Ind Renewable Energy (INRE)

INRE
🏛️ India →
14.24
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
2021-12-31 17.78 17.78 16.94 17.59 0.1M
2021-12-30 16.94 16.94 16.50 16.94 0.0M
2021-12-29 16.14 16.14 15.00 16.14 0.1M
2021-12-28 15.38 15.38 15.38 15.38 0.0M
2021-12-27 14.65 14.65 14.65 14.65 0.0M
2021-12-24 13.96 13.96 13.65 13.96 0.0M
2021-12-23 13.30 13.30 13.00 13.30 0.0M
2021-12-22 12.67 12.67 12.67 12.67 0.0M
2021-12-21 12.07 12.07 12.07 12.07 0.0M
2021-12-20 11.50 11.50 11.50 11.50 0.0M
2021-12-17 10.96 10.96 10.96 10.96 0.0M
2021-12-16 10.44 10.44 10.44 10.44 0.0M
2021-12-15 9.56 9.97 9.56 9.95 0.0M
2021-12-14 9.80 10.47 9.50 9.50 0.0M
2021-12-13 10.30 11.02 9.98 9.98 0.0M
2021-12-10 10.20 10.50 10.20 10.50 0.0M
2021-12-09 10.40 10.50 10.40 10.50 0.0M
2021-12-08 10.88 10.88 10.88 10.88 0.0M
2021-12-07 11.25 11.45 11.25 11.45 0.0M
2021-12-06 11.50 11.50 11.45 11.45 0.0M
2021-12-02 11.55 11.75 11.55 11.75 0.0M
2021-11-30 11.75 11.75 11.75 11.75 0.0M
2021-11-25 11.95 12.55 11.95 11.95 0.0M
2021-11-24 12.55 12.55 12.55 12.55 0.0M
2021-11-23 12.55 13.20 12.55 13.20 0.0M
2021-11-17 13.20 13.20 12.00 13.20 0.2M
2021-11-16 12.60 12.60 12.60 12.60 0.0M
2021-11-15 10.90 12.00 10.90 12.00 0.0M
2021-11-12 11.45 11.45 11.45 11.45 0.0M
2021-11-11 12.05 12.05 12.05 12.05 0.0M
2021-11-10 12.65 12.65 12.65 12.65 0.0M
2021-11-08 13.30 13.30 13.30 13.30 0.0M
2021-11-04 14.00 14.00 14.00 14.00 0.0M
2021-11-02 14.70 14.70 14.70 14.70 0.0M
2021-11-01 15.45 15.45 15.45 15.45 0.0M
2021-10-25 16.25 16.25 16.25 16.25 0.0M
2021-10-22 18.85 18.85 17.10 17.10 0.0M
2021-10-21 17.55 17.99 17.15 17.99 0.0M
2021-10-20 17.09 17.14 16.70 17.14 0.0M
2021-10-19 16.33 16.33 16.25 16.33 0.1M
2021-10-18 15.56 15.56 15.15 15.56 0.1M
2021-10-14 14.80 14.82 14.40 14.82 0.0M
2021-10-13 14.00 14.12 13.45 14.12 0.0M
2021-10-12 13.44 13.45 12.81 13.45 0.0M
2021-10-11 12.45 12.81 12.22 12.81 0.0M
2021-10-08 11.50 12.25 11.50 12.20 0.0M
2021-10-07 12.20 12.49 11.41 12.00 0.0M
2021-10-06 12.00 12.00 11.40 12.00 0.0M
2021-10-05 11.75 12.00 11.30 12.00 0.0M
2021-10-04 12.30 12.30 11.41 11.50 0.0M
2021-10-01 12.30 12.30 11.57 12.00 0.0M
2021-09-30 11.89 12.27 11.89 12.17 0.0M
2021-09-29 11.94 11.94 11.21 11.82 0.0M
2021-09-28 11.20 11.70 11.09 11.69 0.1M
2021-09-27 11.60 11.60 11.05 11.15 0.0M
2021-09-24 11.40 11.95 10.84 11.60 0.0M
2021-09-23 11.60 11.60 11.01 11.40 0.0M
2021-09-22 11.59 11.60 11.34 11.50 0.0M
2021-09-21 11.10 11.40 10.85 11.34 0.0M
2021-09-20 11.00 11.79 10.73 11.40 0.0M
2021-09-17 11.45 11.99 11.06 11.29 0.0M
2021-09-16 11.59 11.59 10.92 11.44 0.0M
2021-09-15 11.99 11.99 10.94 11.05 0.0M
2021-09-14 11.54 11.59 10.85 11.50 0.0M
