Rex Pipes and Cables Industries Ltd

REXI
🏛️ 印度 →
160.00
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
2022-12-29 34.65 34.65 34.55 34.55 0.0M
2022-12-28 36.30 36.30 36.30 36.30 0.0M
2022-12-23 36.30 36.30 36.30 36.30 0.0M
2022-12-22 38.60 38.60 38.20 38.20 0.0M
2022-12-21 40.00 40.00 40.00 40.00 0.0M
2022-12-15 39.75 39.75 39.75 39.75 0.0M
2022-12-14 41.20 41.20 41.20 41.20 0.0M
2022-12-12 42.80 42.80 42.80 42.80 0.0M
2022-12-08 41.60 41.60 41.60 41.60 0.0M
2022-12-05 41.65 41.65 41.60 41.60 0.0M
2022-12-02 43.75 43.75 43.75 43.75 0.0M
2022-12-01 42.35 42.35 41.00 42.00 0.0M
2022-11-30 40.45 40.45 40.45 40.45 0.0M
2022-11-25 39.50 39.50 39.00 39.00 0.0M
2022-11-24 40.05 40.05 39.75 39.75 0.0M
2022-11-22 41.20 41.20 41.20 41.20 0.0M
2022-11-21 40.90 40.90 40.00 40.00 0.0M
2022-11-18 38.85 40.95 38.85 40.95 0.0M
2022-11-16 41.65 41.65 40.65 40.65 0.0M
2022-11-15 39.70 39.70 39.70 39.70 0.0M
2022-11-14 37.85 37.85 37.85 37.85 0.0M
2022-11-10 38.20 38.20 38.20 38.20 0.0M
2022-11-02 39.10 39.10 39.10 39.10 0.0M
2022-11-01 39.10 39.10 39.10 39.10 0.0M
2022-10-31 39.00 39.30 38.90 39.15 0.0M
2022-10-28 40.60 40.60 40.15 40.20 0.0M
2022-10-27 38.00 40.80 38.00 39.55 0.0M
2022-10-21 38.90 38.90 38.90 38.90 0.0M
2022-10-20 36.80 39.25 36.80 39.25 0.0M
2022-10-19 37.40 37.40 37.40 37.40 0.0M
2022-10-18 37.50 37.50 37.50 37.50 0.0M
2022-10-17 36.60 39.25 36.40 38.50 0.0M
2022-10-14 37.50 37.50 37.25 37.40 0.0M
2022-10-13 38.10 38.15 37.90 38.00 0.0M
2022-10-11 39.25 39.25 38.80 38.85 0.0M
2022-10-03 40.75 40.75 40.75 40.75 0.0M
2022-09-30 38.30 38.85 38.30 38.85 0.0M
2022-09-28 40.30 40.30 40.30 40.30 0.0M
2022-09-23 39.75 39.75 38.90 38.90 0.0M
2022-09-22 39.70 39.70 37.90 37.90 0.0M
2022-09-21 39.30 39.30 37.85 37.85 0.0M
2022-09-20 40.30 40.30 37.75 38.40 0.0M
2022-09-19 37.15 40.30 37.10 38.40 0.0M
2022-09-16 38.40 38.40 38.40 38.40 0.0M
2022-09-15 39.35 39.35 39.35 39.35 0.0M
2022-09-14 43.00 43.00 40.30 40.30 0.1M
2022-09-12 42.50 42.50 40.15 42.40 0.0M
2022-09-09 40.55 40.55 40.55 40.55 0.0M
2022-09-07 42.00 42.00 42.00 42.00 0.0M
2022-09-05 40.00 40.00 40.00 40.00 0.0M
2022-09-02 41.50 41.85 40.85 41.85 0.0M
2022-09-01 43.00 43.00 43.00 43.00 0.0M
2022-08-30 40.50 41.60 40.50 41.60 0.0M
2022-08-29 40.50 40.50 40.50 40.50 0.0M
2022-08-26 39.00 41.30 39.00 41.30 0.0M
2022-08-25 40.00 40.00 40.00 40.00 0.0M
2022-08-23 40.80 41.00 40.80 41.00 0.0M
2022-08-22 39.60 39.60 39.60 39.60 0.0M
2022-08-19 41.60 41.60 41.60 41.60 0.0M
2022-08-18 38.80 39.75 38.20 39.75 0.0M
2022-08-16 41.45 41.45 40.20 40.20 0.0M
2022-08-12 41.40 41.40 39.50 39.50 0.0M
2022-08-11 39.50 39.50 39.50 39.50 0.0M
2022-08-10 37.65 37.65 37.65 37.65 0.0M
2022-08-04 36.20 36.20 35.25 35.90 0.0M
