Remedium Lifecare Ltd

REMU
🏛️ 印度 →
1.53
最后更新: 2025-09-26
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 26.36 26.36 23.26 25.07 0.7M
2023-12-28 26.00 26.25 25.00 25.84 1.3M
2023-12-27 25.99 25.99 24.75 25.50 0.2M
2023-12-26 25.00 25.96 23.78 25.13 1.1M
2023-12-22 27.25 27.25 24.55 24.99 0.2M
2023-12-21 24.50 26.75 24.50 26.25 0.0M
2023-12-20 27.03 27.30 26.10 26.33 0.3M
2023-12-19 27.24 27.25 25.06 26.78 0.1M
2023-12-18 26.69 26.69 25.56 26.07 0.1M
2023-12-15 27.00 28.48 25.00 26.19 0.2M
2023-12-14 28.70 28.70 26.58 27.78 0.5M
2023-12-13 28.20 28.70 26.27 27.96 0.2M
2023-12-12 28.74 28.74 27.80 27.92 0.1M
2023-12-11 29.49 29.49 27.05 27.77 0.1M
2023-12-08 29.49 30.50 28.22 28.72 0.7M
2023-12-07 28.20 28.20 26.50 28.20 0.4M
2023-12-06 25.63 25.63 25.62 25.63 0.1M
2023-12-05 24.41 24.41 24.41 24.41 0.0M
2023-12-04 23.25 23.25 23.00 23.25 0.1M
2023-12-01 21.00 22.15 21.00 22.15 0.1M
2023-11-30 21.10 22.00 21.09 21.09 0.2M
2023-11-29 23.00 23.00 22.20 22.20 0.1M
2023-11-28 24.25 25.00 23.37 23.37 0.1M
2023-11-24 25.50 25.75 24.13 24.60 0.1M
2023-11-23 25.75 26.65 25.00 25.31 0.1M
2023-11-22 26.95 27.03 25.75 26.06 0.1M
2023-11-21 26.95 27.00 25.61 26.63 0.1M
2023-11-20 27.10 27.50 26.25 26.54 0.0M
2023-11-17 27.99 27.99 26.00 27.03 0.0M
2023-11-16 27.00 27.80 26.55 26.74 0.1M
2023-11-15 27.50 27.94 26.60 26.96 1.4M
2023-11-13 29.25 29.25 27.12 27.25 0.3M
2023-11-12 29.05 29.05 27.75 28.55 0.1M
2023-11-10 27.95 28.35 26.56 27.71 0.2M
2023-11-09 28.56 28.56 27.40 27.92 0.2M
2023-11-08 27.78 28.40 27.25 27.81 0.4M
2023-11-07 28.30 28.60 27.00 28.21 0.9M
2023-11-06 28.70 28.85 27.65 28.02 0.1M
2023-11-03 27.50 28.49 26.51 27.78 0.2M
2023-11-02 27.48 28.14 26.50 27.89 0.3M
2023-11-01 27.75 27.80 26.17 26.80 0.1M
2023-10-31 28.70 28.80 27.28 27.55 1.8M
2023-10-30 28.75 28.75 27.05 27.83 0.1M
2023-10-27 28.70 28.98 27.75 28.01 0.1M
2023-10-26 29.29 29.29 27.34 27.90 0.1M
2023-10-25 29.06 29.99 27.76 28.27 0.0M
2023-10-23 29.17 29.70 29.00 29.04 0.1M
2023-10-20 29.30 29.75 28.66 29.14 0.1M
2023-10-19 29.75 29.75 28.60 29.18 0.1M
2023-10-18 30.15 30.15 28.58 29.57 0.1M
2023-10-17 29.94 30.15 28.11 29.71 0.4M
2023-10-16 27.75 29.85 27.26 28.96 1.7M
2023-10-13 30.19 30.19 28.64 28.69 0.9M
2023-10-12 29.99 30.75 29.15 30.14 1.7M
2023-10-11 31.75 31.80 29.28 29.99 1.3M
2023-10-10 29.95 30.57 29.20 30.51 0.9M
2023-10-09 30.56 30.60 29.03 29.11 0.2M
2023-10-06 31.55 32.85 30.25 30.56 1.0M
