Rex Pipes and Cables Industries Ltd (REXI)

REXI
🏛️ Indien →
160.00
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
2025-09-26 159.10 160.00 157.15 160.00 0.0M
2025-09-23 158.00 165.00 158.00 165.00 0.0M
2025-09-22 152.50 166.00 152.50 166.00 0.1M
2025-09-19 157.00 160.00 157.00 160.00 0.0M
2025-09-16 171.00 171.00 157.00 157.00 0.0M
2025-09-12 164.50 165.00 164.50 164.80 0.0M
2025-09-11 165.00 165.00 165.00 165.00 0.0M
2025-09-08 165.00 165.00 165.00 165.00 0.0M
2025-09-04 160.05 160.05 160.05 160.05 0.0M
2025-09-03 160.00 160.00 160.00 160.00 0.0M
2025-08-29 155.90 160.50 155.90 160.50 0.0M
2025-08-28 155.30 155.90 155.30 155.65 0.1M
2025-08-26 154.00 154.00 143.00 148.50 0.0M
2025-08-25 148.00 148.00 148.00 148.00 0.0M
2025-08-22 143.45 158.00 143.45 154.00 0.0M
2025-08-18 146.00 151.00 137.10 151.00 0.0M
2025-08-14 144.00 144.50 144.00 144.25 0.0M
2025-08-13 142.40 142.40 142.40 142.40 0.0M
2025-08-08 136.00 136.00 136.00 136.00 0.0M
2025-07-31 136.00 136.00 136.00 136.00 0.0M
2025-07-29 142.70 142.70 142.70 142.70 0.0M
2025-07-25 150.20 150.20 150.20 150.20 0.0M
2025-07-24 151.85 151.85 148.00 148.00 0.0M
2025-07-23 145.00 145.95 136.00 144.65 0.1M
2025-07-22 132.00 139.00 126.25 139.00 0.1M
2025-07-18 137.80 138.20 132.80 132.80 0.0M
2025-07-17 130.30 135.50 130.30 135.50 0.0M
2025-07-16 133.15 133.15 132.50 132.90 0.0M
2025-07-15 130.55 130.55 130.55 130.55 0.0M
2025-07-14 128.00 128.00 128.00 128.00 0.0M
2025-07-11 123.05 125.50 123.05 125.50 0.0M
2025-07-10 123.05 123.05 118.25 123.05 0.0M
2025-07-09 120.65 120.65 120.65 120.65 0.0M
2025-07-08 118.30 118.30 118.30 118.30 0.0M
2025-07-07 116.00 116.00 116.00 116.00 0.0M
2025-07-04 118.35 118.35 118.35 118.35 0.0M
2025-07-03 120.75 120.75 120.75 120.75 0.0M
2025-07-02 120.75 120.75 120.75 120.75 0.0M
2025-07-01 120.75 120.75 120.75 120.75 0.0M
2025-06-30 123.20 123.20 123.20 123.20 0.0M
2025-06-27 125.70 125.70 125.70 125.70 0.0M
2025-06-26 128.25 128.25 128.25 128.25 0.1M
2025-06-25 130.85 130.85 130.85 130.85 0.0M
2025-06-24 133.50 133.50 133.50 133.50 0.0M
2025-06-23 136.20 136.20 136.20 136.20 0.0M
2025-06-20 138.95 138.95 138.95 138.95 0.0M
2025-06-19 136.25 136.25 136.25 136.25 0.0M
2025-06-18 139.00 139.00 139.00 139.00 0.0M
2025-06-17 139.50 139.50 139.50 139.50 0.0M
2025-06-16 138.00 138.00 138.00 138.00 0.0M
2025-06-13 135.95 138.00 135.95 138.00 0.0M
2025-06-12 136.65 136.65 123.70 135.95 0.0M
2025-06-11 127.00 130.40 127.00 130.15 0.0M
2025-06-10 120.00 131.70 120.00 124.20 0.0M
2025-06-09 118.00 125.50 118.00 125.50 0.0M
2025-06-06 118.00 119.55 113.90 119.55 0.0M
2025-06-05 113.95 113.95 113.90 113.90 0.0M
2025-06-04 108.00 111.00 108.00 111.00 0.0M
2025-06-03 112.50 116.55 108.00 111.00 0.0M
2025-06-02 105.75 111.00 101.05 111.00 0.0M
2025-05-30 105.00 108.00 99.50 105.75 0.0M
2025-05-29 104.00 104.75 100.00 103.65 0.0M
2025-05-28 101.95 105.00 99.00 99.80 0.0M
2025-05-27 94.05 102.90 94.05 102.10 0.0M
2025-05-26 96.00 98.00 96.00 98.00 0.0M
