Refex Renewables & Infrastructure Ltd

REFR
🏛️ 印度 →
685.00
最后更新: 2025-09-29
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
2021-12-31 175.45 175.45 175.00 175.45 0.0M
2021-12-30 167.10 167.10 167.10 167.10 0.0M
2021-12-29 158.95 159.15 158.80 159.15 0.0M
2021-12-28 157.00 157.20 145.30 151.60 0.0M
2021-12-27 146.20 149.95 136.15 149.75 0.0M
2021-12-24 143.40 143.40 130.00 143.30 0.0M
2021-12-23 136.60 136.60 136.60 136.60 0.0M
2021-12-22 130.10 130.10 130.10 130.10 0.0M
2021-12-21 118.15 130.10 118.15 123.95 0.0M
2021-12-20 134.55 134.55 121.75 124.35 0.0M
2021-12-17 128.15 128.15 128.15 128.15 0.0M
2021-12-16 122.05 122.05 122.05 122.05 0.0M
2021-12-15 116.25 116.25 116.25 116.25 0.0M
2021-12-14 110.50 110.75 110.45 110.75 0.0M
2021-12-13 105.50 105.50 105.45 105.50 0.0M
2021-12-10 100.50 100.50 92.00 100.50 0.0M
2021-12-09 95.75 95.75 95.75 95.75 0.0M
2021-12-08 91.20 91.20 91.20 91.20 0.0M
2021-12-07 82.80 86.90 82.80 86.90 0.0M
2021-12-06 82.80 82.80 75.10 82.80 0.0M
2021-12-03 78.90 78.90 78.90 78.90 0.0M
2021-12-02 75.10 75.15 68.15 75.15 0.0M
2021-12-01 76.30 76.30 69.10 71.60 0.0M
2021-11-30 72.75 72.75 65.90 72.70 0.0M
2021-11-29 64.85 69.85 63.50 69.30 0.0M
2021-11-26 72.05 72.05 65.25 66.55 0.0M
2021-11-25 68.65 68.65 62.50 68.65 0.0M
2021-11-24 62.30 65.40 62.30 65.40 0.0M
2021-11-23 62.40 65.60 62.30 62.30 0.0M
2021-11-22 68.00 68.05 62.00 62.50 0.0M
2021-11-18 68.00 71.35 64.60 64.90 0.0M
2021-11-17 73.00 73.00 66.10 68.00 0.0M
2021-11-16 70.00 70.00 63.55 69.55 0.0M
2021-11-15 63.60 67.00 61.70 66.80 0.0M
2021-11-12 64.90 64.90 64.90 64.90 0.0M
2021-11-11 65.60 65.60 62.80 64.90 0.0M
2021-11-10 68.75 68.75 62.50 62.50 0.0M
2021-11-09 64.40 67.05 60.80 65.60 0.0M
2021-11-08 64.95 64.95 61.80 64.00 0.0M
2021-11-04 64.85 64.85 61.80 62.00 0.0M
2021-11-03 63.10 67.40 61.75 61.80 0.0M
2021-11-02 63.10 68.00 63.10 65.00 0.0M
2021-11-01 69.00 71.85 65.85 66.40 0.0M
2021-10-29 67.70 70.45 64.60 69.30 0.0M
2021-10-28 70.35 70.35 65.55 68.00 0.0M
2021-10-27 69.10 71.95 65.70 68.95 0.0M
2021-10-26 70.60 70.60 67.15 69.15 0.0M
2021-10-25 74.65 74.65 68.00 70.65 0.0M
2021-10-22 71.10 71.10 69.35 71.10 0.0M
2021-10-21 63.30 69.50 57.35 67.75 0.0M
2021-10-20 54.80 65.70 54.80 63.30 0.0M
2021-10-19 63.80 63.80 58.25 59.80 0.0M
2021-10-18 56.50 58.10 54.95 58.10 0.0M
2021-10-14 55.00 55.00 52.10 52.85 0.0M
2021-10-13 56.50 56.50 51.10 52.05 0.0M
2021-10-12 55.00 58.00 52.00 53.65 0.0M
2021-10-11 55.85 55.85 50.50 55.25 0.0M
2021-10-08 58.10 58.10 50.10 52.75 0.0M
2021-10-07 50.10 56.50 50.10 53.25 0.0M
