Redington Ltd

REDI
🏛️ 印度 →
283.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 183.00 184.00 180.05 180.70 0.1M
2022-12-29 178.70 183.10 178.70 181.60 0.1M
2022-12-28 178.55 182.70 175.25 180.15 0.2M
2022-12-27 184.20 185.40 179.00 180.90 0.1M
2022-12-26 168.20 183.40 168.10 182.00 0.1M
2022-12-23 179.05 181.35 169.75 170.80 0.3M
2022-12-22 183.70 185.10 178.45 183.35 0.6M
2022-12-21 185.60 190.20 181.25 183.70 0.3M
2022-12-20 188.80 188.80 183.80 185.55 0.2M
2022-12-19 186.20 193.95 184.10 188.80 0.2M
2022-12-16 185.45 188.85 181.15 186.15 0.2M
2022-12-15 185.35 188.95 184.10 185.45 0.3M
2022-12-14 192.15 193.45 185.30 185.90 0.3M
2022-12-13 200.75 201.00 191.10 191.95 0.5M
2022-12-12 188.70 202.20 188.45 199.40 1.2M
2022-12-09 192.10 193.45 188.00 188.70 0.5M
2022-12-08 188.40 192.70 187.15 191.40 0.6M
2022-12-07 185.45 188.75 184.00 186.50 0.5M
2022-12-06 179.00 186.40 178.55 185.10 0.6M
2022-12-05 178.30 181.70 177.50 180.10 0.2M
2022-12-02 180.50 181.05 177.10 177.95 0.3M
2022-12-01 183.85 184.20 179.00 179.80 0.3M
2022-11-30 178.15 181.45 177.00 179.45 0.4M
2022-11-29 184.50 189.00 176.55 178.15 0.3M
2022-11-28 177.00 184.80 176.30 183.65 0.7M
2022-11-25 177.50 183.40 176.95 178.40 1.1M
2022-11-24 165.70 177.30 165.45 176.20 0.9M
2022-11-23 166.55 170.20 164.90 165.60 0.3M
2022-11-22 166.45 170.25 164.95 167.60 0.3M
2022-11-21 168.40 172.50 166.00 167.75 0.4M
2022-11-18 165.00 170.35 163.95 169.80 0.3M
2022-11-17 164.10 170.20 163.60 164.30 0.4M
2022-11-16 159.20 164.75 157.85 164.00 0.4M
2022-11-15 159.00 161.85 156.30 159.25 0.6M
2022-11-14 148.90 160.00 148.90 158.10 0.8M
2022-11-11 153.50 153.85 146.45 150.50 0.6M
2022-11-10 152.15 153.70 148.60 150.20 0.3M
2022-11-09 159.00 160.00 153.00 154.25 0.3M
2022-11-07 158.65 161.80 150.50 159.30 0.6M
2022-11-04 157.50 164.45 157.10 158.20 0.5M
2022-11-03 150.00 160.00 149.00 157.05 2.1M
2022-11-02 137.60 152.60 137.60 148.10 1.2M
2022-11-01 136.70 138.40 136.60 137.40 0.1M
2022-10-31 136.15 137.05 135.10 136.65 0.1M
2022-10-28 136.80 136.80 135.25 135.75 0.1M
2022-10-27 137.70 139.95 135.55 135.90 0.1M
2022-10-25 140.85 140.85 136.50 137.30 1.9M
2022-10-24 140.00 141.05 139.55 140.55 0.0M
2022-10-21 139.00 141.35 135.95 138.05 0.1M
2022-10-20 138.25 138.60 135.50 136.15 0.1M
2022-10-19 139.95 141.25 137.65 138.50 0.1M
2022-10-18 137.50 139.50 136.50 138.65 0.0M
2022-10-17 138.45 139.50 136.50 137.15 0.1M
2022-10-14 138.05 138.85 137.20 138.10 0.1M
2022-10-13 135.10 136.95 135.05 136.35 0.1M
2022-10-12 137.30 138.00 135.50 135.95 0.1M
2022-10-11 141.60 142.65 136.05 137.00 0.9M
2022-10-10 142.40 143.45 140.35 140.90 0.1M
2022-10-07 145.30 146.05 143.75 144.05 0.1M
2022-10-06 147.05 147.05 144.45 145.45 0.1M
2022-10-04 142.05 146.45 142.05 144.55 0.1M
