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
2023-12-29 66.70 66.70 66.70 66.70 0.0M
2023-12-28 68.10 68.10 68.10 68.10 0.0M
2023-12-22 68.10 68.10 68.10 68.10 0.0M
2023-12-20 68.10 68.10 68.10 68.10 0.0M
2023-12-18 68.10 68.10 68.10 68.10 0.0M
2023-12-15 70.50 70.50 70.50 70.50 0.0M
2023-12-12 67.50 69.50 67.50 69.50 0.0M
2023-12-08 69.50 69.50 69.50 69.50 0.0M
2023-12-07 69.60 70.30 69.60 70.30 0.0M
2023-12-06 73.30 73.30 72.25 72.25 0.0M
2023-12-05 77.00 77.00 75.90 76.00 0.0M
2023-12-04 76.50 79.90 75.45 79.90 0.0M
2023-11-30 79.40 79.40 79.40 79.40 0.0M
2023-11-29 74.00 79.40 74.00 79.40 0.0M
2023-11-28 73.50 75.70 73.50 75.70 0.0M
2023-11-24 72.05 72.10 72.05 72.10 0.0M
2023-11-23 70.15 70.15 66.10 68.70 0.0M
2023-11-22 66.80 66.85 66.80 66.85 0.0M
2023-11-21 66.10 66.10 63.50 63.70 0.0M
2023-11-20 66.05 66.05 66.00 66.00 0.0M
2023-11-17 66.00 66.00 66.00 66.00 0.0M
2023-11-15 67.10 67.10 67.10 67.10 0.0M
2023-11-13 67.75 67.75 66.70 67.05 0.0M
2023-11-10 70.20 70.20 70.20 70.20 0.0M
2023-11-09 68.05 68.05 66.90 66.90 0.0M
2023-11-08 69.00 69.30 68.05 68.65 0.0M
2023-11-07 70.35 70.35 70.35 70.35 0.0M
2023-11-03 69.35 70.35 68.35 70.35 0.0M
2023-11-01 73.90 73.90 71.90 71.95 0.0M
2023-10-31 71.40 71.40 70.40 70.40 0.0M
2023-10-30 68.00 68.00 68.00 68.00 0.0M
2023-10-27 68.25 68.25 68.25 68.25 0.0M
2023-10-26 65.00 65.00 65.00 65.00 0.0M
2023-10-25 70.00 70.00 67.40 67.40 0.0M
2023-10-23 70.40 70.40 69.35 69.85 0.0M
2023-10-18 67.55 73.40 67.55 73.00 0.0M
2023-10-16 70.10 70.10 70.00 70.00 0.0M
2023-10-12 72.00 72.00 72.00 72.00 0.0M
2023-10-09 70.65 70.65 70.65 70.65 0.0M
2023-10-06 67.30 67.30 67.30 67.30 0.0M
2023-10-05 64.10 64.10 64.10 64.10 0.0M
2023-10-04 67.05 67.05 66.05 66.05 0.0M
2023-10-03 63.90 63.90 63.90 63.90 0.0M
2023-09-27 66.10 66.10 66.10 66.10 0.0M
2023-09-26 66.80 66.80 66.80 66.80 0.0M
2023-09-22 71.10 72.00 69.20 69.20 0.0M
2023-09-21 71.45 71.45 71.45 71.45 0.0M
2023-09-20 74.00 74.00 74.00 74.00 0.0M
2023-09-18 73.80 77.00 73.80 76.00 0.0M
2023-09-15 75.95 76.95 75.00 76.20 0.0M
2023-09-14 75.60 79.50 75.50 78.75 0.0M
2023-09-13 80.80 80.85 74.60 78.30 0.0M
2023-09-12 73.50 77.00 73.30 77.00 0.0M
2023-09-11 77.80 77.80 73.35 73.35 0.0M
2023-09-08 76.00 76.00 74.10 74.10 0.0M
2023-09-07 80.00 80.00 73.80 74.60 0.0M
2023-09-06 82.20 82.20 76.25 76.25 0.1M
2023-09-05 77.50 78.30 77.20 78.30 0.0M
2023-09-04 79.10 80.00 79.10 80.00 0.0M