2021-10-06 53.80 54.40 51.70 54.20 0.0M
2021-10-05 55.70 55.70 53.00 54.40 0.0M
2021-10-04 54.80 57.50 52.10 53.15 0.0M
2021-10-01 54.80 54.80 49.60 54.80 0.0M
2021-09-30 55.20 55.20 52.10 52.20 0.0M
2021-09-29 51.00 52.70 49.45 52.70 0.0M
2021-09-28 53.00 53.30 49.20 50.20 0.0M
2021-09-27 54.90 54.95 49.85 50.80 0.0M
2021-09-24 53.90 53.95 49.05 52.45 0.0M
2021-09-23 54.00 56.50 51.40 51.40 0.0M
2021-09-22 54.00 54.10 54.00 54.10 0.0M
2021-09-21 55.70 55.70 51.55 51.55 0.0M
2021-09-20 53.75 56.55 53.00 53.05 0.0M
2021-09-17 54.40 54.40 49.50 54.00 0.0M
2021-09-16 56.80 56.80 51.85 52.00 0.0M
2021-09-15 57.15 57.15 51.75 54.55 0.0M
2021-09-14 56.10 56.10 51.00 54.45 0.0M
2021-09-13 51.00 53.55 48.45 53.50 0.0M
2021-09-09 51.35 51.35 47.15 51.00 0.0M
2021-09-08 52.75 52.90 48.20 48.95 0.0M
2021-09-07 53.95 53.95 50.40 50.40 0.0M
2021-09-06 53.00 53.50 51.00 52.95 0.0M
2021-09-03 55.55 55.55 50.90 51.00 0.0M
2021-09-02 54.35 54.35 52.00 53.55 0.0M
2021-09-01 55.50 55.50 50.50 51.80 0.0M
2021-08-31 56.10 56.10 53.10 53.10 0.0M
2021-08-30 53.55 53.55 53.55 53.55 0.0M
2021-08-27 50.35 51.00 50.35 51.00 0.0M
2021-08-26 54.65 54.65 50.35 50.35 0.0M
2021-08-25 53.80 53.80 52.05 52.05 0.0M
2021-08-24 56.05 56.05 50.90 51.25 0.0M
2021-08-23 56.10 56.10 53.40 53.45 0.0M
2021-08-20 55.95 56.10 52.35 55.85 0.0M
2021-08-18 54.25 56.95 52.40 53.50 0.0M
2021-08-17 54.25 58.95 54.25 55.05 0.0M
2021-08-16 59.70 59.70 55.10 57.10 0.0M
2021-08-13 59.70 59.70 54.15 57.95 0.0M
2021-08-12 57.00 57.00 52.05 56.95 0.0M
2021-08-11 54.35 54.35 51.80 54.30 0.0M
2021-08-10 51.80 51.80 47.15 51.80 0.0M
2021-08-09 52.70 52.70 48.10 49.35 0.0M
2021-08-06 54.15 54.15 50.20 50.20 0.0M
2021-08-05 56.85 56.85 51.50 51.60 0.0M
2021-08-04 52.40 57.90 52.40 54.20 0.0M
2021-08-03 58.00 58.00 55.15 55.15 0.0M
2021-08-02 53.50 58.70 53.20 58.05 0.0M
2021-07-30 56.00 56.00 52.90 56.00 0.0M
2021-07-29 55.65 55.65 50.40 55.65 0.0M
2021-07-28 53.00 53.00 50.50 53.00 0.0M
2021-07-27 53.90 53.90 53.00 53.00 0.0M
2021-07-26 55.00 55.00 54.15 54.95 0.0M
2021-07-23 55.50 58.00 53.00 57.00 0.0M
2021-07-22 55.50 58.00 52.60 55.50 0.0M
2021-07-20 58.10 59.00 55.10 55.35 0.0M
2021-07-19 60.05 63.05 57.05 58.00 0.0M
2021-07-16 60.45 60.50 54.80 60.05 0.0M
2021-07-15 56.40 61.60 56.40 57.65 0.0M
2021-07-14 60.00 60.00 55.65 59.35 0.0M
2021-07-13 56.55 58.65 56.55 58.55 0.0M
2021-07-12 56.55 56.55 52.00 56.55 0.0M
2021-07-09 49.75 54.80 49.60 53.90 0.0M
2021-07-08 52.20 57.00 52.20 52.20 0.0M
2021-07-07 60.60 60.60 54.90 54.90 0.0M
