Refex Industries Ltd

REFE
🏛️ 印度 →
365.35
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 365.10 366.60 362.55 366.30 2.8K
09:20 366.30 366.30 363.50 363.50 1.0K
09:25 363.50 364.95 363.00 364.95 3.1K
09:30 366.35 366.40 364.25 366.40 0.5K
09:35 366.00 366.00 364.05 365.35 0.4K
09:40 365.90 365.90 365.05 365.65 0.4K
09:45 364.90 364.95 363.95 364.95 1.3K
09:50 364.55 365.60 364.40 365.60 0.2K
09:55 365.90 366.85 365.50 366.85 0.2K
10:00 366.85 366.85 365.10 365.10 0.2K
10:05 364.85 364.85 364.00 364.00 0.2K
10:10 363.00 363.00 362.20 362.90 0.3K
10:15 362.80 362.80 361.30 361.30 0.3K
10:20 362.50 362.50 361.75 362.50 0.5K
10:25 362.45 363.15 362.45 363.15 1.3K
10:35 362.60 363.85 362.20 363.85 0.2K
10:40 363.55 364.05 362.35 362.35 0.4K
10:45 362.30 363.00 361.95 361.95 0.3K
10:50 361.95 362.90 361.95 362.90 1.5K
10:55 361.95 362.55 361.60 362.55 1.0K
11:00 362.55 363.20 362.45 363.20 0.1K
11:05 363.20 363.20 361.95 362.55 0.2K
11:10 362.60 362.85 362.15 362.15 0.1K
11:15 361.60 362.75 361.50 361.50 0.3K
11:20 362.15 362.30 362.15 362.30 0.1K
11:25 361.60 362.50 361.60 362.50 0.1K
11:30 362.90 362.90 362.90 362.90 1.0K
11:35 362.55 362.55 361.95 362.50 0.1K
11:40 362.00 362.50 361.95 361.95 0.1K
11:45 362.00 362.40 362.00 362.40 0.1K
11:50 362.75 363.10 362.70 362.80 0.2K
11:55 362.70 362.70 362.05 362.40 0.0K
12:00 362.05 362.90 362.05 362.90 0.1K
12:05 363.15 363.15 363.15 363.15 0.2K
12:10 362.90 362.90 362.90 362.90 0.0K
12:15 362.85 362.85 361.85 361.85 1.0K
12:20 362.50 362.50 362.50 362.50 0.0K
12:25 362.50 362.80 362.50 362.50 0.5K
12:30 361.85 362.50 361.75 361.75 0.4K
12:35 361.70 362.15 361.45 362.15 0.4K
12:40 362.70 362.70 362.60 362.60 0.2K
12:45 362.30 363.50 362.30 362.30 1.6K
12:50 362.80 363.00 362.80 363.00 0.1K
12:55 362.85 362.85 362.15 362.15 0.1K
13:00 362.60 362.60 362.60 362.60 0.1K
13:05 362.80 362.80 362.80 362.80 0.0K
13:10 362.15 362.90 362.15 362.90 0.3K
13:15 362.80 362.80 362.20 362.20 0.1K
13:20 362.85 362.85 362.85 362.85 0.0K
13:25 363.00 363.00 362.60 362.60 0.2K
13:30 362.60 362.60 362.20 362.20 0.2K
13:35 361.95 362.45 361.90 361.90 1.2K
13:40 362.10 362.10 362.10 362.10 0.0K
13:45 361.75 361.75 361.75 361.75 0.1K
13:50 361.80 362.15 361.65 361.65 0.1K
14:00 362.35 362.35 361.50 361.50 0.5K
14:05 362.60 362.60 362.60 362.60 0.2K
14:10 363.00 363.00 363.00 363.00 0.8K
14:15 362.75 362.75 362.00 362.55 1.2K
14:20 362.95 363.00 362.40 363.00 0.2K
14:25 363.40 363.40 363.40 363.40 0.3K
14:30 363.55 363.55 363.50 363.50 0.0K
14:35 362.85 364.40 362.85 363.95 0.8K
14:40 363.40 363.85 363.20 363.80 0.3K
14:45 363.75 363.85 363.35 363.85 0.2K
14:50 363.35 363.35 362.70 363.35 0.1K
14:55 363.55 364.00 363.55 364.00 0.2K
15:00 364.35 365.90 364.30 365.70 1.4K
15:05 365.95 366.00 365.20 366.00 0.1K
15:10 366.00 366.80 366.00 366.00 0.2K