2023-09-01 80.50 80.50 80.00 80.00 0.0M
2023-08-31 82.25 84.50 80.60 80.60 0.0M
2023-08-28 84.00 84.00 82.00 82.25 0.0M
2023-08-25 84.00 84.00 80.50 80.50 0.0M
2023-08-23 80.50 84.90 80.50 81.10 0.0M
2023-08-22 87.85 87.85 83.00 83.25 0.0M
2023-08-21 81.00 84.30 81.00 84.30 0.0M
2023-08-18 78.10 83.55 78.00 80.30 0.0M
2023-08-17 84.10 84.10 78.70 79.60 0.0M
2023-08-16 83.95 84.50 80.10 80.10 0.0M
2023-08-14 80.10 82.10 80.10 80.50 0.0M
2023-08-11 83.45 83.45 80.50 82.10 0.0M
2023-08-10 78.15 83.45 78.15 83.45 0.0M
2023-08-09 77.50 83.35 77.50 79.50 0.0M
2023-08-08 78.40 82.00 78.40 79.40 0.0M
2023-08-07 83.20 84.00 80.30 81.00 0.0M
2023-08-04 82.10 87.90 82.10 83.00 0.0M
2023-08-03 85.35 85.80 84.55 85.15 0.0M
2023-08-02 90.40 90.40 88.00 88.00 0.0M
2023-08-01 86.00 86.20 81.20 86.20 0.1M
2023-07-31 82.10 82.10 82.10 82.10 0.0M
2023-07-28 78.20 78.20 78.20 78.20 0.0M
2023-07-27 79.95 80.85 76.50 78.40 0.1M
2023-07-26 77.00 77.00 75.90 77.00 0.0M
2023-07-25 82.50 82.50 78.40 79.70 0.0M
2023-07-24 87.50 87.55 82.50 82.50 0.0M
2023-07-21 84.60 84.70 82.50 84.00 0.0M
2023-07-20 74.00 81.30 73.75 81.30 0.1M
2023-07-19 82.00 82.00 77.45 77.45 0.1M
2023-07-18 85.05 85.05 80.20 81.50 0.1M
2023-07-17 81.00 81.00 80.00 81.00 0.1M
2023-07-14 77.15 77.15 73.50 77.15 0.1M
2023-07-13 73.50 73.50 73.50 73.50 0.0M
2023-07-12 70.00 70.00 70.00 70.00 0.0M
2023-07-11 66.70 66.70 66.70 66.70 0.0M
2023-07-10 63.55 63.55 63.55 63.55 0.0M
2023-07-07 60.55 60.55 60.55 60.55 0.0M
2023-07-06 59.95 59.95 56.60 57.70 0.1M
2023-07-05 56.25 60.75 56.25 57.10 0.0M
2023-07-04 59.10 60.00 57.90 57.90 0.0M
2023-07-03 62.10 63.30 57.30 59.15 0.3M
2023-06-30 62.85 62.85 57.00 60.30 0.1M
2023-06-28 56.05 59.90 56.05 59.90 0.0M
2023-06-27 55.00 57.05 55.00 57.05 0.0M
2023-06-26 56.95 57.40 52.25 54.35 0.1M
2023-06-23 54.70 54.70 54.70 54.70 0.0M
2023-06-22 54.05 56.75 54.05 56.75 0.0M
2023-06-21 57.10 57.20 54.05 54.05 0.1M
2023-06-20 54.50 54.50 54.50 54.50 0.1M
2023-06-19 54.50 54.50 49.50 51.95 0.1M
2023-06-16 49.50 51.95 49.50 51.95 0.1M
2023-06-15 46.65 49.50 46.65 49.50 0.1M
2023-06-14 51.00 51.00 46.25 47.15 0.1M
2023-06-13 48.50 48.60 48.50 48.60 0.0M
2023-06-12 45.90 46.30 45.90 46.30 0.0M
2023-06-09 44.10 44.10 44.10 44.10 0.0M
2023-06-08 40.80 44.50 40.80 44.10 0.0M
2023-06-07 43.00 43.50 41.85 42.40 0.0M
2023-06-06 43.90 45.50 42.45 42.65 0.1M
2023-06-05 47.00 47.00 42.60 44.65 0.1M