2021-07-06 63.10 63.75 57.75 57.75 0.0M
2021-07-05 65.00 65.00 60.75 60.75 0.0M
2021-07-02 62.00 64.00 61.85 63.90 0.0M
2021-07-01 61.95 63.15 60.75 63.05 0.0M
2021-06-30 61.20 61.95 61.20 61.95 0.0M
2021-06-29 60.75 60.75 58.45 60.75 0.0M
2021-06-28 59.95 59.95 57.65 59.60 0.0M
2021-06-25 58.80 58.80 58.80 58.80 0.0M
2021-06-24 57.65 57.65 57.65 57.65 0.0M
2021-06-23 56.55 56.55 56.55 56.55 0.0M
2021-06-22 55.45 55.45 55.45 55.45 0.0M
2021-06-21 54.40 54.40 54.40 54.40 0.0M
2021-06-18 51.35 53.35 51.35 53.35 0.0M
2021-06-17 52.35 52.35 52.35 52.35 0.0M
2021-06-16 53.40 53.40 53.40 53.40 0.0M
2021-06-15 54.45 54.45 54.45 54.45 0.0M
2021-06-14 55.55 55.55 55.55 55.55 0.0M
2021-06-11 56.65 56.65 56.65 56.65 0.0M
2021-06-10 57.80 57.80 57.80 57.80 0.0M
2021-06-09 58.95 58.95 58.95 58.95 0.0M
2021-06-08 60.15 60.15 60.15 60.15 0.0M
2021-06-07 61.35 61.35 61.35 61.35 0.0M
2021-06-04 62.60 62.60 62.60 62.60 0.0M
2021-06-03 63.85 63.85 63.85 63.85 0.0M
2021-06-02 65.15 65.15 65.15 65.15 0.0M
2021-06-01 66.45 66.45 66.45 66.45 0.0M
2021-05-31 67.80 67.80 67.80 67.80 0.0M
2021-05-28 69.15 69.15 69.15 69.15 0.0M
2021-05-27 73.20 73.20 70.55 70.55 0.0M
2021-05-26 72.70 72.70 71.30 71.95 0.0M
2021-05-25 71.30 71.30 71.30 71.30 0.0M
2021-05-24 69.95 69.95 69.95 69.95 0.0M
2021-05-21 68.60 68.60 68.00 68.60 0.0M
2021-05-20 67.30 67.30 67.30 67.30 0.0M
2021-05-19 66.00 66.00 66.00 66.00 0.0M
2021-05-18 64.75 64.75 64.75 64.75 0.0M
2021-05-17 63.50 63.50 62.30 63.50 0.0M
2021-05-14 62.30 62.30 62.30 62.30 0.0M
2021-05-12 61.10 61.10 61.10 61.10 0.0M
2021-05-11 59.95 59.95 59.95 59.95 0.0M
2021-05-10 58.80 58.80 58.80 58.80 0.0M
2021-05-07 57.65 57.65 57.65 57.65 0.0M
2021-05-06 56.55 56.55 56.55 56.55 0.0M
2021-05-05 55.45 55.45 55.45 55.45 0.0M
2021-05-04 54.40 54.40 54.40 54.40 0.0M
2021-05-03 53.35 53.35 53.35 53.35 0.0M
2021-04-30 52.35 52.35 52.35 52.35 0.0M
2021-04-29 51.35 51.35 51.35 51.35 0.0M
2021-04-28 50.35 50.35 50.35 50.35 0.0M
2021-04-27 49.40 49.40 49.40 49.40 0.0M
2021-04-26 48.45 48.45 48.45 48.45 0.0M
2021-04-23 47.50 47.50 47.50 47.50 0.0M
2021-04-22 46.60 46.60 46.60 46.60 0.0M
2021-04-20 45.70 45.70 45.70 45.70 0.0M
2021-04-19 44.85 44.85 43.15 44.85 0.0M
2021-04-16 44.05 44.05 43.20 44.00 0.0M
2021-04-15 43.20 43.20 43.20 43.20 0.0M
2021-04-13 42.40 42.40 42.40 42.40 0.0M
2021-04-12 41.60 41.60 41.60 41.60 0.0M
2021-04-09 39.20 40.80 39.20 40.80 0.0M
2021-04-08 40.00 40.00 40.00 40.00 0.0M
2021-04-07 40.80 40.80 40.80 40.80 0.0M
2021-04-06 41.60 41.60 41.60 41.60 0.0M