2021-09-13 11.50 11.63 10.75 11.04 0.0M
2021-09-09 11.63 11.63 10.95 11.27 0.0M
2021-09-08 11.20 11.73 10.64 11.13 0.0M
2021-09-07 12.00 12.00 11.18 11.18 0.0M
2021-09-06 11.95 11.99 11.12 11.76 0.0M
2021-09-03 11.90 11.90 11.00 11.70 0.0M
2021-09-02 11.84 11.84 11.01 11.38 0.0M
2021-09-01 11.40 12.39 11.32 11.33 0.0M
2021-08-31 12.40 12.40 11.59 11.91 0.0M
2021-08-30 12.48 12.48 12.20 12.20 0.0M
2021-08-27 12.35 12.48 11.50 12.32 0.0M
2021-08-26 11.75 12.07 11.25 12.06 0.0M
2021-08-25 12.50 12.50 11.50 11.50 0.0M
2021-08-24 11.72 12.40 11.27 12.10 0.0M
2021-08-23 11.91 12.94 11.72 11.86 0.0M
2021-08-20 13.29 13.29 12.33 12.33 0.0M
2021-08-18 12.97 12.97 11.91 12.97 0.0M
2021-08-17 12.52 13.20 12.35 12.36 0.0M
2021-08-16 13.00 13.50 12.73 13.00 0.0M
2021-08-13 13.20 13.40 12.64 13.40 0.0M
2021-08-12 13.40 13.65 12.50 13.30 0.0M
2021-08-11 13.30 13.30 12.50 13.00 0.0M
2021-08-10 13.25 13.25 12.59 13.08 0.0M
2021-08-09 12.89 13.39 12.16 13.25 0.0M
2021-08-06 13.12 13.12 11.88 12.80 0.0M
2021-08-05 12.50 12.50 12.50 12.50 0.0M
2021-08-04 11.90 13.10 11.87 13.09 0.0M
2021-08-03 12.25 12.50 11.51 12.49 0.0M
2021-08-02 11.51 12.65 11.51 12.10 0.0M
2021-07-30 12.72 12.72 11.69 12.10 0.0M
2021-07-29 12.00 12.30 11.78 12.30 0.0M
2021-07-28 12.40 12.40 12.40 12.40 0.0M
2021-07-27 11.88 13.10 11.87 12.50 0.0M
2021-07-26 11.88 12.50 11.88 12.49 0.0M
2021-07-23 13.75 13.75 12.46 12.50 0.0M
2021-07-22 13.25 13.25 13.11 13.11 0.0M
2021-07-20 13.85 13.85 12.60 13.80 0.0M
2021-07-19 11.97 13.21 11.97 13.21 0.0M
2021-07-16 12.59 12.59 12.59 12.59 0.0M
2021-07-15 13.25 13.25 13.25 13.25 0.0M
2021-07-14 14.40 14.50 13.94 13.94 0.0M
2021-07-13 14.52 14.95 14.40 14.67 0.0M
2021-07-12 15.10 15.21 14.01 15.15 0.0M
2021-07-09 13.80 14.49 13.80 14.49 0.0M
2021-07-08 13.49 14.00 13.00 13.80 0.0M
2021-07-07 13.50 14.00 13.19 13.35 0.0M
2021-07-06 14.69 14.70 13.35 13.88 0.0M
2021-07-05 13.37 14.03 12.71 14.00 0.1M
2021-07-02 13.34 13.37 12.81 13.37 0.0M
2021-07-01 12.69 12.74 12.69 12.74 0.0M
2021-06-30 12.00 12.14 12.00 12.14 0.0M
2021-06-29 11.50 11.57 10.80 11.57 0.1M
2021-06-28 11.65 11.70 10.86 11.02 0.0M
2021-06-25 11.65 12.10 11.15 11.15 0.0M
2021-06-24 10.87 11.62 10.55 11.59 0.0M
2021-06-23 11.01 11.55 11.01 11.07 0.0M
2021-06-22 11.55 11.55 10.81 11.01 0.0M
2021-06-21 10.75 11.01 10.50 11.01 0.0M
2021-06-18 10.65 11.20 10.64 10.64 0.0M
2021-06-17 11.50 11.50 11.20 11.20 0.0M
2021-06-16 12.15 12.15 11.11 11.78 0.0M
2021-06-15 11.95 11.95 11.07 11.69 0.0M
2021-06-14 12.24 12.24 11.63 11.65 0.0M
2021-06-11 11.85 12.24 11.50 12.24 0.0M
2021-06-10 12.48 12.48 11.62 11.85 0.0M
2021-06-09 11.71 12.58 11.70 12.23 0.0M
2021-06-08 12.79 12.79 11.72 12.30 0.0M
