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
2023-12-29 177.80 178.95 175.30 176.35 0.1M
2023-12-28 176.20 180.35 175.55 177.90 0.2M
2023-12-27 176.75 177.40 174.05 176.40 0.0M
2023-12-26 175.50 178.50 174.25 175.35 0.0M
2023-12-22 175.65 180.95 173.30 175.55 0.1M
2023-12-21 170.10 177.00 168.10 175.65 0.1M
2023-12-20 175.40 176.95 170.90 173.35 0.3M
2023-12-19 176.85 178.90 174.80 175.40 0.1M
2023-12-18 175.25 177.40 174.75 175.45 0.0M
2023-12-15 173.80 176.00 173.10 175.25 0.2M
2023-12-14 174.15 175.90 173.50 173.80 0.0M
2023-12-13 177.00 177.00 172.85 173.20 0.1M
2023-12-12 170.90 176.20 168.55 175.25 0.2M
2023-12-11 169.95 171.50 168.20 170.05 0.0M
2023-12-08 169.70 175.40 168.10 168.70 0.2M
2023-12-07 164.05 169.00 164.05 168.60 0.3M
2023-12-06 166.20 166.90 162.95 165.30 0.2M
2023-12-05 161.25 166.95 161.25 166.20 0.2M
2023-12-04 160.40 161.75 158.55 161.20 0.1M
2023-12-01 161.95 162.70 159.00 159.55 0.1M
2023-11-30 163.85 163.85 158.25 160.70 0.0M
2023-11-29 159.95 160.65 157.30 160.10 0.1M
2023-11-28 162.55 164.20 158.25 158.90 0.1M
2023-11-24 159.85 163.45 158.15 162.10 0.1M
2023-11-23 159.85 159.85 157.20 158.05 0.1M
2023-11-22 159.50 160.45 157.10 159.10 0.0M
2023-11-21 160.25 161.05 159.70 160.00 0.0M
2023-11-20 158.35 161.50 157.20 160.20 0.1M
2023-11-17 155.05 159.15 155.05 158.30 0.2M
2023-11-16 155.05 157.00 154.15 155.70 0.1M
2023-11-15 154.00 155.75 153.30 155.25 0.0M
2023-11-13 154.30 154.30 151.20 153.55 0.1M
2023-11-12 155.40 156.20 154.00 154.35 0.0M
2023-11-10 154.90 155.00 152.10 154.55 0.0M
2023-11-09 152.15 155.40 152.15 154.40 0.2M
2023-11-08 147.80 152.90 147.30 152.10 0.2M
2023-11-07 147.95 153.00 147.00 147.75 0.4M
2023-11-06 145.05 147.90 144.65 147.35 0.1M
2023-11-03 144.70 145.75 143.50 144.10 0.1M
2023-11-02 145.50 146.00 143.10 143.75 0.1M
2023-11-01 143.05 148.80 142.40 145.25 0.1M
2023-10-31 149.00 149.00 141.95 142.90 0.0M
2023-10-30 146.45 147.20 143.70 145.20 0.1M
2023-10-27 142.05 146.65 142.05 144.80 0.1M
2023-10-26 139.75 142.50 136.25 141.80 0.1M
2023-10-25 143.05 145.85 139.05 139.75 0.1M
2023-10-23 148.70 149.80 141.50 142.75 0.2M
2023-10-20 152.00 152.00 147.60 148.30 0.0M
2023-10-19 152.15 152.30 151.50 151.90 0.0M
2023-10-18 152.05 152.50 151.45 152.15 0.1M
2023-10-17 152.05 153.00 151.90 152.25 0.0M
2023-10-16 153.00 153.65 151.30 151.70 0.1M
2023-10-13 152.80 154.00 151.25 152.40 0.1M
2023-10-12 153.15 154.40 152.30 152.55 0.1M
2023-10-11 154.20 155.25 152.50 152.75 0.1M
2023-10-10 157.00 157.00 152.50 153.50 0.1M
2023-10-09 154.00 154.95 152.15 153.10 0.0M
2023-10-06 155.45 157.15 154.70 155.00 0.1M
2023-10-05 155.10 157.60 155.10 156.10 0.0M
2023-10-04 157.95 158.00 155.00 155.90 0.0M
2023-10-03 154.00 159.30 152.95 158.00 0.0M
