Greenhitech Ventures (GREV)

GREV
🏛️ India →
126.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 133.43 133.43 126.76 126.76 0.0M
2025-09-25 133.00 133.45 127.10 133.43 0.0M
2025-09-24 127.10 127.10 127.10 127.10 0.0M
2025-09-23 120.00 124.00 120.00 121.05 0.0M
2025-09-22 130.94 130.94 120.00 120.01 0.0M
2025-09-19 118.75 124.71 117.85 124.71 0.0M
2025-09-18 118.78 118.78 118.78 118.78 0.0M
2025-09-17 113.13 113.13 113.13 113.13 0.0M
2025-09-16 102.85 102.85 102.85 102.85 0.0M
2025-09-15 89.90 93.50 89.90 93.50 0.0M
2025-09-12 85.00 85.00 85.00 85.00 0.0M
2025-09-11 81.47 82.50 81.35 82.50 0.0M
2025-09-10 85.60 85.60 85.60 85.60 0.0M
2025-09-09 91.00 91.00 89.35 89.35 0.0M
2025-09-08 90.99 91.00 90.99 91.00 0.0M
2025-09-05 83.70 87.99 83.70 87.99 0.0M
2025-09-03 85.60 85.60 85.60 85.60 0.0M
2025-09-02 89.00 89.00 85.60 85.60 0.0M
2025-09-01 84.60 85.00 84.60 85.00 0.0M
2025-08-29 89.35 90.50 84.00 84.07 0.0M
2025-08-22 92.15 92.15 92.15 92.15 0.0M
2025-08-21 95.00 96.00 93.20 93.20 0.0M
2025-08-19 97.90 97.90 94.00 94.00 0.0M
2025-08-14 98.00 100.00 98.00 100.00 0.0M
2025-08-12 100.00 100.00 100.00 100.00 0.0M
2025-08-08 102.00 102.00 100.75 100.75 0.0M
2025-08-06 101.99 101.99 101.99 101.99 0.0M
2025-08-01 98.95 98.95 98.95 98.95 0.0M
2025-07-31 100.00 100.00 96.90 96.95 0.0M
2025-07-29 100.00 102.00 100.00 102.00 0.0M
2025-07-28 96.50 101.00 96.15 101.00 0.0M
2025-07-24 102.50 102.50 101.10 101.10 0.0M
2025-07-23 106.15 106.15 101.35 101.35 0.0M
2025-07-22 101.10 106.40 101.10 106.40 0.0M
2025-07-21 109.30 109.30 106.40 106.40 0.0M
2025-07-17 111.95 111.95 111.95 111.95 0.0M
2025-07-11 118.80 118.80 117.80 117.80 0.0M
2025-07-04 123.50 124.00 123.50 124.00 0.0M
2025-07-03 124.70 124.70 124.70 124.70 0.0M
2025-07-02 123.50 123.50 123.50 123.50 0.0M
2025-07-01 123.50 123.50 123.50 123.50 0.0M
2025-06-30 119.70 130.00 119.70 130.00 0.0M
2025-06-27 125.90 126.00 125.90 125.95 0.0M
2025-06-26 123.50 126.40 123.50 125.00 0.0M
2025-06-25 122.00 123.50 122.00 123.50 0.0M
2025-06-24 114.00 117.70 111.20 117.70 0.0M
2025-06-20 112.10 112.10 112.10 112.10 0.0M
2025-06-17 118.00 118.00 118.00 118.00 0.0M
2025-06-16 118.00 118.00 118.00 118.00 0.0M
2025-06-13 118.00 118.00 114.00 114.65 0.0M
2025-06-12 117.00 118.00 117.00 118.00 0.0M
2025-06-11 117.00 117.00 117.00 117.00 0.0M
2025-06-10 118.00 118.00 118.00 118.00 0.0M
2025-06-09 113.10 116.00 113.10 116.00 0.0M
2025-06-06 119.05 119.05 119.05 119.05 0.0M
2025-06-05 119.05 119.05 119.05 119.05 0.0M
2025-06-04 121.45 121.45 119.05 119.05 0.0M
2025-06-03 121.45 121.45 121.45 121.45 0.0M
2025-06-02 121.15 123.90 121.15 123.90 0.0M
2025-05-30 123.60 123.60 123.60 123.60 0.0M
2025-05-29 126.70 126.70 125.85 126.10 0.0M
2025-05-28 128.50 128.50 128.40 128.40 0.0M
2025-05-27 131.00 131.00 131.00 131.00 0.0M
2025-05-26 128.45 128.45 128.45 128.45 0.0M
2025-05-23 125.95 125.95 125.95 125.95 0.0M
2025-05-22 122.50 123.50 122.50 123.50 0.0M
2025-05-21 125.00 127.00 125.00 125.00 0.0M
2025-05-20 122.40 125.00 122.40 125.00 0.0M
2025-05-19 127.25 127.25 124.85 124.85 0.0M
2025-05-16 123.00 127.35 123.00 127.35 0.0M
2025-05-15 123.50 125.00 123.45 124.90 0.0M
2025-05-14 125.95 125.95 125.95 125.95 0.0M
2025-05-13 131.00 131.00 125.95 125.95 0.0M
2025-05-12 129.50 129.50 127.50 128.50 0.0M
2025-05-09 127.00 131.95 126.85 127.00 0.0M
2025-05-08 129.40 129.40 129.40 129.40 0.0M