15:15 366.15 366.55 365.00 365.60 1.1K
15:20 364.80 365.35 364.70 364.75 0.7K
15:25 364.75 365.95 364.75 365.35 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 363.70 366.85 361.30 365.35 0.0M
2025-10-01 358.60 368.10 352.95 366.10 0.0M
2025-09-30 361.65 369.55 352.50 356.25 0.0M
2025-09-29 371.60 375.85 357.30 359.50 0.1M
2025-09-26 380.25 381.10 368.10 373.00 0.1M
2025-09-25 400.15 400.25 382.05 384.95 0.1M
2025-09-24 390.15 415.60 380.10 399.95 0.5M
2025-09-23 346.35 404.90 344.55 391.15 2.1M
2025-09-22 344.30 348.60 334.15 338.05 0.0M
2025-09-19 347.65 350.75 343.70 348.10 0.0M
2025-09-18 359.85 359.85 347.60 349.30 0.0M
2025-09-17 357.35 361.05 353.00 356.70 0.0M
2025-09-16 355.15 366.00 355.15 357.30 0.0M
2025-09-15 359.50 359.50 350.00 355.15 0.1M
2025-09-12 355.00 355.40 348.50 351.95 0.0M
2025-09-11 354.90 362.00 351.70 354.05 0.0M
2025-09-10 349.05 363.35 349.05 353.70 0.0M
2025-09-09 360.30 364.50 334.10 346.30 0.2M
2025-09-08 370.25 370.25 360.75 362.50 0.0M
2025-09-05 366.55 367.05 362.25 363.45 0.0M
2025-09-04 367.95 372.80 364.15 365.40 0.0M
2025-09-03 374.65 374.65 366.05 367.75 0.0M
2025-09-02 367.90 375.55 364.80 367.35 0.0M
2025-09-01 361.15 369.85 361.15 364.00 0.0M
2025-08-29 360.05 376.05 359.85 367.80 0.0M
2025-08-28 367.05 372.75 360.80 361.95 0.0M
2025-08-26 377.35 377.35 366.50 370.75 0.0M
2025-08-25 378.55 394.05 377.30 379.70 0.0M
2025-08-22 370.80 380.80 370.25 378.60 0.0M
2025-08-21 382.05 382.50 371.20 372.90 0.0M
2025-08-20 383.40 387.20 378.75 382.20 0.0M
2025-08-19 380.15 387.65 372.85 383.40 0.0M
2025-08-18 358.45 380.00 348.80 377.20 0.1M
2025-08-14 380.05 384.35 342.25 357.05 0.1M
2025-08-13 355.05 388.20 355.05 379.00 0.3M
2025-08-12 405.25 416.75 405.25 411.05 0.0M
2025-08-11 413.65 422.85 406.35 407.60 0.0M
2025-08-08 409.90 428.65 409.90 415.95 0.0M
2025-08-07 422.75 424.80 411.75 417.90 0.0M
2025-08-06 411.20 440.00 406.50 424.85 0.1M
2025-08-05 424.00 427.95 414.40 416.30 0.0M
2025-08-04 430.00 430.00 412.45 423.45 0.0M
2025-08-01 434.55 434.55 415.15 417.50 0.0M
2025-07-31 442.65 442.65 430.75 433.45 0.1M
2025-07-30 413.10 454.00 413.10 448.50 0.2M
2025-07-29 405.05 412.00 390.00 408.55 0.1M
2025-07-28 404.15 412.55 400.55 404.90 0.0M
2025-07-25 410.05 416.30 405.00 405.80 0.0M
2025-07-24 424.05 424.40 415.05 416.25 0.0M
2025-07-23 417.65 427.25 413.05 423.50 0.0M
2025-07-22 430.45 433.05 418.20 419.60 0.0M
2025-07-21 434.45 438.55 425.00 428.85 0.0M
2025-07-18 454.95 454.95 434.75 437.65 0.0M
2025-07-17 443.55 446.75 440.00 440.90 0.0M
2025-07-16 452.55 463.50 441.15 443.20 0.1M
2025-07-15 442.00 455.00 434.40 453.30 0.1M
2025-07-14 443.45 447.75 436.25 437.95 0.0M
2025-07-11 455.90 457.20 441.35 442.95 0.0M
2025-07-10 457.95 460.00 451.55 453.15 0.0M
2025-07-09 455.95 463.20 452.60 454.85 0.0M
2025-07-08 458.75 462.35 451.80 454.15 0.1M