2022-10-03 140.20 142.90 138.15 141.05 0.2M
2022-09-30 135.00 141.70 135.00 139.25 0.2M
2022-09-29 141.50 142.45 136.00 137.85 0.2M
2022-09-28 141.05 143.50 139.40 140.05 0.1M
2022-09-27 140.90 144.10 139.45 142.95 0.2M
2022-09-26 142.70 143.20 137.30 138.75 0.4M
2022-09-23 145.20 146.90 142.55 143.85 0.2M
2022-09-22 147.20 151.10 144.10 145.20 0.2M
2022-09-21 152.00 153.15 146.05 148.30 0.3M
2022-09-20 153.15 156.05 152.20 152.60 0.1M
2022-09-19 153.15 156.15 151.35 152.30 0.9M
2022-09-16 158.80 161.35 151.75 153.20 0.9M
2022-09-15 149.65 160.05 149.65 157.30 0.6M
2022-09-14 146.55 154.55 146.50 151.65 0.2M
2022-09-13 151.95 151.95 148.50 149.10 0.2M
2022-09-12 152.00 153.00 149.80 150.15 0.1M
2022-09-09 152.20 153.55 150.70 151.45 0.2M
2022-09-08 154.90 155.75 150.90 151.60 0.2M
2022-09-07 154.05 156.00 152.45 153.40 0.2M
2022-09-06 151.55 156.35 150.55 153.85 0.4M
2022-09-05 147.60 152.25 147.60 149.90 0.4M
2022-09-02 149.40 150.65 146.85 147.55 0.1M
2022-09-01 150.85 151.50 148.45 148.80 0.3M
2022-08-30 150.05 154.50 149.90 150.85 0.1M
2022-08-29 150.50 150.50 145.65 148.95 0.1M
2022-08-26 150.00 155.50 149.90 151.95 0.6M
2022-08-25 149.60 152.35 148.55 149.45 0.1M
2022-08-24 153.40 153.65 148.70 148.95 0.2M
2022-08-23 145.80 160.00 145.50 152.05 1.0M
2022-08-22 145.75 149.00 144.80 146.20 0.3M
2022-08-19 147.00 153.65 146.20 147.40 0.5M
2022-08-18 147.00 148.90 145.00 147.20 0.1M
2022-08-17 145.80 148.25 145.00 146.25 0.1M
2022-08-16 147.50 149.20 144.10 144.65 0.2M
2022-08-12 145.10 149.65 144.85 147.40 0.3M
2022-08-11 143.95 148.80 142.50 145.10 0.2M
2022-08-10 145.90 146.80 139.70 141.60 0.3M
2022-08-08 145.40 146.70 143.50 144.90 0.1M
2022-08-05 140.65 146.30 139.50 144.75 0.5M
2022-08-04 133.90 141.40 131.30 139.65 1.8M
2022-08-03 130.80 130.80 126.60 127.90 0.2M
2022-08-02 128.95 131.45 127.50 129.90 0.1M
2022-08-01 125.00 129.50 124.80 129.00 0.3M
2022-07-29 125.50 126.00 124.10 124.75 0.2M
2022-07-28 124.40 124.90 122.90 123.85 0.1M
2022-07-27 123.70 124.00 122.35 123.00 0.1M
2022-07-26 121.00 124.20 120.20 122.75 0.2M
2022-07-25 121.40 122.70 118.00 121.30 0.1M
2022-07-22 121.00 122.35 120.10 120.50 0.1M
2022-07-21 122.60 123.45 120.65 121.20 0.2M
2022-07-20 124.85 125.65 122.20 122.60 0.2M
2022-07-19 121.90 125.30 121.85 124.50 0.2M
2022-07-18 122.60 125.05 121.25 122.05 0.1M
2022-07-15 122.90 123.50 120.80 122.25 0.1M
2022-07-14 125.60 126.65 122.05 122.95 0.2M
2022-07-13 131.75 132.80 129.40 131.70 0.1M
2022-07-12 134.80 134.80 131.00 131.35 0.1M
2022-07-11 133.00 134.80 132.05 133.15 0.1M
2022-07-08 129.30 134.35 129.30 132.25 0.1M
2022-07-07 129.55 130.55 128.60 129.10 0.1M
2022-07-06 130.50 130.80 127.35 129.15 0.1M
2022-07-05 128.05 130.65 128.00 129.55 0.2M
