Rex Sealing

REXS
🏛️ Indien →
205.00
Letzte Aktualisierung: 2025-09-22
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
2023-12-29 100.25 100.25 100.25 100.25 0.0M
2023-12-28 100.10 100.10 100.10 100.10 0.0M
2023-12-26 105.00 117.90 100.00 104.95 0.0M
2023-12-21 101.00 101.00 84.60 100.00 0.0M
2023-12-20 111.20 111.20 102.00 102.30 0.0M
2023-12-19 108.00 122.00 102.65 114.00 0.0M
2023-12-15 108.35 108.35 91.65 105.50 0.0M
2023-12-14 111.00 111.00 111.00 111.00 0.0M
2023-12-13 111.00 111.00 108.35 111.00 0.0M
2023-12-12 110.25 110.25 97.25 105.05 0.0M
2023-12-11 111.00 111.00 111.00 111.00 0.0M
2023-12-08 116.00 119.00 114.25 114.25 0.0M
2023-12-05 113.50 113.50 113.50 113.50 0.0M
2023-11-22 109.00 109.00 109.00 109.00 0.0M
2023-11-20 111.10 111.20 111.10 111.20 0.0M
2023-11-17 111.20 111.20 111.20 111.20 0.0M
2023-11-15 111.20 113.50 110.00 113.50 0.0M
2023-11-12 119.00 119.00 115.00 115.00 0.0M
2023-11-10 121.00 121.00 120.50 120.50 0.0M
2023-11-09 122.00 122.00 122.00 122.00 0.0M
2023-11-07 122.00 138.00 120.00 120.00 0.0M
2023-11-06 112.15 118.00 112.15 118.00 0.0M
2023-11-01 128.00 128.00 112.15 112.15 0.0M
2023-10-31 124.00 128.10 124.00 128.00 0.0M
2023-10-30 104.00 120.00 104.00 118.90 0.0M
2023-10-26 100.00 100.00 100.00 100.00 0.0M
2023-10-25 100.00 100.00 100.00 100.00 0.0M
2023-10-12 103.45 104.00 103.45 104.00 0.0M
2023-10-11 101.00 101.00 101.00 101.00 0.0M
2023-10-09 100.00 105.25 100.00 105.25 0.0M
2023-10-06 101.00 101.00 101.00 101.00 0.0M
2023-10-04 101.00 101.00 101.00 101.00 0.0M
2023-09-29 101.00 101.00 101.00 101.00 0.0M
2023-09-27 101.00 101.00 101.00 101.00 0.0M
2023-09-20 102.00 102.00 100.00 100.00 0.0M
2023-09-12 106.45 106.45 103.60 103.60 0.0M
2023-09-07 106.45 109.00 106.45 109.00 0.0M
2023-09-06 109.00 109.00 106.50 106.50 0.0M
2023-09-01 109.00 109.00 109.00 109.00 0.0M
2023-08-30 103.60 107.25 102.00 107.25 0.0M
2023-08-29 112.00 112.00 106.45 106.45 0.0M
2023-08-25 111.00 112.00 110.00 110.00 0.0M
2023-08-21 112.00 115.75 110.00 110.00 0.0M
2023-08-18 106.25 109.00 106.25 109.00 0.0M
2023-08-16 102.00 102.00 101.75 101.75 0.0M
2023-08-14 105.00 105.00 105.00 105.00 0.0M
2023-08-11 102.05 102.05 102.00 102.00 0.0M
2023-08-09 104.55 104.55 104.55 104.55 0.0M
2023-08-08 108.35 108.35 108.35 108.35 0.0M
2023-08-01 106.25 110.00 106.25 108.35 0.0M
2023-07-31 105.00 105.00 103.00 104.00 0.0M
2023-07-27 101.00 101.00 101.00 101.00 0.0M
2023-07-26 100.05 100.15 100.05 100.15 0.0M
2023-07-21 100.00 100.00 100.00 100.00 0.0M
2023-07-20 101.00 101.00 100.00 100.00 0.0M
2023-07-19 100.00 101.00 100.00 101.00 0.0M
2023-07-14 101.90 101.90 101.90 101.90 0.0M
2023-07-13 101.70 101.70 101.70 101.70 0.0M
2023-07-11 101.80 101.80 101.80 101.80 0.0M
2023-07-06 100.00 104.00 100.00 104.00 0.0M
2023-07-04 101.00 101.00 101.00 101.00 0.0M
2023-06-30 101.00 101.00 100.00 100.00 0.0M
2023-06-26 104.00 104.00 101.70 101.70 0.0M
2023-06-23 101.00 101.00 100.75 100.75 0.0M
2023-06-22 102.65 102.65 102.65 102.65 0.0M
2023-06-21 106.00 106.00 103.60 103.60 0.0M
2023-06-20 106.00 106.00 106.00 106.00 0.0M
2023-06-19 106.00 106.00 104.00 104.00 0.0M
2023-06-16 110.00 110.00 104.55 104.80 0.0M
2023-06-15 101.00 110.00 101.00 109.95 0.0M
2023-06-14 109.30 109.30 95.00 102.00 0.0M
2023-06-12 116.00 116.00 113.10 114.75 0.0M
2023-06-08 120.05 120.05 119.75 119.95 0.0M
