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
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 54.24 55.73 53.63 55.61 0.1M
2022-12-29 52.70 54.84 51.66 53.08 0.1M
2022-12-28 52.32 53.82 50.29 53.82 0.2M
2022-12-27 50.00 51.26 49.58 51.26 0.1M
2022-12-26 45.11 49.60 45.11 48.82 0.2M
2022-12-23 47.48 47.90 47.48 47.48 0.2M
2022-12-22 52.56 52.56 49.97 49.97 0.1M
2022-12-21 55.35 55.45 51.83 52.59 0.2M
2022-12-20 55.95 57.23 53.96 54.55 0.1M
2022-12-19 54.78 55.09 52.22 55.09 0.2M
2022-12-16 53.60 55.79 51.87 52.47 0.2M
2022-12-15 55.00 56.27 54.20 54.44 0.1M
2022-12-14 57.42 58.09 54.71 54.88 0.2M
2022-12-13 59.20 60.20 56.29 57.37 0.3M
2022-12-12 55.71 58.04 54.87 58.04 0.2M
2022-12-09 58.60 58.75 55.05 55.28 0.4M
2022-12-08 61.98 61.98 57.79 57.94 0.2M
2022-12-07 62.79 63.63 59.71 60.83 0.2M
2022-12-06 57.59 60.84 57.05 60.84 0.1M
2022-12-05 58.99 62.11 57.95 57.95 0.3M
2022-12-02 63.78 64.64 60.99 60.99 0.2M
2022-12-01 63.01 67.00 62.31 64.20 0.9M
2022-11-30 59.99 64.82 58.11 62.26 0.9M
2022-11-29 57.10 61.36 55.32 59.72 1.2M
2022-11-28 51.76 55.79 50.84 55.79 0.9M
2022-11-25 48.80 52.78 48.68 50.72 0.3M
2022-11-24 50.20 50.60 48.00 48.21 0.3M
2022-11-23 49.90 51.97 49.40 49.95 0.3M
2022-11-22 51.18 54.50 50.11 50.82 0.8M
2022-11-21 46.36 49.57 44.83 49.57 0.3M
2022-11-18 46.50 47.03 44.65 45.07 0.1M
2022-11-17 45.46 47.22 45.46 45.84 0.1M
2022-11-16 48.68 50.59 45.19 45.66 0.7M
2022-11-15 42.81 46.80 42.81 46.80 1.0M
2022-11-14 43.79 45.80 42.24 42.55 0.3M
2022-11-11 45.75 46.23 43.00 44.27 0.3M
2022-11-10 46.00 48.21 43.25 45.14 1.8M
2022-11-09 41.01 41.01 39.00 41.01 1.2M
2022-11-07 34.71 35.50 33.84 34.18 0.3M
2022-11-04 31.64 34.97 31.49 34.62 0.5M
2022-11-03 31.28 31.82 31.22 31.47 0.2M
2022-11-02 32.47 32.47 30.72 31.51 0.2M
2022-11-01 31.24 32.00 30.80 31.22 0.2M
2022-10-31 32.00 32.17 28.33 30.95 0.5M
2022-10-28 31.83 32.06 31.04 31.47 0.2M
2022-10-27 31.92 32.60 31.40 31.84 0.1M
2022-10-25 29.62 32.63 29.49 31.46 0.4M
2022-10-24 28.85 29.80 28.85 29.51 0.0M
2022-10-21 30.54 30.79 29.05 29.35 0.3M
2022-10-20 30.15 30.70 30.13 30.40 0.2M
2022-10-19 30.44 31.27 30.11 30.30 0.3M
2022-10-18 30.90 31.40 30.29 30.47 0.6M
2022-10-17 31.22 31.59 30.20 30.40 0.4M
2022-10-14 33.79 33.79 31.02 31.31 0.3M
2022-10-13 31.54 31.60 30.30 30.83 0.1M
2022-10-12 31.51 32.00 30.85 31.12 0.2M
2022-10-11 31.21 32.66 31.12 31.62 0.2M
2022-10-10 31.57 32.23 31.32 31.91 0.2M
2022-10-07 32.47 33.00 32.15 32.41 0.1M
2022-10-06 31.59 33.20 31.59 32.63 0.1M