2023-06-02 44.40 44.80 44.40 44.80 0.0M
2023-05-31 42.70 42.70 42.70 42.70 0.0M
2023-05-30 42.60 42.60 42.60 42.60 0.0M
2023-05-29 42.50 42.50 42.50 42.50 0.0M
2023-05-24 40.50 40.95 40.50 40.50 0.0M
2023-05-23 42.00 42.00 39.00 39.00 0.0M
2023-05-22 40.00 40.00 40.00 40.00 0.0M
2023-05-17 41.40 41.40 41.40 41.40 0.0M
2023-05-15 43.90 43.90 42.90 42.90 0.0M
2023-05-10 42.05 42.05 41.85 41.85 0.0M
2023-05-09 44.40 44.40 43.45 43.45 0.0M
2023-05-08 42.30 42.30 42.30 42.30 0.0M
2023-05-05 43.80 43.80 43.80 43.80 0.0M
2023-05-04 45.00 46.60 45.00 46.10 0.0M
2023-05-03 42.10 44.60 42.10 44.60 0.1M
2023-04-28 42.50 42.50 42.50 42.50 0.0M
2023-04-26 41.20 41.20 41.20 41.20 0.0M
2023-04-25 42.10 42.10 42.10 42.10 0.0M
2023-04-24 40.10 40.10 40.10 40.10 0.0M
2023-04-21 39.00 39.00 38.20 38.20 0.0M
2023-04-20 39.60 40.60 39.20 39.60 0.0M
2023-04-19 40.00 41.00 39.35 41.00 0.0M
2023-04-18 41.40 41.40 41.40 41.40 0.0M
2023-04-13 39.45 39.45 39.45 39.45 0.0M
2023-04-12 37.60 37.60 37.60 37.60 0.0M
2023-04-03 39.00 39.00 39.00 39.00 0.0M
2023-03-31 39.25 39.25 39.25 39.25 0.0M
2023-03-21 40.70 40.70 40.70 40.70 0.0M
2023-03-17 39.30 39.30 38.80 38.80 0.0M
2023-03-15 41.40 41.40 40.85 40.85 0.0M
2023-03-14 43.00 43.00 43.00 43.00 0.0M
2023-03-06 40.60 41.60 40.60 41.60 0.0M
2023-02-24 42.10 42.10 42.10 42.10 0.0M
2023-02-22 43.65 43.65 43.65 43.65 0.0M
2023-02-21 41.50 41.60 41.50 41.60 0.0M
2023-02-17 40.55 40.55 39.65 39.65 0.0M
2023-02-16 39.50 39.50 38.65 38.65 0.0M
2023-02-15 38.10 38.10 37.65 37.65 0.0M
2023-02-14 40.00 40.00 38.90 38.90 0.0M
2023-02-13 39.70 39.70 39.70 39.70 0.0M
2023-02-10 41.05 41.05 41.05 41.05 0.0M
2023-02-09 42.80 42.80 41.80 42.40 0.0M
2023-02-08 44.00 44.00 44.00 44.00 0.0M
2023-02-03 43.70 43.70 43.60 43.65 0.0M
2023-02-02 45.25 45.25 45.20 45.25 0.0M
2023-02-01 43.85 44.10 43.10 43.10 0.0M
2023-01-31 41.95 42.00 41.95 42.00 0.0M
2023-01-30 39.00 40.00 39.00 40.00 0.0M
2023-01-27 40.50 40.50 40.50 40.50 0.0M
2023-01-25 43.25 43.25 42.60 42.60 0.0M
2023-01-24 41.50 45.00 41.50 44.80 0.0M
2023-01-23 42.95 42.95 42.00 42.95 0.0M
2023-01-20 40.95 40.95 40.95 40.95 0.0M
2023-01-18 39.00 39.00 39.00 39.00 0.0M
2023-01-11 40.30 40.30 40.30 40.30 0.0M
2023-01-10 41.90 41.90 41.90 41.90 0.0M
2023-01-09 39.95 39.95 39.95 39.95 0.0M
2023-01-06 38.00 38.05 38.00 38.05 0.0M
2023-01-05 36.20 36.25 33.35 36.25 0.0M
2023-01-03 34.55 34.55 34.55 34.55 0.0M