108.96 100.00 103.45 0.0M
2025-04-17 103.35 108.00 94.00 104.81 0.0M
2025-04-16 91.65 109.00 91.65 99.81 0.0M
2025-04-15 91.30 91.30 88.85 91.00 0.0M
2025-04-11 89.39 92.00 86.00 87.68 0.0M
2025-04-09 87.35 88.95 87.29 88.95 0.0M
2025-04-08 83.00 89.50 83.00 87.00 0.0M
2025-04-07 84.99 84.99 82.00 83.95 0.0M
2025-04-04 94.49 94.49 86.50 87.96 0.0M
2025-04-03 86.00 95.00 84.50 88.99 0.0M
2025-04-02 86.00 86.00 81.00 83.45 0.0M
2025-04-01 80.00 83.00 79.00 81.95 0.0M
2025-03-28 77.50 80.00 75.64 76.53 0.0M
2025-03-27 80.00 82.00 75.55 77.91 0.0M
2025-03-26 83.90 83.90 78.60 78.68 0.0M
2025-03-25 84.54 84.54 79.00 83.70 0.0M
2025-03-24 84.99 87.80 78.50 84.54 0.0M
2025-03-21 79.00 83.00 77.01 82.98 0.0M
2025-03-20 81.45 82.00 77.52 79.48 0.0M
2025-03-19 83.90 83.90 78.10 79.04 0.0M
2025-03-18 80.00 83.99 78.00 80.12 0.0M
2025-03-17 79.90 80.50 78.00 80.00 0.0M
2025-03-13 76.15 79.45 76.15 79.00 0.0M
2025-03-12 74.40 78.85 74.40 76.15 0.0M
2025-03-11 75.10 80.00 72.00 76.36 0.0M
2025-03-10 81.80 83.25 77.05 78.75 0.0M
2025-03-07 86.90 86.90 80.80 80.92 0.0M
2025-03-06 80.00 83.99 80.00 81.38 0.0M
2025-03-05 75.00 78.50 72.60 78.28 0.0M
2025-03-04 75.00 75.00 75.00 75.00 0.0M
2025-03-03 76.00 76.00 73.00 75.00 0.0M
2025-02-28 76.35 76.35 71.30 74.75 0.0M
2025-02-27 79.90 79.90 75.00 76.00 0.0M
2025-02-25 78.00 78.95 76.60 77.00 0.0M
2025-02-24 78.40 78.40 76.00 78.00 0.0M
2025-02-21 80.35 84.45 78.05 78.40 0.0M
2025-02-20 79.80 82.90 78.20 80.40 0.0M
2025-02-19 75.45 79.00 74.05 77.05 0.0M
2025-02-18 77.00 80.00 71.25 72.35 0.0M
2025-02-17 82.00 82.00 74.05 77.00 0.0M
2025-02-14 87.95 87.95 76.30 77.75 0.0M
2025-02-13 86.50 89.75 85.00 86.50 0.0M
2025-02-12 82.20 87.35 79.00 83.55 0.0M
2025-02-11 95.35 104.00 80.35 81.80 0.0M
2025-02-10 101.00 105.30 97.05 98.55 0.0M
2025-02-07 104.00 104.90 100.20 104.75 0.0M
2025-02-06 105.00 106.00 101.50 104.00 0.0M
2025-02-05 106.00 107.85 100.00 103.60 0.0M
2025-02-04 103.80 105.95 100.50 104.40 0.0M
2025-02-03 97.10 102.80 97.10 102.60 0.0M
2025-02-01 102.90 104.90 99.05 100.00 0.0M
2025-01-31 98.80 102.95 98.50 102.60 0.0M
2025-01-30 92.00 99.95 91.05 97.30 0.0M
2025-01-29 93.90 96.95 93.00 93.40 0.0M
2025-01-28 94.00 94.00 85.20 92.95 0.0M
2025-01-27 105.00 105.00 90.10 91.90 0.0M
2025-01-24 107.95 109.90 100.35 101.65 0.0M
2025-01-23 95.95 114.00 95.95 106.70 0.0M
2025-01-22 101.80 101.80 91.45 95.95 0.0M
2025-01-21 100.40 102.00 96.95 97.55 0.0M
2025-01-20 96.00 102.80 96.00 100.90 0.0M
2025-01-17 99.00 100.00 96.25 96.65 0.0M
2025-01-16 104.95 104.95 96.50 97.85 0.0M
2025-01-15 100.90 103.50 99.05 102.90 0.0M
2025-01-14 94.60 99.80 92.60 99.20 0.0M
2025-01-13 100.00 103.40 90.50 94.60 0.0M
2025-01-10 103.30 103.30 101.10 102.40 0.0M
2025-01-09 111.00 111.00 101.25 103.30 0.0M
2025-01-08 114.00 116.45 106.05 111.00 0.0M
2025-01-07 112.90 114.95 108.30 112.00 0.0M
2025-01-06 104.80 109.50 102.55 108.70 0.0M
2025-01-03 103.45 104.00 101.00 103.60 0.0M
2025-01-02 98.30 103.85 98.30 102.95 0.0M
2025-01-01 108.65 108.65 99.10 102.30 0.0M