2023-10-05 33.00 34.22 31.14 31.55 0.2M
2023-10-04 34.00 34.70 32.57 32.59 0.3M
2023-10-03 35.95 35.95 34.10 34.28 0.2M
2023-09-29 35.54 36.50 35.41 35.71 0.3M
2023-09-28 36.15 37.20 34.37 35.48 0.8M
2023-09-27 35.15 36.20 35.00 36.18 0.7M
2023-09-26 32.95 34.48 32.85 34.48 0.9M
2023-09-25 32.80 32.84 32.80 32.84 0.4M
2023-09-22 30.40 31.28 30.40 31.28 0.1M
2023-09-21 28.73 29.79 28.73 29.79 0.9M
2023-09-20 28.32 29.00 28.32 28.37 0.7M
2023-09-18 30.08 30.75 29.81 29.81 0.1M
2023-09-15 32.50 32.50 31.38 31.38 0.1M
2023-09-14 34.75 35.00 32.70 33.03 0.2M
2023-09-13 36.35 36.73 34.42 34.42 0.1M
2023-09-12 36.80 37.00 36.00 36.23 0.2M
2023-09-11 37.20 37.20 36.25 36.36 0.1M
2023-09-08 37.75 37.75 35.91 36.01 0.2M
2023-09-07 37.76 39.40 37.75 37.80 0.1M
2023-09-06 40.00 40.00 38.00 38.42 0.1M
2023-09-05 39.45 40.00 38.25 38.48 0.1M
2023-09-04 40.75 41.19 39.51 40.18 0.2M
2023-09-01 42.44 42.44 40.75 41.00 0.2M
2023-08-31 41.18 41.18 40.50 40.81 0.1M
2023-08-30 40.75 41.25 40.50 41.00 0.1M
2023-08-29 40.65 40.65 40.05 40.25 0.4M
2023-08-28 39.72 40.50 39.63 40.09 0.1M
2023-08-25 40.25 40.63 38.75 39.72 0.1M
2023-08-24 41.10 41.10 40.07 40.38 0.2M
2023-08-23 40.50 41.21 40.38 40.42 0.8M
2023-08-22 40.50 41.39 40.38 40.54 0.5M
2023-08-21 41.50 41.50 40.25 40.47 0.2M
2023-08-18 40.84 41.50 40.50 40.65 0.4M
2023-08-17 42.12 42.12 40.75 41.28 0.4M
2023-08-16 42.00 42.25 40.75 41.39 0.2M
2023-08-14 42.20 42.20 40.25 41.19 0.6M
2023-08-11 40.93 41.25 40.00 40.19 0.4M
2023-08-10 41.25 41.63 40.50 40.88 0.5M
2023-08-09 42.07 42.07 40.00 41.56 0.1M
2023-08-08 41.00 42.25 40.75 40.93 0.1M
2023-08-07 42.00 42.63 40.75 40.85 0.1M
2023-08-04 40.87 42.23 40.38 41.24 0.1M
2023-08-03 42.15 44.00 40.07 40.40 0.5M
2023-08-02 43.73 44.92 40.76 42.15 0.8M
2023-08-01 41.45 42.85 41.00 42.78 0.5M
2023-07-31 41.22 41.22 39.75 40.81 0.8M
2023-07-28 39.25 39.25 39.25 39.25 0.0M
2023-07-27 37.59 38.35 37.03 37.40 0.5M
2023-07-26 38.38 38.92 37.32 37.54 0.4M
2023-07-25 37.10 37.68 37.07 37.26 0.6M
2023-07-24 36.52 36.96 36.03 36.38 0.7M
2023-07-21 36.07 36.54 36.04 36.07 0.4M
2023-07-20 36.08 36.50 36.03 36.07 0.1M
2023-07-19 36.16 36.52 36.07 36.08 0.1M
2023-07-18 36.79 36.79 36.02 36.16 1.0M
2023-07-17 37.04 37.04 35.98 36.23 0.8M
2023-07-14 35.65 36.61 35.63 35.91 0.2M
2023-07-13 36.71 37.30 34.79 35.61 0.9M
2023-07-12 36.83 37.41 36.59 36.62 0.9M
2023-07-11 35.82 37.61 35.74 36.65 1.3M