2025-05-23 94.80 102.00 94.35 99.90 0.0M
2025-05-22 104.25 104.25 94.60 97.80 0.1M
2025-05-21 94.60 99.30 94.60 99.30 0.0M
2025-05-20 94.60 94.60 94.60 94.60 0.0M
2025-05-19 89.70 90.10 89.70 90.10 0.0M
2025-05-16 80.00 85.85 79.40 85.85 0.0M
2025-05-15 77.00 82.45 77.00 81.80 0.0M
2025-05-14 76.45 79.15 75.00 78.65 0.0M
2025-05-13 70.00 76.85 70.00 75.40 0.0M
2025-05-12 71.00 73.55 71.00 73.20 0.0M
2025-05-09 71.00 72.15 68.00 70.05 0.0M
2025-05-08 66.00 71.40 65.10 68.75 0.0M
2025-05-07 71.00 71.05 68.00 68.00 0.0M
2025-05-06 66.00 68.40 66.00 67.70 0.0M
2025-05-05 65.00 65.20 65.00 65.20 0.0M
2025-05-02 62.10 62.10 62.00 62.10 0.0M
2025-04-29 63.00 65.15 62.00 62.00 0.0M
2025-04-24 62.05 62.05 62.05 62.05 0.0M
2025-04-23 63.85 63.85 63.85 63.85 0.0M
2025-04-22 60.85 60.85 60.85 60.85 0.0M
2025-04-21 64.00 64.00 63.95 64.00 0.0M
2025-04-15 67.00 67.00 63.50 64.00 0.0M
2025-04-08 59.30 63.95 59.30 63.95 0.0M
2025-04-04 62.60 62.60 62.40 62.40 0.0M
2025-04-03 63.00 63.00 59.00 60.00 0.0M
2025-04-01 60.00 60.00 60.00 60.00 0.0M
2025-03-28 62.70 62.95 57.70 57.70 0.0M
2025-03-27 59.10 60.00 59.10 60.00 0.0M
2025-03-26 57.30 61.50 57.00 61.50 0.0M
2025-03-25 57.55 63.00 57.55 60.00 0.0M
2025-03-24 57.50 60.05 57.50 60.05 0.0M
2025-03-21 60.50 60.50 60.50 60.50 0.0M
2025-03-20 57.50 61.20 57.00 61.20 0.0M
2025-03-19 63.15 63.15 58.25 58.30 0.0M
2025-03-18 59.75 63.25 59.75 60.15 0.0M
2025-03-17 63.00 63.00 60.05 62.90 0.0M
2025-03-12 62.00 63.20 62.00 63.20 0.0M
2025-03-11 61.85 65.00 61.85 64.00 0.0M
2025-03-10 65.65 68.90 65.10 65.10 0.0M
2025-03-05 68.50 68.50 68.50 68.50 0.0M
2025-02-27 68.25 72.10 68.25 72.10 0.0M
2025-02-25 71.80 71.80 71.80 71.80 0.0M
2025-02-24 70.50 70.50 70.50 70.50 0.0M
2025-02-21 70.00 70.00 70.00 70.00 0.0M
2025-02-20 67.30 67.30 67.00 67.00 0.0M
2025-02-19 67.05 68.70 67.00 67.00 0.0M
2025-02-18 65.00 69.35 65.00 69.35 0.0M
2025-02-14 64.05 67.45 64.00 67.45 0.0M
2025-02-13 65.20 67.00 65.20 67.00 0.0M
2025-02-12 68.70 68.75 68.60 68.60 0.0M
2025-02-11 65.40 66.05 65.40 66.05 0.0M
2025-02-10 68.75 68.75 68.75 68.75 0.0M
2025-02-05 74.50 74.50 72.25 72.25 0.0M
2025-02-04 73.05 73.05 73.00 73.00 0.0M
2025-02-03 73.50 77.00 73.50 75.60 0.0M
2025-01-31 72.90 75.50 68.65 75.50 0.0M
2025-01-29 72.00 72.00 72.00 72.00 0.0M
2025-01-28 70.75 70.80 65.50 69.00 0.0M
2025-01-27 68.25 68.25 68.25 68.25 0.0M
2025-01-24 71.80 71.80 71.80 71.80 0.0M
2025-01-23 71.80 71.80 70.50 71.80 0.0M
2025-01-22 68.40 68.40 68.40 68.40 0.0M
2025-01-21 68.35 68.35 65.15 65.15 0.0M
2025-01-20 61.05 65.10 61.05 65.10 0.0M
2025-01-17 62.00 62.00 62.00 62.00 0.0M
2025-01-15 62.55 63.00 62.55 62.80 0.0M
2025-01-14 62.80 62.80 62.80 62.80 0.0M
2025-01-13 65.05 65.10 65.05 65.10 0.0M
2025-01-10 68.00 68.00 65.00 65.00 0.0M
2025-01-09 66.90 66.90 66.90 66.90 0.0M
2025-01-08 68.00 68.00 68.00 68.00 0.0M
2025-01-06 71.00 71.00 71.00 71.00 0.0M
2025-01-03 69.05 73.80 69.05 73.80 0.0M
2025-01-01 74.00 75.60 70.70 70.70 0.0M