2023-09-29 152.30 155.90 152.30 154.75 0.1M
2023-09-28 155.80 155.85 151.55 152.30 0.1M
2023-09-27 157.65 157.65 154.40 154.70 0.1M
2023-09-26 158.80 159.75 156.45 156.65 0.0M
2023-09-25 157.50 159.85 157.30 158.75 0.1M
2023-09-22 158.10 158.40 154.75 157.75 0.1M
2023-09-21 156.80 160.95 156.15 157.65 0.0M
2023-09-20 158.35 160.20 156.75 157.30 0.2M
2023-09-18 159.80 161.30 157.75 159.75 0.0M
2023-09-15 158.50 161.80 153.05 157.75 0.1M
2023-09-14 159.00 160.85 156.95 158.40 0.1M
2023-09-13 159.30 159.60 153.65 158.90 0.1M
2023-09-12 166.55 168.00 158.90 160.25 0.1M
2023-09-11 165.85 168.30 163.00 165.15 0.3M
2023-09-08 168.00 168.05 165.10 165.65 0.1M
2023-09-07 164.85 169.15 164.85 166.80 0.3M
2023-09-06 165.00 167.95 163.55 164.85 0.2M
2023-09-05 157.00 164.50 155.80 163.35 0.2M
2023-09-04 157.00 157.40 155.05 155.95 0.2M
2023-09-01 157.05 158.00 155.85 156.25 0.2M
2023-08-31 157.55 158.35 156.50 156.85 0.1M
2023-08-30 155.95 158.80 155.95 157.00 0.1M
2023-08-29 156.30 157.90 155.00 155.60 0.1M
2023-08-28 156.80 158.30 154.00 156.25 0.1M
2023-08-25 154.00 159.40 153.00 156.55 1.3M
2023-08-24 152.85 154.90 152.80 154.00 0.1M
2023-08-23 153.55 155.25 151.85 152.80 0.1M
2023-08-22 153.15 154.75 152.50 153.45 0.1M
2023-08-21 154.60 155.75 152.55 153.15 0.1M
2023-08-18 154.05 155.65 153.80 154.35 0.1M
2023-08-17 158.20 158.45 153.75 154.50 0.2M
2023-08-16 149.05 158.85 149.00 158.15 0.4M
2023-08-14 151.00 151.10 147.15 149.55 0.3M
2023-08-11 155.95 156.45 151.45 151.85 0.2M
2023-08-10 156.25 157.25 154.15 154.80 0.1M
2023-08-09 154.15 159.35 154.15 156.35 0.1M
2023-08-08 155.00 156.00 153.15 154.10 0.3M
2023-08-07 160.45 161.50 155.15 156.00 0.1M
2023-08-04 162.00 165.30 158.00 159.20 0.3M
2023-08-03 164.00 164.30 156.10 161.70 0.7M
2023-08-02 177.85 178.80 163.50 164.30 0.3M
2023-08-01 181.00 184.30 181.00 183.15 0.2M
2023-07-31 181.95 183.50 179.60 180.30 0.1M
2023-07-28 182.05 183.05 180.20 181.20 0.1M
2023-07-27 181.95 183.60 180.35 182.30 0.1M
2023-07-26 183.80 184.70 178.80 179.65 0.1M
2023-07-25 180.00 184.45 180.00 183.95 0.2M
2023-07-24 179.05 182.95 179.00 180.80 0.0M
2023-07-21 180.05 182.00 178.50 180.65 0.1M
2023-07-20 179.05 182.65 179.05 181.15 0.1M
2023-07-19 180.10 182.50 180.10 181.70 0.1M
2023-07-18 181.40 182.15 177.65 181.25 0.1M
2023-07-17 182.55 185.25 181.00 181.40 0.1M
2023-07-14 186.15 187.60 181.25 182.55 0.1M
2023-07-13 189.45 189.45 185.00 186.10 0.1M
2023-07-12 190.00 190.25 186.90 188.25 0.0M
2023-07-11 187.15 190.05 187.15 189.00 0.0M
2023-07-10 190.30 190.30 185.50 188.50 0.1M
2023-07-07 187.10 189.70 187.10 188.70 0.2M
2023-07-06 195.00 195.20 192.40 193.90 0.0M
2023-07-05 193.70 195.15 192.20 193.75 0.1M