2022-10-04 32.50 33.06 31.63 31.94 0.1M
2022-10-03 31.64 33.19 31.02 31.84 0.2M
2022-09-30 30.00 34.40 29.82 32.80 0.6M
2022-09-29 31.01 31.60 30.20 30.37 0.2M
2022-09-28 31.32 31.75 30.22 30.48 0.3M
2022-09-27 32.00 32.63 30.41 31.20 0.3M
2022-09-26 32.61 33.29 30.72 31.25 1.0M
2022-09-23 35.59 35.59 33.02 33.29 0.5M
2022-09-22 34.44 36.00 34.44 34.98 0.4M
2022-09-21 36.89 36.89 33.74 34.23 0.1M
2022-09-20 36.60 37.47 35.32 35.68 0.4M
2022-09-19 34.80 38.33 33.35 36.54 0.5M
2022-09-16 35.32 36.96 33.58 34.24 0.2M
2022-09-15 36.22 36.85 34.69 35.46 0.4M
2022-09-14 35.77 38.63 35.43 36.27 1.0M
2022-09-13 29.44 35.34 29.35 35.34 1.3M
2022-09-12 29.00 29.90 28.73 29.45 0.1M
2022-09-09 29.18 29.80 28.62 29.20 0.1M
2022-09-08 29.07 29.76 29.00 29.16 0.0M
2022-09-07 28.45 29.92 28.45 29.07 0.1M
2022-09-06 30.56 30.56 28.92 29.20 0.1M
2022-09-05 28.97 32.20 28.12 29.77 0.7M
2022-09-02 28.97 29.05 27.35 27.63 0.2M
2022-09-01 28.02 29.32 27.88 28.55 0.2M
2022-08-30 29.55 29.60 28.18 28.45 0.3M
2022-08-29 27.54 29.49 27.20 28.91 0.2M
2022-08-26 25.95 28.80 25.77 27.59 0.2M
2022-08-25 25.63 26.10 25.60 25.69 0.1M
2022-08-24 26.34 26.34 25.44 25.82 0.1M
2022-08-23 25.77 26.32 25.68 25.89 0.0M
2022-08-22 25.06 26.34 25.06 25.67 0.0M
2022-08-19 26.85 27.05 25.82 26.10 0.1M
2022-08-18 25.78 26.80 25.72 26.45 0.1M
2022-08-17 26.35 26.35 25.50 25.78 0.0M
2022-08-16 26.66 26.66 24.87 25.25 0.0M
2022-08-12 24.38 25.24 24.38 24.52 0.0M
2022-08-11 23.46 25.30 23.46 24.40 0.1M
2022-08-10 25.46 25.53 24.65 24.70 0.1M
2022-08-08 26.62 26.98 25.60 25.75 0.1M
2022-08-05 26.52 26.72 26.20 26.32 0.1M
2022-08-04 25.97 26.93 25.30 25.88 0.2M
2022-08-03 25.69 25.85 25.04 25.62 0.1M
2022-08-02 25.68 26.26 25.42 25.74 0.0M
2022-08-01 23.86 26.38 23.86 25.71 0.2M
2022-07-29 23.59 24.10 23.59 23.85 0.1M
2022-07-28 23.00 23.90 23.00 23.75 0.0M
2022-07-27 23.38 23.60 22.70 23.31 0.0M
2022-07-26 23.47 23.63 23.17 23.31 0.0M
2022-07-25 24.29 24.31 23.67 23.73 0.0M
2022-07-22 24.17 24.20 23.59 23.82 0.0M
2022-07-21 23.02 23.87 23.02 23.55 0.0M
2022-07-20 23.97 23.97 23.26 23.67 0.0M
2022-07-19 22.75 23.72 22.75 23.62 0.0M
2022-07-18 23.04 23.04 22.51 22.71 0.0M
2022-07-15 23.45 23.60 22.60 22.71 0.0M
2022-07-14 23.80 23.80 22.66 22.93 0.0M
2022-07-13 23.29 23.43 23.05 23.38 0.0M
2022-07-12 23.01 23.55 22.80 22.86 0.0M
2022-07-11 22.20 23.26 22.20 23.18 0.1M
2022-07-08 22.98 23.18 22.60 22.94 0.0M
2022-07-07 22.52 22.79 22.25 22.70 0.0M
2022-07-06 22.43 22.60 22.14 22.33 0.0M
2022-07-05 23.06 23.46 22.21 22.43 0.0M