2023-07-10 37.72 38.48 35.71 35.82 0.8M
2023-07-07 39.02 39.02 37.11 37.59 0.4M
2023-07-06 38.69 39.64 37.17 38.22 0.7M
2023-07-05 37.17 38.27 36.43 37.86 0.5M
2023-07-04 38.38 38.38 36.21 36.45 0.9M
2023-07-03 37.93 40.61 37.47 38.11 1.0M
2023-06-30 37.50 39.15 37.50 39.00 1.8M
2023-06-28 35.98 37.41 35.83 37.28 0.8M
2023-06-27 38.46 38.46 35.06 35.68 1.1M
2023-06-26 36.70 36.93 36.23 36.91 0.9M
2023-06-23 35.04 35.27 33.93 35.18 1.1M
2023-06-22 33.66 34.09 30.85 33.59 0.7M
2023-06-21 32.47 32.47 32.47 32.47 0.2M
2023-06-20 30.78 30.92 29.65 30.92 0.3M
2023-06-19 28.93 29.45 28.75 29.45 0.7M
2023-06-16 27.21 28.05 26.74 28.05 0.2M
2023-06-15 25.36 26.72 25.34 26.71 0.2M
2023-06-14 27.63 28.03 25.36 25.45 0.3M
2023-06-13 25.89 27.08 25.03 26.70 1.0M
2023-06-12 24.60 24.66 23.21 24.62 0.4M
2023-06-09 22.32 23.45 20.18 22.42 0.4M
2023-06-08 21.88 22.84 20.16 21.37 0.1M
2023-06-07 20.11 21.07 20.11 20.84 0.0M
2023-06-06 19.31 20.25 19.31 20.10 0.1M
2023-06-05 19.29 19.50 17.81 19.31 0.3M
2023-06-02 17.46 18.75 17.19 18.57 0.2M
2023-06-01 18.04 18.46 16.71 18.09 0.5M
2023-05-31 16.98 18.08 16.98 17.59 0.7M
2023-05-30 17.63 19.27 17.44 17.87 0.2M
2023-05-29 17.51 19.35 17.51 18.36 0.4M
2023-05-26 18.43 18.43 18.43 18.43 0.1M
2023-05-25 19.46 20.00 18.55 19.40 0.1M
2023-05-24 19.91 21.34 19.46 19.53 0.2M
2023-05-23 18.59 20.50 18.59 20.48 1.3M
2023-05-22 19.57 19.57 19.57 19.57 0.0M
2023-05-19 21.49 22.14 20.56 20.60 0.1M
2023-05-18 22.13 22.13 21.15 21.49 0.2M
2023-05-17 19.64 21.26 19.23 21.26 1.1M
2023-05-16 21.80 22.18 20.21 20.24 0.4M
2023-05-15 21.39 22.02 19.95 21.26 0.3M
2023-05-12 20.96 21.01 20.85 20.97 0.3M
2023-05-11 19.63 20.01 19.10 20.01 0.2M
2023-05-10 19.11 19.15 17.57 19.06 0.1M
2023-05-09 17.86 18.71 16.92 18.49 1.1M
2023-05-08 17.92 17.92 16.30 17.81 0.2M
2023-05-05 16.95 17.07 16.95 17.07 0.1M
2023-05-04 16.24 16.26 14.71 16.26 0.3M
2023-05-03 15.48 15.48 14.01 15.48 0.2M
2023-05-02 14.68 14.75 14.40 14.75 0.8M
2023-04-28 14.04 14.04 13.38 14.04 0.2M
2023-04-27 13.38 13.38 12.77 13.38 0.3M
2023-04-26 12.74 12.74 12.68 12.74 0.2M
2023-04-25 12.43 13.04 11.80 12.13 0.9M
2023-04-24 12.42 12.42 12.36 12.42 0.1M
2023-04-21 11.82 11.82 11.82 11.82 0.0M
2023-04-20 11.26 11.26 11.26 11.26 0.0M
2023-04-19 10.73 10.73 10.73 10.73 0.1M
2023-04-18 10.21 10.21 10.21 10.21 0.1M
2023-04-17 9.73 9.73 9.73 9.73 0.2M
2023-04-13 9.26 9.27 9.00 9.27 0.2M
2023-04-12 8.82 8.82 7.98 8.82 0.5M