2023-07-04 193.05 195.95 192.80 193.55 0.1M
2023-07-03 188.65 192.70 185.75 191.55 0.2M
2023-06-30 186.40 187.35 182.00 186.00 0.2M
2023-06-28 187.00 189.25 186.00 186.40 0.1M
2023-06-27 189.00 189.55 187.10 188.00 0.1M
2023-06-26 187.55 189.85 186.05 188.75 0.1M
2023-06-23 191.05 193.35 186.45 186.95 0.2M
2023-06-22 189.00 195.35 188.15 190.70 0.3M
2023-06-21 189.00 192.95 186.60 188.20 0.1M
2023-06-20 186.35 190.20 185.00 189.00 0.1M
2023-06-19 186.10 190.25 185.90 187.30 0.1M
2023-06-16 187.55 191.30 185.55 187.10 0.2M
2023-06-15 190.20 190.75 186.50 189.30 0.2M
2023-06-14 187.05 194.45 187.05 190.05 0.2M
2023-06-13 188.55 189.45 186.25 187.00 0.1M
2023-06-12 185.40 190.00 184.60 188.05 0.1M
2023-06-09 181.20 186.00 180.25 185.30 0.2M
2023-06-08 180.75 183.00 180.05 181.20 0.1M
2023-06-07 186.70 186.70 181.35 182.60 0.1M
2023-06-06 181.95 185.80 180.80 184.75 0.2M
2023-06-05 185.15 186.10 180.00 180.55 0.1M
2023-06-02 185.55 188.50 183.10 184.40 0.1M
2023-06-01 172.85 184.95 172.85 183.85 0.4M
2023-05-31 173.00 175.55 172.75 174.40 0.1M
2023-05-30 174.25 175.35 172.55 174.20 0.1M
2023-05-29 172.05 175.40 172.05 174.55 0.1M
2023-05-26 170.00 173.00 170.00 171.90 0.1M
2023-05-25 169.40 176.60 169.40 170.20 0.1M
2023-05-24 170.15 173.10 168.75 169.30 0.1M
2023-05-23 167.15 173.00 167.10 171.10 0.1M
2023-05-22 171.45 171.45 166.00 169.15 0.1M
2023-05-19 171.85 172.05 166.30 168.90 0.0M
2023-05-18 175.00 176.00 169.05 169.95 0.1M
2023-05-17 171.55 176.90 164.45 173.45 0.3M
2023-05-16 177.50 178.00 172.75 175.25 0.1M
2023-05-15 175.75 177.40 174.50 176.55 0.0M
2023-05-12 172.80 178.75 172.80 175.15 0.0M
2023-05-11 173.00 176.30 173.00 174.75 0.0M
2023-05-10 169.75 174.40 169.75 173.60 0.0M
2023-05-09 175.00 175.50 168.95 169.75 0.1M
2023-05-08 174.20 176.40 174.05 175.40 0.1M
2023-05-05 174.30 175.95 173.35 174.55 0.0M
2023-05-04 172.05 175.40 172.05 174.55 0.0M
2023-05-03 170.05 173.50 170.05 172.75 0.0M
2023-05-02 168.00 172.15 168.00 171.55 0.1M
2023-04-28 166.00 168.95 166.00 168.45 0.1M
2023-04-27 164.30 168.00 164.30 166.00 0.2M
2023-04-26 167.60 169.55 164.90 165.65 0.1M
2023-04-25 169.10 169.85 168.20 169.05 0.1M
2023-04-24 169.10 170.35 167.80 169.55 0.0M
2023-04-21 168.50 171.40 167.85 169.10 0.1M
2023-04-20 170.50 170.50 165.10 168.20 0.0M
2023-04-19 170.90 175.45 167.50 168.40 0.1M
2023-04-18 169.00 173.30 168.05 172.45 0.1M
2023-04-17 173.05 174.40 167.30 168.35 0.1M
2023-04-13 177.60 179.25 174.05 174.60 0.1M
2023-04-12 177.20 179.75 176.70 177.50 0.1M
2023-04-11 175.90 178.60 173.05 177.85 0.1M
2023-04-10 172.35 176.80 170.20 174.90 0.1M
2023-04-06 168.40 171.75 167.20 171.20 0.1M
2023-04-05 168.05 170.85 168.05 170.10 0.0M
2023-04-03 166.10 169.55 166.10 168.80 0.1M