2022-07-04 22.68 23.41 22.24 22.70 0.0M
2022-07-01 22.22 22.42 21.99 22.25 0.0M
2022-06-30 22.78 23.00 22.21 22.29 0.0M
2022-06-29 20.93 22.84 20.93 22.59 0.0M
2022-06-28 23.19 23.20 22.49 22.63 0.1M
2022-06-27 23.00 24.20 21.17 23.01 0.2M
2022-06-24 21.00 21.00 20.71 20.80 0.0M
2022-06-23 20.60 21.35 20.25 20.54 0.0M
2022-06-22 20.40 21.00 19.70 20.51 0.0M
2022-06-21 19.30 21.00 19.30 20.35 0.1M
2022-06-20 21.32 21.55 19.55 20.12 0.1M
2022-06-17 21.79 21.92 20.40 21.37 0.1M
2022-06-16 22.80 23.18 21.77 22.33 0.0M
2022-06-15 23.04 23.08 22.47 22.52 0.0M
2022-06-14 24.79 24.79 22.00 22.70 0.0M
2022-06-13 23.00 23.37 22.48 22.75 0.1M
2022-06-10 23.66 24.01 23.29 23.76 0.0M
2022-06-09 23.79 24.95 22.81 23.90 0.1M
2022-06-08 23.49 23.82 23.16 23.44 0.0M
2022-06-07 23.45 23.78 23.19 23.36 0.0M
2022-06-06 23.68 23.80 23.20 23.60 0.0M
2022-06-03 24.20 24.20 23.69 23.80 0.0M
2022-06-02 23.83 24.20 23.82 23.94 0.0M
2022-06-01 24.01 24.40 23.70 23.99 0.0M
2022-05-31 23.69 24.29 23.38 23.85 0.0M
2022-05-30 23.90 23.93 23.47 23.65 0.0M
2022-05-27 22.86 23.34 22.56 23.15 0.1M
2022-05-26 22.61 22.90 21.90 22.67 0.0M
2022-05-25 23.80 23.98 22.45 22.71 0.1M
2022-05-24 24.13 24.13 23.42 23.81 0.0M
2022-05-23 24.40 24.40 23.86 24.09 0.0M
2022-05-20 25.50 25.50 24.01 24.08 0.0M
2022-05-19 25.00 25.00 23.58 23.76 0.1M
2022-05-18 25.17 25.41 24.49 24.61 0.1M
2022-05-17 24.55 25.01 24.40 24.95 0.0M
2022-05-16 24.41 25.10 24.15 24.27 0.1M
2022-05-13 24.79 25.50 24.10 24.41 0.0M
2022-05-12 26.52 26.52 23.33 24.32 0.1M
2022-05-11 25.74 26.80 25.06 25.37 0.2M
2022-05-10 27.28 27.79 25.12 25.44 0.1M
2022-05-09 28.20 28.40 26.23 27.87 0.5M
2022-05-06 24.00 24.98 23.41 23.73 0.1M
2022-05-05 25.05 25.20 24.60 24.78 0.0M
2022-05-04 24.94 25.09 24.21 24.54 0.0M
2022-05-02 24.94 25.17 24.30 24.64 0.0M
2022-04-29 25.36 25.58 24.81 24.94 0.0M
2022-04-28 24.45 25.53 24.45 25.11 0.0M
2022-04-27 25.23 25.34 24.65 24.72 0.0M
2022-04-26 25.29 25.71 25.21 25.34 0.0M
2022-04-25 25.56 25.73 24.60 25.11 0.1M
2022-04-22 25.92 26.04 25.66 25.77 0.0M
2022-04-21 25.68 26.20 25.45 25.81 0.0M
2022-04-20 25.64 26.29 25.41 25.55 0.1M
2022-04-19 26.10 26.85 25.26 25.90 0.0M
2022-04-18 26.40 26.40 25.60 26.17 0.1M
2022-04-13 27.38 27.38 26.06 26.34 0.1M
2022-04-12 27.05 27.65 26.38 26.75 0.1M
2022-04-11 27.19 28.26 26.97 27.54 0.1M
2022-04-08 26.77 28.87 26.60 27.19 0.1M
2022-04-07 25.95 27.60 25.95 26.58 0.3M
2022-04-06 25.57 25.91 25.29 25.69 0.1M
2022-04-05 25.49 25.70 24.74 25.45 0.1M