2025-05-07 126.90 126.90 126.90 126.90 0.0M
2025-05-06 124.45 124.45 124.45 124.45 0.0M
2025-05-05 122.05 122.05 122.05 122.05 0.0M
2025-05-02 119.50 119.70 119.50 119.70 0.0M
2025-04-30 117.37 117.37 117.37 117.37 0.0M
2025-04-29 115.07 115.07 115.07 115.07 0.0M
2025-04-28 112.82 112.82 112.82 112.82 0.0M
2025-04-25 110.61 110.61 110.61 110.61 0.0M
2025-04-24 108.45 108.45 108.45 108.45 0.0M
2025-04-23 106.33 106.33 106.33 106.33 0.0M
2025-04-22 106.00 108.50 106.00 108.50 0.0M
2025-04-21 108.58 108.58 103.00 106.00 0.0M
2025-04-17 103.41 103.41 103.41 103.41 0.0M
2025-04-16 98.49 98.49 98.00 98.49 0.0M
2025-04-15 91.80 93.80 91.80 93.80 0.0M
2025-04-11 93.00 93.00 93.00 93.00 0.0M
2025-04-08 91.00 91.44 91.00 91.44 0.0M
2025-04-07 87.09 87.09 87.09 87.09 0.0M
2025-04-04 90.95 91.67 90.95 91.67 0.0M
2025-04-03 85.95 89.99 85.95 87.31 0.0M
2025-04-02 85.95 85.95 85.95 85.95 0.0M
2025-03-28 86.60 86.60 82.10 82.60 0.0M
2025-03-27 88.50 88.50 86.00 86.00 0.0M
2025-03-26 89.30 89.30 85.20 85.20 0.0M
2025-03-25 87.90 91.95 83.55 88.40 0.0M
2025-03-24 88.00 89.05 87.90 87.90 0.0M
2025-03-21 93.75 93.75 89.15 92.50 0.0M
2025-03-20 91.00 93.90 86.35 93.80 0.0M
2025-03-19 92.90 92.90 90.85 90.85 0.0M
2025-03-18 92.00 92.00 92.00 92.00 0.0M
2025-03-17 92.95 92.95 91.70 91.70 0.0M
2025-03-13 93.15 93.15 92.95 92.95 0.0M
2025-03-12 99.00 99.00 97.80 97.80 0.0M
2025-03-11 102.90 102.90 102.90 102.90 0.0M
2025-03-07 100.80 100.85 100.75 100.75 0.0M
2025-03-06 100.45 100.45 96.05 96.05 0.0M
2025-03-05 95.05 100.50 94.85 100.50 0.0M
2025-03-04 99.80 99.80 99.80 99.80 0.0M
2025-02-28 103.20 103.20 103.20 103.20 0.0M
2025-02-27 109.00 109.00 103.55 103.55 0.0M
2025-02-25 105.00 109.00 105.00 109.00 0.0M
2025-02-24 108.00 109.45 107.00 109.45 0.0M
2025-02-21 105.10 109.95 104.50 109.95 0.0M
2025-02-20 107.00 109.95 107.00 109.95 0.0M
2025-02-19 103.00 104.75 103.00 104.75 0.0M
2025-02-18 102.65 102.65 99.75 99.80 0.0M
2025-02-17 104.75 105.00 104.75 105.00 0.0M
2025-02-14 109.25 109.25 105.00 105.00 0.0M
2025-02-13 106.45 109.25 104.00 109.25 0.0M
2025-02-12 109.25 109.25 109.25 109.25 0.0M
2025-02-11 115.00 115.00 115.00 115.00 0.0M
2025-02-10 118.75 118.75 118.75 118.75 0.0M
2025-02-07 117.85 119.00 117.85 119.00 0.0M
2025-02-06 120.00 120.00 120.00 120.00 0.0M
2025-02-05 120.00 120.00 120.00 120.00 0.0M
2025-02-04 120.50 120.60 115.90 115.90 0.0M
2025-02-03 118.00 124.70 118.00 122.00 0.0M
2025-02-01 118.80 118.80 118.80 118.80 0.0M
2025-01-31 116.90 118.90 116.90 118.90 0.0M
2025-01-30 120.00 120.00 119.00 119.65 0.0M
2025-01-29 114.00 119.95 114.00 119.95 0.0M
2025-01-28 120.05 120.05 114.05 116.05 0.0M
2025-01-27 128.90 130.00 120.05 120.05 0.0M
2025-01-24 129.95 133.10 125.00 126.35 0.0M
2025-01-23 126.80 126.80 126.80 126.80 0.0M
2025-01-22 120.80 120.80 120.80 120.80 0.0M
2025-01-21 115.05 115.05 115.05 115.05 0.0M
2025-01-20 109.60 109.60 109.60 109.60 0.0M
2025-01-17 104.40 104.40 104.40 104.40 0.0M
2025-01-16 99.45 99.45 97.95 99.45 0.0M
2025-01-15 89.80 94.75 89.80 94.75 0.0M
2025-01-14 94.80 95.00 94.50 94.50 0.0M
2025-01-13 99.95 99.95 95.00 95.00 0.0M
2025-01-10 105.25 105.25 100.00 100.00 0.0M
2025-01-08 101.00 105.25 100.25 105.25 0.0M
2025-01-07 105.50 105.50 105.50 105.50 0.0M
2025-01-06 109.50 109.50 105.25 105.30 0.0M
2025-01-03 114.20 114.20 110.75 110.75 0.0M
2025-01-02 114.65 120.00 114.10 114.20 0.0M
2025-01-01 120.10 120.10 120.10 120.10 0.0M