2021-04-05 42.40 42.40 42.40 42.40 0.0M
2021-04-01 43.25 43.25 43.25 43.25 0.0M
2021-03-31 44.10 44.10 44.10 44.10 0.0M
2021-03-30 45.00 45.00 45.00 45.00 0.0M
2021-03-26 45.90 47.70 45.90 45.90 0.0M
2021-03-25 46.80 46.80 46.80 46.80 0.0M
2021-03-24 47.75 47.75 47.75 47.75 0.0M
2021-03-23 48.70 48.70 48.70 48.70 0.0M
2021-03-22 49.65 49.65 49.65 49.65 0.0M
2021-03-19 50.65 50.65 50.65 50.65 0.0M
2021-03-18 51.65 51.65 51.65 51.65 0.0M
2021-03-17 52.70 52.70 52.70 52.70 0.0M
2021-03-16 53.75 53.75 53.75 53.75 0.0M
2021-03-15 54.80 54.80 54.80 54.80 0.0M
2021-03-12 55.90 55.90 55.90 55.90 0.0M
2021-03-10 57.00 57.00 57.00 57.00 0.0M
2021-03-09 58.15 58.15 58.15 58.15 0.0M
2021-03-08 59.30 59.30 59.30 59.30 0.0M
2021-03-05 60.50 60.50 60.50 60.50 0.0M
2021-03-04 63.65 63.65 63.65 63.65 0.0M
2021-03-03 67.00 67.00 67.00 67.00 0.0M
2021-03-02 70.50 70.50 70.50 70.50 0.0M
2021-03-01 74.20 74.20 74.20 74.20 0.0M
2021-02-26 78.10 84.50 78.10 78.10 0.0M
2021-02-25 82.20 82.20 82.20 82.20 0.0M
2021-02-24 86.50 86.50 86.50 86.50 0.0M
2021-02-23 91.05 91.05 91.05 91.05 0.0M
2021-02-22 95.80 95.80 95.80 95.80 0.0M
2021-02-19 100.80 100.80 100.80 100.80 0.0M
2021-02-18 106.10 106.10 106.10 106.10 0.0M
2021-02-17 111.65 111.65 111.65 111.65 0.0M
2021-02-16 117.50 117.50 117.50 117.50 0.0M
2021-02-15 123.65 123.65 123.65 123.65 0.0M
2021-02-12 117.80 117.80 117.80 117.80 0.0M
2021-02-11 112.20 112.20 112.20 112.20 0.0M
2021-02-10 106.90 106.90 106.90 106.90 0.0M
2021-02-09 101.85 101.85 100.00 101.85 0.0M
2021-02-08 97.00 97.00 94.25 97.00 0.0M
2021-02-05 92.40 92.40 92.40 92.40 0.0M
2021-02-04 88.00 88.00 88.00 88.00 0.0M
2021-02-03 86.30 86.30 86.30 86.30 0.0M
2021-02-02 84.65 84.65 84.65 84.65 0.0M
2021-02-01 83.00 83.00 83.00 83.00 0.0M
2021-01-29 81.40 81.40 81.40 81.40 0.0M
2021-01-28 79.85 79.85 79.25 79.85 0.0M
2021-01-27 78.30 78.30 78.30 78.30 0.0M
2021-01-25 78.95 78.95 75.95 76.80 0.0M
2021-01-22 77.45 77.45 75.95 77.45 0.0M
2021-01-21 75.95 75.95 75.95 75.95 0.0M
2021-01-20 74.50 74.50 74.50 74.50 0.0M
2021-01-19 73.05 73.05 73.05 73.05 0.0M
2021-01-18 71.65 71.65 70.00 71.65 0.0M
2021-01-15 70.25 70.25 70.25 70.25 0.0M
2021-01-14 66.20 68.90 66.20 68.90 0.0M
2021-01-13 67.55 67.55 67.55 67.55 0.0M
2021-01-12 71.70 71.70 68.90 68.90 0.0M
2021-01-11 70.30 70.30 70.30 70.30 0.0M
2021-01-08 68.95 68.95 68.95 68.95 0.0M
2021-01-07 65.70 65.70 65.70 65.70 0.0M
2021-01-06 62.60 62.60 62.60 62.60 0.0M
2021-01-05 59.65 59.65 59.65 59.65 0.0M
2021-01-04 56.85 56.85 55.25 56.85 0.0M
2021-01-01 54.15 54.15 54.15 54.15 0.0M