2022-04-04 25.39 25.39 24.70 25.12 0.0M
2022-04-01 24.11 24.70 23.97 24.51 0.0M
2022-03-31 24.21 24.50 23.80 23.85 0.0M
2022-03-30 24.40 24.52 23.66 24.04 0.1M
2022-03-29 24.50 24.80 23.88 23.99 0.1M
2022-03-28 24.87 24.98 24.37 24.40 0.0M
2022-03-25 24.80 25.19 24.63 24.72 0.0M
2022-03-24 24.80 25.20 24.80 24.90 0.0M
2022-03-23 24.91 25.23 24.75 24.80 0.0M
2022-03-22 25.54 25.70 24.49 24.94 0.1M
2022-03-21 25.77 26.16 25.29 25.58 0.1M
2022-03-17 25.10 25.87 24.67 24.87 0.1M
2022-03-16 25.05 25.15 24.64 24.71 0.0M
2022-03-15 24.66 25.50 24.48 24.72 0.1M
2022-03-14 25.26 25.26 24.48 24.57 0.0M
2022-03-11 24.61 24.92 24.45 24.52 0.0M
2022-03-10 24.84 25.07 24.44 24.48 0.0M
2022-03-09 24.40 24.80 24.11 24.34 0.1M
2022-03-08 23.80 24.43 23.46 23.89 0.1M
2022-03-07 24.80 24.80 23.20 23.83 0.1M
2022-03-04 24.74 24.92 24.36 24.59 0.1M
2022-03-03 25.06 25.38 24.68 24.74 0.0M
2022-03-02 25.20 25.36 24.42 24.72 0.1M
2022-02-28 24.80 24.93 23.98 24.88 0.0M
2022-02-25 24.66 25.13 24.60 24.77 0.0M
2022-02-24 24.71 24.96 22.80 23.96 0.1M
2022-02-23 25.49 25.68 25.06 25.46 0.0M
2022-02-22 24.07 25.13 23.81 24.76 0.1M
2022-02-21 25.40 26.29 25.02 25.27 0.1M
2022-02-18 26.11 27.02 25.52 25.75 0.1M
2022-02-17 26.19 28.00 26.19 26.59 0.1M
2022-02-16 25.69 26.29 25.47 25.85 0.0M
2022-02-15 25.38 25.81 24.60 25.24 0.2M
2022-02-14 22.60 25.44 22.60 24.77 0.1M
2022-02-11 26.53 26.53 25.82 25.95 0.0M
2022-02-10 26.36 26.89 25.97 26.50 0.0M
2022-02-09 26.20 26.37 25.57 25.84 0.0M
2022-02-08 26.70 26.70 25.20 26.12 0.1M
2022-02-07 25.47 26.59 25.47 26.02 0.0M
2022-02-04 27.77 27.99 26.35 26.58 0.1M
2022-02-03 27.95 28.10 27.21 27.36 0.1M
2022-02-02 26.61 27.74 26.60 27.58 0.1M
2022-02-01 26.92 27.02 26.20 26.55 0.1M
2022-01-31 26.52 27.89 26.40 27.18 0.1M
2022-01-28 25.98 27.98 25.88 26.28 0.1M
2022-01-27 25.42 25.55 25.00 25.29 0.1M
2022-01-25 25.14 25.88 24.34 25.40 0.1M
2022-01-24 26.01 26.20 24.28 25.14 0.3M
2022-01-21 27.39 27.80 26.80 26.84 0.2M
2022-01-20 27.34 27.64 27.04 27.60 0.1M
2022-01-19 27.20 27.52 26.65 27.15 0.1M
2022-01-18 27.64 27.90 27.01 27.20 0.0M
2022-01-17 27.72 27.95 27.25 27.35 0.1M
2022-01-14 27.59 28.33 27.41 27.67 0.1M
2022-01-13 28.57 28.57 27.65 27.81 0.2M
2022-01-12 27.60 29.15 27.60 28.03 0.3M
2022-01-11 26.69 28.67 26.69 27.92 0.3M
2022-01-10 26.92 27.75 26.92 27.26 0.1M
2022-01-07 27.53 27.66 26.72 26.92 0.1M
2022-01-06 26.30 27.81 26.30 27.22 0.2M
2022-01-05 26.69 27.69 26.69 27.11 0.1M
2022-01-04 27.03 28.62 26.83 26.99 0.3M
2022-01-03 28.76 28.76 26.40 26.76 0.2M