2023-06-05 122.00 122.00 120.00 120.00 0.0M
2023-06-01 124.95 125.00 121.05 125.00 0.0M
2023-05-31 135.00 135.00 118.00 119.50 0.0M
2023-05-30 135.05 142.00 135.05 142.00 0.0M
2023-05-29 137.80 137.80 135.00 135.10 0.0M
2023-05-23 140.65 140.65 140.65 140.65 0.0M
2023-05-22 142.00 142.00 142.00 142.00 0.0M
2023-05-16 145.00 145.00 145.00 145.00 0.0M
2023-05-15 145.00 145.00 145.00 145.00 0.0M
2023-05-11 140.65 140.65 140.65 140.65 0.0M
2023-05-10 145.00 145.00 143.50 144.25 0.0M
2023-05-08 146.00 150.95 146.00 150.95 0.0M
2023-05-05 150.00 151.75 150.00 151.75 0.0M
2023-05-03 145.00 148.00 145.00 148.00 0.0M
2023-05-02 142.95 145.00 142.95 145.00 0.0M
2023-04-28 140.00 142.00 140.00 142.00 0.0M
2023-04-25 143.00 143.00 138.00 138.00 0.0M
2023-04-21 139.00 139.95 139.00 139.95 0.0M
2023-04-20 136.05 139.95 136.05 139.95 0.0M
2023-04-18 140.00 140.00 140.00 140.00 0.0M
2023-04-17 141.80 142.00 141.80 141.90 0.0M
2023-04-11 141.95 141.95 141.80 141.80 0.0M
2023-04-05 135.00 135.00 135.00 135.00 0.0M
2023-04-03 135.00 139.95 135.00 136.65 0.0M
2023-03-31 136.50 136.50 136.50 136.50 0.0M
2023-03-29 135.00 135.00 135.00 135.00 0.0M
2023-03-28 135.00 135.00 135.00 135.00 0.0M
2023-03-27 135.00 135.00 135.00 135.00 0.0M
2023-03-24 135.00 135.00 135.00 135.00 0.0M
2023-03-23 135.00 135.00 135.00 135.00 0.0M
2023-03-22 135.00 135.00 135.00 135.00 0.0M
2023-03-20 135.00 135.00 135.00 135.00 0.0M
2023-03-17 135.00 135.00 135.00 135.00 0.0M
2023-03-16 135.05 136.05 135.05 136.05 0.0M
2023-03-15 136.00 136.00 136.00 136.00 0.0M
2023-03-14 135.25 136.00 135.00 136.00 0.0M
2023-03-13 137.80 137.80 135.25 135.25 0.0M
2023-03-10 144.80 145.00 138.00 138.20 0.0M
2023-03-09 135.25 144.95 135.25 140.90 0.0M
2023-03-08 137.80 140.00 136.00 140.00 0.0M
2023-03-03 142.00 144.95 142.00 142.00 0.0M
2023-03-02 136.05 137.00 136.00 137.00 0.0M
2023-03-01 139.20 139.20 136.25 136.25 0.0M
2023-02-28 140.00 140.00 140.00 140.00 0.0M
2023-02-27 136.50 143.00 136.50 140.00 0.0M
2023-02-24 137.80 137.80 137.80 137.80 0.0M
2023-02-22 140.65 140.65 140.65 140.65 0.0M
2023-02-21 139.00 145.00 139.00 145.00 0.0M
2023-02-20 140.00 140.00 138.05 138.10 0.0M
2023-02-17 151.10 151.10 143.50 143.50 0.0M
2023-02-16 141.60 154.95 141.60 154.95 0.0M
2023-02-15 145.40 145.40 143.10 143.10 0.0M
2023-02-14 149.05 149.05 148.25 148.85 0.0M
2023-02-13 160.00 160.00 150.05 154.95 0.0M
2023-02-10 163.50 167.90 155.85 155.95 0.0M
2023-02-09 169.95 176.75 168.00 169.90 0.0M
2023-02-08 162.00 175.70 155.05 165.40 0.0M
2023-02-07 150.00 175.25 150.00 173.85 0.1M
2023-02-06 136.00 150.00 136.00 146.05 0.0M
2023-02-03 138.70 141.50 135.30 135.65 0.0M
2023-02-02 135.00 142.00 135.00 140.95 0.0M
2023-02-01 145.00 145.00 140.65 141.50 0.0M
2023-01-31 148.25 152.00 144.00 144.00 0.0M
2023-01-30 158.70 158.70 148.30 153.85 0.0M
2023-01-27 195.00 195.00 143.00 162.55 0.1M
2023-01-25 173.35 173.50 170.00 173.50 0.0M
2023-01-24 162.90 165.35 154.00 165.25 0.0M
2023-01-23 157.45 157.50 155.00 157.50 0.0M
2023-01-20 149.95 150.00 142.55 150.00 0.0M
2023-01-19 135.00 142.90 135.00 142.90 0.0M
2023-01-18 135.00 136.10 135.00 136.10 0.0M
2023-01-17 139.00 141.00 134.50 135.00 0.1M
2023-01-16 140.00 146.00 136.90 141.55 0.0M
2023-01-13 142.80 147.25 136.80 144.10 0.1M
2023-01-12 137.00 143.85 136.00 143.85 0.1M