2022-08-03 34.50 34.50 34.50 34.50 0.0M
2022-08-02 33.00 35.50 32.90 32.90 0.0M
2022-08-01 33.95 33.95 33.95 33.95 0.0M
2022-07-29 35.70 35.70 35.20 35.20 0.0M
2022-07-28 36.55 36.55 36.55 36.55 0.0M
2022-07-27 38.10 38.10 36.80 37.45 0.0M
2022-07-26 37.95 38.45 37.65 37.65 0.0M
2022-07-25 36.65 36.65 36.65 36.65 0.0M
2022-07-22 38.50 38.50 38.50 38.50 0.0M
2022-07-21 39.80 39.80 39.80 39.80 0.0M
2022-07-20 40.00 40.00 39.85 39.85 0.0M
2022-07-19 42.70 42.70 41.90 41.90 0.0M
2022-07-14 44.10 44.10 44.10 44.10 0.0M
2022-07-13 43.00 45.15 43.00 44.10 0.0M
2022-07-12 43.00 43.00 43.00 43.00 0.0M
2022-07-07 41.45 43.50 41.45 43.50 0.0M
2022-07-06 43.60 43.60 43.60 43.60 0.0M
2022-07-05 42.60 43.25 42.25 42.25 0.0M
2022-07-04 43.80 43.80 41.20 41.20 0.0M
2022-06-30 46.40 46.40 43.35 43.35 0.0M
2022-06-29 45.60 45.60 45.60 45.60 0.0M
2022-06-28 43.00 44.40 43.00 44.40 0.0M
2022-06-27 41.10 43.95 41.10 43.95 0.0M
2022-06-24 42.55 43.15 42.15 43.15 0.0M
2022-06-23 41.10 41.10 41.10 41.10 0.0M
2022-06-22 40.85 41.00 38.25 39.20 0.0M
2022-06-21 38.00 39.90 38.00 39.90 0.0M
2022-06-20 36.80 38.15 35.05 38.00 0.0M
2022-06-17 33.85 36.80 33.85 36.80 0.0M
2022-06-16 36.70 37.40 34.25 35.55 0.0M
2022-06-15 35.65 35.65 35.65 35.65 0.0M
2022-06-14 37.30 37.30 37.30 37.30 0.0M
2022-06-13 36.30 36.30 36.30 36.30 0.0M
2022-06-10 40.00 40.00 38.20 38.20 0.0M
2022-06-09 40.20 40.20 40.20 40.20 0.0M
2022-06-08 41.35 44.45 40.60 41.30 0.0M
2022-06-07 42.75 43.55 42.65 42.70 0.0M
2022-06-06 39.80 41.50 39.80 41.50 0.0M
2022-06-03 42.95 42.95 40.30 41.00 0.0M
2022-06-02 42.15 42.15 38.20 41.05 0.1M
2022-06-01 40.15 40.15 40.15 40.15 0.0M
2022-05-31 38.25 38.25 38.25 38.25 0.0M
2022-05-30 36.40 36.45 36.40 36.45 0.0M
2022-05-27 34.75 34.75 34.75 34.75 0.0M
2022-05-26 33.10 33.10 33.10 33.10 0.0M
2022-05-25 31.55 31.55 31.55 31.55 0.0M
2022-05-24 30.05 30.05 30.05 30.05 0.0M
2022-05-23 28.75 29.60 27.70 28.65 0.1M
2022-05-20 28.05 28.95 27.40 28.20 0.0M
2022-05-19 28.65 30.00 28.65 28.70 0.0M
2022-05-18 28.50 30.20 28.50 29.95 0.0M
2022-05-17 30.50 30.50 28.85 28.85 0.0M
2022-05-16 30.00 30.00 28.75 29.50 0.1M
2022-05-13 29.00 30.85 28.50 30.25 0.0M
2022-05-12 30.15 30.15 29.95 29.95 0.0M
2022-05-11 29.20 30.20 29.20 29.20 0.0M
2022-05-10 32.95 32.95 30.70 30.70 0.0M
2022-05-09 32.30 32.30 32.30 32.30 0.0M
2022-05-06 32.40 33.95 31.95 33.95 0.0M
2022-05-05 34.15 34.65 33.60 33.60 0.0M
2022-05-04 34.85 35.60 34.70 35.35 0.0M
2022-05-02 36.50 36.50 36.50 36.50 0.0M
2022-04-29 34.70 35.70 34.10 35.70 0.0M
2022-04-28 34.40 35.75 34.40 35.65 0.0M
2022-04-27 34.30 36.00 34.10 35.90 0.0M
2022-04-26 35.35 37.00 34.80 35.80 0.0M
2022-04-25 34.05 36.80 34.00 36.60 0.0M
2022-04-22 35.35 35.60 35.35 35.60 0.0M