2023-04-11 8.40 8.40 8.30 8.40 0.1M
2023-04-10 8.00 8.00 7.24 8.00 0.2M
2023-04-06 7.58 7.62 7.58 7.62 0.1M
2023-04-05 7.26 7.26 7.26 7.26 0.1M
2023-04-03 6.91 6.92 6.73 6.92 0.2M
2023-03-31 6.59 6.59 6.59 6.59 0.1M
2023-03-29 6.15 6.27 5.99 6.27 0.2M
2023-03-28 5.96 5.98 5.41 5.97 0.4M
2023-03-27 5.63 5.70 5.15 5.70 1.0M
2023-03-24 5.42 5.42 5.42 5.42 0.1M
2023-03-23 5.16 5.17 4.91 5.17 0.2M
2023-03-22 4.85 4.92 4.85 4.92 0.1M
2023-03-21 4.69 4.69 4.55 4.69 0.2M
2023-03-20 4.46 4.46 4.27 4.46 0.2M
2023-03-17 4.25 4.25 4.25 4.25 0.0M
2023-03-16 4.04 4.05 4.03 4.05 0.1M
2023-03-15 3.67 3.86 3.54 3.86 0.2M
2023-03-14 3.64 3.69 3.35 3.67 0.4M
2023-03-13 3.53 3.57 3.23 3.51 0.4M
2023-03-10 3.40 3.40 3.13 3.40 0.2M
2023-03-09 3.23 3.24 3.23 3.24 0.1M
2023-03-08 2.79 3.08 2.79 3.08 0.2M
2023-03-06 2.94 2.94 2.66 2.94 1.7M
2023-03-03 2.80 2.80 2.80 2.80 0.1M
2023-03-02 2.60 2.66 2.60 2.66 0.1M
2023-03-01 2.53 2.54 2.42 2.54 0.2M
2023-02-28 2.41 2.42 2.30 2.42 0.1M
2023-02-27 2.32 2.32 2.22 2.30 0.1M
2023-02-24 2.18 2.21 2.13 2.21 0.2M
2023-02-23 2.21 2.21 2.10 2.10 0.1M
2023-02-22 2.01 2.12 1.95 2.12 0.1M
2023-02-21 1.99 2.05 1.99 2.05 0.0M
2023-02-20 1.86 1.95 1.77 1.95 0.7M
2023-02-17 1.84 1.94 1.84 1.86 0.3M
2023-02-16 1.94 1.94 1.93 1.93 0.0M
2023-02-15 2.23 2.23 2.03 2.03 0.1M
2023-02-14 2.14 2.19 2.14 2.14 0.0M
2023-02-13 2.33 2.33 2.21 2.22 0.3M
2023-02-10 2.17 2.39 2.17 2.33 0.1M
2023-02-09 2.33 2.34 2.28 2.28 0.5M
2023-02-08 2.32 2.45 2.32 2.33 0.5M
2023-02-07 2.37 2.37 2.28 2.33 0.0M
2023-02-06 2.35 2.35 2.28 2.28 0.0M
2023-02-03 2.32 2.33 2.14 2.28 1.5M
2023-02-02 2.30 2.32 2.14 2.26 0.3M
2023-02-01 2.38 2.41 2.23 2.24 0.4M
2023-01-31 2.30 2.36 2.28 2.30 0.2M
2023-01-30 2.19 2.33 2.11 2.25 0.8M
2023-01-27 2.39 2.39 2.21 2.22 1.0M
2023-01-25 2.28 2.41 2.13 2.32 1.6M
2023-01-24 2.19 2.19 1.88 2.19 1.1M
2023-01-23 1.99 1.99 1.99 1.99 0.4M
2023-01-20 1.50 1.81 1.50 1.81 1.0M
2023-01-19 1.46 1.51 1.35 1.51 0.4M
2023-01-18 1.25 1.26 1.25 1.26 0.0M
2023-01-17 1.25 1.25 1.25 1.25 0.0M
2023-01-16 1.34 1.34 1.25 1.25 0.0M
2023-01-13 1.25 1.27 1.25 1.25 0.2M
2023-01-12 1.25 1.25 1.23 1.25 0.2M
2023-01-11 1.25 1.25 1.25 1.25 0.0M
2023-01-10 1.25 1.26 1.25 1.26 0.0M
2023-01-09 1.25 1.26 1.25 1.26 0.2M
2023-01-06 1.25 1.26 1.25 1.25 0.1M
2023-01-05 1.25 1.25 1.25 1.25 0.2M
2023-01-04 1.25 1.25 1.24 1.24 0.1M
2023-01-03 1.25 1.25 1.22 1.24 0.6M
2023-01-02 1.25 1.25 1.25 1.25 0.0M