2023-03-31 170.05 170.50 165.30 166.65 0.1M
2023-03-29 161.30 169.70 161.30 169.30 0.0M
2023-03-28 168.95 168.95 162.30 164.00 0.1M
2023-03-27 169.95 170.85 165.05 166.45 0.1M
2023-03-24 167.55 174.50 167.55 170.75 0.1M
2023-03-23 166.40 169.90 165.15 169.10 0.1M
2023-03-22 161.10 167.15 161.10 166.50 0.0M
2023-03-21 160.85 165.40 160.55 161.70 0.0M
2023-03-20 160.00 163.30 159.55 160.65 0.2M
2023-03-17 162.50 169.80 160.70 161.65 0.3M
2023-03-16 162.20 164.60 159.25 162.45 0.0M
2023-03-15 162.00 165.70 161.00 163.70 0.3M
2023-03-14 164.50 164.80 160.20 161.20 0.3M
2023-03-13 165.10 167.85 162.60 165.05 0.2M
2023-03-10 165.85 170.70 165.85 168.85 0.1M
2023-03-09 171.20 174.50 169.50 171.00 0.1M
2023-03-08 170.05 174.00 170.05 172.40 0.1M
2023-03-06 171.00 173.60 170.00 172.50 0.1M
2023-03-03 167.50 170.60 167.10 169.80 0.1M
2023-03-02 169.85 171.20 167.10 167.60 0.1M
2023-03-01 170.00 171.35 168.70 169.85 0.1M
2023-02-28 169.95 174.75 168.90 170.40 0.1M
2023-02-27 174.05 174.55 169.20 169.95 0.1M
2023-02-24 180.00 183.85 171.50 176.55 189.2M
2023-02-23 169.80 172.95 164.75 172.10 0.2M
2023-02-22 176.05 176.80 169.10 169.75 0.1M
2023-02-21 178.55 179.65 177.00 177.60 0.0M
2023-02-20 179.70 181.05 178.00 178.85 0.0M
2023-02-17 179.50 181.50 178.65 179.65 0.1M
2023-02-16 178.05 181.95 178.00 180.35 0.1M
2023-02-15 179.00 179.05 175.30 176.75 0.1M
2023-02-14 178.65 180.70 174.05 179.30 0.1M
2023-02-13 180.70 182.35 177.70 179.10 0.1M
2023-02-10 180.90 183.10 179.20 181.40 0.1M
2023-02-09 183.00 184.50 179.35 181.30 0.0M
2023-02-08 185.95 185.95 181.80 183.75 0.0M
2023-02-07 185.95 187.65 179.35 183.65 0.1M
2023-02-06 184.50 187.00 184.25 185.35 0.1M
2023-02-03 183.10 187.80 181.65 184.90 0.4M
2023-02-02 175.05 185.00 175.05 183.60 0.3M
2023-02-01 186.40 190.40 179.80 183.05 0.3M
2023-01-31 177.00 186.30 177.00 185.35 0.1M
2023-01-30 178.00 181.35 174.40 176.70 0.2M
2023-01-27 180.15 184.55 175.80 177.95 0.2M
2023-01-25 180.35 182.10 177.05 180.10 0.1M
2023-01-24 190.00 190.00 180.00 181.75 0.2M
2023-01-23 188.10 189.40 185.45 188.70 0.1M
2023-01-20 190.10 191.45 185.30 186.85 0.1M
2023-01-19 191.00 192.60 188.55 189.65 0.1M
2023-01-18 186.55 191.75 186.55 190.90 0.3M
2023-01-17 179.85 190.00 179.40 186.25 0.2M
2023-01-16 183.00 183.00 179.30 179.85 0.1M
2023-01-13 182.35 183.50 181.00 181.80 0.0M
2023-01-12 180.55 182.85 178.40 182.30 0.1M
2023-01-11 179.10 183.30 179.10 180.90 0.0M
2023-01-10 185.00 185.00 178.55 180.50 0.2M
2023-01-09 183.70 189.00 183.25 185.50 0.3M
2023-01-06 189.00 189.00 181.15 182.70 0.1M
2023-01-05 186.55 188.70 181.20 188.05 0.2M
2023-01-04 190.20 192.40 184.70 186.60 0.2M
2023-01-03 188.00 194.35 187.75 190.20 0.2M
2023-01-02 180.70 189.30 180.70 187.70 0.2M