2025-07-07 439.50 467.95 439.50 444.15 0.1M
2025-07-04 444.05 444.05 433.15 439.50 0.0M
2025-07-03 433.15 449.75 433.15 441.15 0.0M
2025-07-02 451.45 453.60 441.50 449.25 0.0M
2025-07-01 459.25 460.05 448.25 451.35 0.0M
2025-06-30 459.30 464.20 455.00 458.35 0.0M
2025-06-27 461.50 464.20 452.10 454.80 0.0M
2025-06-26 471.25 475.20 460.00 462.55 0.0M
2025-06-25 462.85 472.80 462.85 468.65 0.0M
2025-06-24 460.00 463.65 454.50 461.25 0.0M
2025-06-23 441.55 452.00 441.55 447.35 0.0M
2025-06-20 440.20 456.00 427.75 452.15 0.1M
2025-06-19 463.55 467.15 437.50 440.20 0.1M
2025-06-18 474.30 474.75 461.30 464.30 0.0M
2025-06-17 477.20 482.25 467.65 470.70 0.0M
2025-06-16 471.90 481.65 453.75 472.00 0.0M
2025-06-13 455.45 479.30 455.45 473.50 0.0M
2025-06-12 488.40 504.25 482.60 485.60 0.1M
2025-06-11 508.75 512.70 484.65 489.10 0.1M
2025-06-10 524.05 530.00 502.05 505.85 0.0M
2025-06-09 509.95 534.00 501.25 518.60 0.1M
2025-06-06 494.80 506.10 494.00 497.95 0.0M
2025-06-05 510.00 515.40 493.50 494.60 0.0M
2025-06-04 512.65 515.15 492.90 500.10 0.1M
2025-06-03 495.75 518.00 492.80 511.80 0.2M
2025-06-02 457.00 495.05 450.00 488.45 0.1M
2025-05-30 439.25 461.00 434.35 453.50 0.1M
2025-05-29 460.00 460.00 435.00 441.70 0.0M
2025-05-28 460.40 464.75 446.00 450.95 0.1M
2025-05-27 435.15 465.00 435.15 459.80 0.1M
2025-05-26 413.55 450.30 413.55 435.60 0.2M
2025-05-23 402.05 408.90 397.90 405.75 0.0M
2025-05-22 409.35 411.00 404.15 405.90 0.0M
2025-05-21 400.00 414.80 399.45 406.95 0.0M
2025-05-20 421.95 422.00 398.20 404.50 0.0M
2025-05-19 430.00 433.00 417.00 418.00 0.0M
2025-05-16 422.50 429.25 416.40 425.20 0.0M
2025-05-15 417.50 419.15 411.50 413.00 0.0M
2025-05-14 418.55 421.00 409.00 412.30 0.0M
2025-05-13 411.45 420.80 407.45 410.45 0.1M
2025-05-12 400.05 400.80 400.00 400.80 0.0M
2025-05-09 375.75 385.65 375.00 381.75 0.1M
2025-05-08 405.00 410.50 385.00 392.15 0.0M
2025-05-07 380.00 399.00 380.00 394.65 0.0M
2025-05-06 410.15 417.65 393.10 393.45 0.0M
2025-05-05 398.40 415.45 398.40 413.75 0.0M
2025-05-02 406.95 411.55 397.00 401.90 0.0M
2025-04-30 421.55 425.00 406.05 406.05 0.1M
2025-04-29 427.15 444.00 425.55 427.40 0.0M
2025-04-28 440.45 447.25 428.45 433.60 0.1M
2025-04-25 460.10 471.00 447.30 447.30 0.1M
2025-04-24 484.10 484.10 461.85 470.80 0.1M
2025-04-23 482.15 493.85 468.00 486.15 0.0M
2025-04-22 489.00 494.00 470.00 478.35 0.0M
2025-04-21 465.00 477.65 459.00 477.65 0.0M
2025-04-17 456.35 457.70 442.10 454.95 0.1M
2025-04-16 426.50 447.60 426.50 446.55 0.1M
2025-04-15 415.80 426.30 414.55 426.30 0.0M
2025-04-11 398.95 406.00 394.55 406.00 0.1M
2025-04-09 389.95 390.35 380.05 386.70 0.0M
2025-04-08 393.50 395.90 382.95 388.95 0.0M
2025-04-07 390.60 390.60 381.55 382.30 0.0M
2025-04-04 410.55 413.10 396.25 401.60 0.0M
2025-04-03 404.35 423.55 402.00 415.95 0.0M