2022-04-21 35.45 35.45 35.00 35.20 0.0M
2022-04-19 35.20 36.35 34.45 36.00 0.0M
2022-04-18 35.90 37.65 35.80 36.25 0.0M
2022-04-13 37.85 37.85 37.40 37.65 0.1M
2022-04-12 42.25 42.25 39.35 39.35 0.1M
2022-04-11 42.60 43.05 40.50 41.40 0.1M
2022-04-08 42.75 42.75 42.60 42.60 0.0M
2022-04-07 40.90 40.90 40.90 40.90 0.0M
2022-04-06 40.65 40.65 40.50 40.50 0.0M
2022-04-04 40.45 40.45 39.50 40.15 0.0M
2022-04-01 39.25 39.25 36.65 38.80 0.0M
2022-03-31 40.90 40.90 38.25 38.25 0.0M
2022-03-30 39.00 39.50 39.00 39.50 0.0M
2022-03-29 39.85 39.85 38.50 39.00 0.0M
2022-03-25 41.40 41.80 39.90 40.50 0.0M
2022-03-23 42.00 42.00 42.00 42.00 0.0M
2022-03-22 42.10 43.35 42.05 42.40 0.0M
2022-03-21 45.25 45.25 42.00 44.25 0.0M
2022-03-17 42.10 43.90 42.00 43.70 0.0M
2022-03-16 41.15 44.70 41.10 42.00 0.0M
2022-03-15 44.80 44.80 43.25 43.25 0.0M
2022-03-14 44.00 45.50 44.00 45.50 0.0M
2022-03-11 42.75 45.90 42.75 45.90 0.0M
2022-03-10 45.50 45.50 44.40 44.40 0.0M
2022-03-09 44.40 44.40 44.40 44.40 0.0M
2022-03-07 41.10 43.60 41.10 43.60 0.0M
2022-03-04 43.20 43.20 43.20 43.20 0.0M
2022-03-03 41.25 43.85 40.75 42.20 0.0M
2022-03-02 43.10 43.10 41.10 42.50 0.0M
2022-02-28 41.90 41.90 41.90 41.90 0.0M
2022-02-25 40.70 40.70 39.35 40.65 0.0M
2022-02-24 41.50 41.50 39.35 39.35 0.0M
2022-02-23 41.40 41.40 41.40 41.40 0.0M
2022-02-22 41.15 44.00 40.40 40.40 0.1M
2022-02-21 41.45 42.50 40.00 42.45 0.0M
2022-02-18 37.25 41.15 37.25 40.80 0.0M
2022-02-17 42.00 42.00 38.75 39.20 0.0M
2022-02-16 40.75 40.75 40.75 40.75 0.0M
2022-02-15 38.60 41.35 38.50 41.35 0.0M
2022-02-14 40.50 41.95 40.05 40.50 0.0M
2022-02-11 40.85 40.90 40.80 40.90 0.0M
2022-02-10 42.50 43.00 42.30 42.30 0.0M
2022-02-09 44.70 44.70 43.65 43.65 0.0M
2022-02-08 43.75 43.75 43.75 43.75 0.0M
2022-02-07 43.85 43.85 43.85 43.85 0.0M
2022-02-04 43.60 43.95 42.60 43.65 0.0M
2022-02-03 43.50 43.50 41.00 43.50 0.0M
2022-02-02 45.90 45.90 43.50 43.50 0.0M
2022-02-01 44.65 44.65 44.65 44.65 0.0M
2022-01-31 43.00 44.00 41.55 44.00 0.0M
2022-01-27 42.45 44.20 38.20 41.80 0.0M
2022-01-25 46.20 46.20 40.00 41.60 0.1M
2022-01-24 45.85 47.35 42.15 42.15 0.1M
2022-01-21 46.80 47.05 46.00 46.80 0.0M
2022-01-20 45.30 46.75 45.30 46.75 0.0M
2022-01-19 44.00 46.20 43.15 45.40 0.0M
2022-01-18 47.50 48.50 45.25 45.90 0.1M
2022-01-17 45.65 48.45 45.00 48.40 0.1M
2022-01-14 47.50 47.50 44.50 46.70 0.1M
2022-01-13 46.60 46.60 45.00 46.50 0.0M
2022-01-12 47.65 47.65 44.05 45.95 0.0M
2022-01-11 45.75 47.45 45.10 46.10 0.0M
2022-01-10 46.05 48.20 45.15 48.20 0.0M
2022-01-07 48.00 48.00 46.90 46.90 0.0M
2022-01-06 44.50 47.85 44.20 47.30 0.0M
2022-01-05 45.10 47.70 45.05 45.05 0.0M
2022-01-04 47.10 47.70 45.15 46.35 0.0M
2022-01-03 47.85 47.85 45.95 47.45 0.0M