2022-07-04 128.75 129.20 126.80 128.25 0.0M
2022-07-01 127.00 128.00 122.65 126.95 0.1M
2022-06-30 128.90 129.00 124.75 125.55 0.1M
2022-06-29 127.20 128.95 126.85 128.00 0.1M
2022-06-28 128.95 130.60 126.00 129.05 0.2M
2022-06-27 122.20 130.10 122.20 129.65 0.2M
2022-06-24 118.00 123.00 117.40 121.95 0.2M
2022-06-23 116.80 118.30 115.25 116.05 0.1M
2022-06-22 119.00 119.75 116.10 117.20 0.1M
2022-06-21 114.40 121.60 113.95 119.30 0.2M
2022-06-20 113.05 114.70 110.05 113.55 0.2M
2022-06-17 113.50 117.75 109.55 115.45 0.1M
2022-06-16 122.35 122.50 112.70 114.40 0.3M
2022-06-15 124.50 124.50 119.65 120.35 0.2M
2022-06-14 125.15 126.55 123.10 124.05 0.1M
2022-06-13 125.60 126.90 125.00 126.00 0.0M
2022-06-10 128.50 130.60 127.20 129.75 0.1M
2022-06-09 130.25 130.50 128.65 129.95 0.1M
2022-06-08 131.20 132.60 128.55 131.40 0.1M
2022-06-07 132.00 132.40 127.55 129.30 0.1M
2022-06-06 131.40 132.65 128.00 131.75 0.1M
2022-06-03 133.70 134.40 130.75 131.30 0.2M
2022-06-02 131.75 132.90 130.55 131.45 0.1M
2022-06-01 132.50 132.50 129.50 131.10 0.1M
2022-05-31 134.00 137.70 128.70 129.95 0.2M
2022-05-30 131.55 135.40 131.55 134.75 0.2M
2022-05-27 135.00 136.35 129.45 131.25 0.2M
2022-05-26 136.60 138.60 129.20 132.80 0.2M
2022-05-25 139.05 141.05 134.50 135.15 0.1M
2022-05-24 144.50 144.55 138.00 138.80 0.1M
2022-05-23 146.25 149.75 142.35 143.05 0.3M
2022-05-20 137.70 144.35 137.70 143.35 0.1M
2022-05-19 140.90 140.90 135.50 136.55 0.1M
2022-05-18 144.50 144.80 140.75 141.25 0.1M
2022-05-17 137.55 144.00 136.85 142.80 0.1M
2022-05-16 137.90 139.50 131.80 137.90 0.1M
2022-05-13 135.35 138.15 132.40 133.70 0.4M
2022-05-12 124.00 134.85 124.00 132.65 0.6M
2022-05-11 137.00 138.65 124.25 128.75 0.9M
2022-05-10 143.00 145.00 135.00 136.10 0.3M
2022-05-09 137.05 142.55 134.40 141.60 0.5M
2022-05-06 141.00 143.25 137.25 138.50 0.3M
2022-05-05 148.15 149.40 140.00 144.00 0.5M
2022-05-04 151.05 154.50 148.30 149.80 0.6M
2022-05-02 153.45 153.45 147.70 150.50 0.4M
2022-04-29 154.35 156.45 151.70 152.95 0.2M
2022-04-28 157.00 157.00 151.10 151.80 0.3M
2022-04-27 157.90 158.55 153.20 154.55 0.2M
2022-04-26 158.95 160.20 157.80 158.55 0.4M
2022-04-25 160.60 162.50 155.60 157.40 0.3M
2022-04-22 157.50 166.75 157.50 163.55 0.3M
2022-04-21 159.25 160.80 157.40 159.60 0.3M
2022-04-20 160.00 162.00 156.30 156.75 0.3M
2022-04-19 167.95 169.50 156.00 159.60 1.1M
2022-04-18 165.80 170.05 162.75 166.25 0.9M
2022-04-13 163.00 171.75 162.35 166.80 1.7M
2022-04-12 158.00 161.00 153.60 157.85 1.2M
2022-04-11 155.50 164.45 153.40 157.85 1.0M
2022-04-08 151.85 159.00 151.15 153.40 1.2M
2022-04-07 152.00 158.00 150.75 151.85 0.6M
2022-04-06 150.25 155.40 148.75 152.50 0.5M
2022-04-05 151.00 156.40 149.50 151.55 0.6M
2022-04-04 150.05 150.95 148.20 150.00 0.2M