2025-04-02 394.00 409.70 382.00 409.20 0.0M
2025-04-01 378.10 396.60 377.65 390.20 0.0M
2025-03-28 390.40 390.40 375.20 377.75 0.0M
2025-03-27 374.00 391.95 363.20 384.05 0.1M
2025-03-26 373.25 385.00 370.15 373.95 0.1M
2025-03-25 407.00 409.20 377.15 377.20 0.1M
2025-03-24 385.10 397.00 385.10 397.00 0.1M
2025-03-21 373.25 389.00 368.50 378.10 0.0M
2025-03-20 372.05 381.00 371.00 373.05 0.0M
2025-03-19 379.00 379.00 365.00 371.30 0.0M
2025-03-18 370.85 374.90 358.00 368.80 0.0M
2025-03-17 381.95 389.50 362.60 365.45 0.0M
2025-03-13 401.00 406.50 381.65 381.65 0.0M
2025-03-12 402.35 408.90 400.00 401.70 0.0M
2025-03-11 406.00 412.60 398.95 400.05 0.0M
2025-03-10 415.30 431.25 408.05 412.50 0.0M
2025-03-07 410.05 425.80 405.00 423.60 0.1M
2025-03-06 409.95 415.25 395.55 405.55 0.0M
2025-03-05 388.40 400.75 385.95 400.75 0.0M
2025-03-04 372.10 396.75 370.00 381.70 0.0M
2025-03-03 390.70 393.90 371.55 378.95 0.1M
2025-02-28 387.00 397.90 370.10 390.70 0.0M
2025-02-27 410.00 411.95 387.10 388.90 0.0M
2025-02-25 404.05 424.50 403.00 406.50 0.0M
2025-02-24 414.75 426.85 401.00 412.95 0.0M
2025-02-21 429.00 429.15 415.35 420.35 0.1M
2025-02-20 390.05 408.75 388.10 408.75 0.0M
2025-02-19 379.85 398.20 370.10 389.30 0.0M
2025-02-18 364.15 385.00 354.75 379.25 0.1M
2025-02-17 382.05 387.00 373.25 373.25 0.1M
2025-02-14 400.55 413.00 387.25 392.85 0.0M
2025-02-13 419.65 420.00 402.50 407.60 0.0M
2025-02-12 383.05 423.35 383.05 419.85 0.0M
2025-02-11 424.00 426.90 403.20 403.20 0.0M
2025-02-10 443.95 443.95 421.30 424.40 0.0M
2025-02-07 457.75 457.75 440.00 443.45 0.0M
2025-02-06 446.05 459.00 446.05 451.95 0.0M
2025-02-05 463.45 463.45 449.00 452.70 0.0M
2025-02-04 459.95 460.00 453.55 454.45 0.0M
2025-02-03 455.00 471.55 450.00 453.50 0.0M
2025-02-01 472.00 482.80 461.00 461.65 0.0M
2025-01-31 467.90 472.50 462.55 468.30 0.0M
2025-01-30 474.00 476.00 452.10 462.60 0.0M
2025-01-29 463.10 471.95 455.05 465.00 0.0M
2025-01-28 478.50 478.50 451.85 463.10 0.0M
2025-01-27 442.65 483.50 437.50 475.60 0.0M
2025-01-24 467.35 489.00 454.05 460.50 0.0M
2025-01-23 437.30 469.25 437.30 467.35 0.0M
2025-01-22 458.95 458.95 436.00 446.95 0.0M
2025-01-21 460.00 464.00 453.05 456.95 0.0M
2025-01-20 461.00 484.05 460.00 461.70 0.0M
2025-01-17 479.70 496.10 477.60 483.70 0.0M
2025-01-16 493.10 493.10 474.65 476.05 0.0M
2025-01-15 476.00 480.00 466.85 469.65 0.0M
2025-01-14 472.95 482.10 460.10 474.65 0.1M
2025-01-13 473.10 477.20 458.70 459.15 0.0M
2025-01-10 495.05 502.25 475.90 482.80 0.0M
2025-01-09 500.05 525.60 493.40 500.90 0.0M
2025-01-08 491.95 512.45 485.10 500.75 0.0M
2025-01-07 465.00 488.05 460.05 488.05 0.1M
2025-01-06 487.00 498.05 462.10 464.85 0.0M
2025-01-03 499.90 507.00 484.00 486.40 0.0M
2025-01-02 481.15 496.00 481.15 490.45 0.0M
2025-01-01 479.00 488.70 471.00 486.20 0.0M