2022-04-01 147.30 150.70 143.70 150.05 0.3M
2022-03-31 148.70 149.95 144.30 144.95 0.3M
2022-03-30 140.15 148.20 140.15 146.95 0.3M
2022-03-29 144.00 144.20 138.25 138.75 0.6M
2022-03-28 148.50 148.50 141.80 142.30 0.2M
2022-03-25 152.95 152.95 147.25 147.55 0.3M
2022-03-24 149.00 154.60 148.70 151.15 0.4M
2022-03-23 149.40 150.30 147.85 149.45 0.2M
2022-03-22 149.80 149.90 146.50 148.20 0.1M
2022-03-21 150.95 150.95 148.20 149.75 0.2M
2022-03-17 149.00 150.55 147.80 149.15 0.2M
2022-03-16 150.15 150.30 146.90 147.45 0.2M
2022-03-15 149.90 151.65 147.35 149.25 0.2M
2022-03-14 150.20 150.20 146.50 149.00 0.2M
2022-03-11 150.00 150.40 147.80 149.10 0.1M
2022-03-10 153.75 154.90 148.55 149.15 0.3M
2022-03-09 148.80 151.15 145.60 149.70 0.2M
2022-03-08 147.75 150.00 144.40 147.30 0.3M
2022-03-07 150.10 151.60 146.05 147.45 0.3M
2022-03-04 153.85 155.40 150.00 154.45 0.2M
2022-03-03 156.95 156.95 152.85 153.85 0.1M
2022-03-02 152.95 155.15 150.80 153.45 0.2M
2022-02-28 151.00 154.60 147.45 153.10 0.3M
2022-02-25 145.25 154.00 145.25 153.75 0.2M
2022-02-24 149.95 149.95 143.45 144.40 0.3M
2022-02-23 153.55 159.20 153.20 154.00 0.3M
2022-02-22 150.05 154.45 150.00 153.10 0.2M
2022-02-21 156.50 159.50 154.35 156.05 0.4M
2022-02-18 164.75 165.25 159.50 160.40 0.1M
2022-02-17 167.20 168.40 163.15 164.75 0.2M
2022-02-16 171.40 173.30 164.00 166.30 0.2M
2022-02-15 164.95 170.90 163.55 169.85 0.3M
2022-02-14 167.45 168.40 161.00 162.20 0.3M
2022-02-11 170.15 174.55 168.50 170.50 0.7M
2022-02-10 164.85 177.90 163.35 173.75 1.0M
2022-02-09 165.40 169.45 161.05 162.70 0.7M
2022-02-08 163.35 165.85 155.30 159.75 0.3M
2022-02-07 166.00 166.00 161.20 163.30 0.1M
2022-02-04 164.75 168.20 161.85 163.55 0.2M
2022-02-03 166.10 166.40 160.35 161.80 0.4M
2022-02-02 170.00 170.00 165.35 166.20 0.1M
2022-02-01 165.50 169.00 160.75 167.70 0.4M
2022-01-31 161.90 163.95 159.00 162.10 0.4M
2022-01-28 163.00 166.05 157.15 157.75 0.3M
2022-01-27 153.50 165.20 153.50 163.40 0.5M
2022-01-25 150.25 160.70 149.65 155.75 0.6M
2022-01-24 160.95 162.30 147.60 152.40 0.4M
2022-01-21 164.00 165.15 156.30 159.95 0.3M
2022-01-20 166.00 166.00 162.20 163.30 0.3M
2022-01-19 167.00 169.70 163.60 166.00 0.2M
2022-01-18 173.95 173.95 165.20 166.30 0.5M
2022-01-17 174.95 179.25 171.65 172.90 0.8M
2022-01-14 167.60 178.70 165.50 173.55 0.7M
2022-01-13 165.00 169.25 162.95 167.65 0.3M
2022-01-12 167.00 170.70 162.30 164.10 0.3M
2022-01-11 170.95 172.85 163.60 165.35 0.8M
2022-01-10 166.00 172.95 163.35 170.50 1.8M
2022-01-07 148.00 167.90 147.15 163.25 3.6M
2022-01-06 149.40 151.30 145.10 146.80 0.3M
2022-01-05 146.00 149.30 145.30 148.65 0.1M
2022-01-04 148.95 151.50 144.25 145.15 0.4M
2022-01-03 147.10 149.45 144.00 146.35 0.2M