2021-06-07 13.20 13.61 12.33 12.33 0.0M
2021-06-04 12.98 13.32 11.20 12.97 0.0M
2021-06-03 12.10 12.11 10.90 12.11 0.0M
2021-06-02 10.50 11.44 9.43 11.01 0.0M
2021-06-01 10.39 10.44 10.01 10.40 0.0M
2021-05-31 10.50 10.50 9.51 9.80 0.0M
2021-05-28 9.62 10.25 9.50 10.00 0.0M
2021-05-27 10.49 10.50 9.71 10.25 0.0M
2021-05-26 10.50 10.50 9.66 9.66 0.0M
2021-05-25 10.50 10.50 9.52 10.39 0.0M
2021-05-24 9.92 10.60 9.92 9.95 0.0M
2021-05-21 10.38 10.60 10.10 10.49 0.0M
2021-05-20 9.50 9.90 9.50 9.90 0.0M
2021-05-19 9.55 9.90 9.43 9.90 0.0M
2021-05-18 9.51 10.39 9.51 10.29 0.0M
2021-05-17 10.50 10.50 10.25 10.25 0.0M
2021-05-14 9.65 10.60 9.61 10.50 0.0M
2021-05-12 10.69 10.69 9.75 10.59 0.0M
2021-05-11 10.65 10.69 10.00 10.64 0.0M
2021-05-10 10.00 10.49 9.25 10.24 0.0M
2021-05-07 10.69 10.70 9.66 9.87 0.0M
2021-05-06 10.65 10.65 9.90 10.59 0.0M
2021-05-05 10.00 10.43 10.00 10.01 0.0M
2021-05-04 10.69 10.70 10.01 10.59 0.0M
2021-05-03 10.85 10.85 9.81 10.74 0.0M
2021-04-30 10.25 10.49 9.45 10.49 0.0M
2021-04-29 9.94 10.69 9.45 10.45 0.0M
2021-04-28 10.74 10.74 9.90 10.05 0.0M
2021-04-27 10.08 11.58 9.81 10.14 0.0M
2021-04-23 11.00 11.00 9.91 10.90 0.0M
2021-04-22 10.90 10.90 10.10 10.75 0.0M
2021-04-20 10.80 10.80 9.65 10.70 0.0M
2021-04-19 11.95 11.95 10.14 10.17 0.0M
2021-04-16 10.90 11.26 10.25 11.26 0.3M
2021-04-15 11.59 11.59 9.91 10.25 0.0M
2021-04-13 10.02 10.63 10.00 10.63 0.0M
2021-04-12 10.51 11.50 10.34 10.34 0.0M
2021-04-09 10.30 11.97 10.30 11.48 0.0M
2021-04-08 12.00 12.00 10.32 10.95 0.0M
2021-04-07 11.39 11.39 10.42 11.34 0.0M
2021-04-06 10.40 11.39 10.40 10.92 0.0M
2021-04-05 10.51 10.95 10.01 10.90 0.0M
2021-04-01 11.00 11.00 10.50 10.50 0.0M
2021-03-31 10.75 11.00 10.11 11.00 0.0M
2021-03-30 10.82 11.65 10.58 10.60 0.0M
2021-03-26 11.19 11.19 10.64 11.13 0.0M
2021-03-25 10.80 11.80 10.71 11.19 0.0M
2021-03-24 12.10 12.44 11.26 11.27 0.0M
2021-03-23 11.80 11.86 11.69 11.85 0.0M
2021-03-22 11.00 11.30 10.70 11.30 0.0M
2021-03-19 10.81 10.81 10.70 10.77 0.0M
2021-03-18 10.30 10.30 10.05 10.30 0.0M
2021-03-17 9.81 9.81 9.81 9.81 0.0M
2021-03-16 9.35 9.35 8.92 9.35 0.0M
2021-03-15 9.71 9.71 8.91 8.91 0.0M
2021-03-12 9.25 9.25 9.25 9.25 0.0M
2021-03-10 9.61 9.61 9.61 9.61 0.0M
2021-03-08 10.25 10.28 9.61 9.61 0.0M
2021-03-05 9.80 9.80 9.80 9.80 0.0M
2021-03-04 9.50 9.50 9.50 9.50 0.0M
2021-03-03 9.60 10.00 9.16 9.31 0.0M
2021-03-02 9.60 9.70 9.13 9.60 0.0M
2021-03-01 9.20 9.60 9.20 9.60 0.0M
2021-02-26 9.20 9.20 9.20 9.20 0.0M
2021-02-25 9.33 9.33 8.92 9.20 0.0M
2021-02-24 8.90 9.48 8.90 8.90 0.0M
2021-02-23 9.89 9.90 9.02 9.04 0.0M
2021-02-22 8.61 9.85 8.61 9.49 0.0M
2021-02-19 9.30 9.70 9.30 9.30 0.0M
2021-02-18 9.45 9.45 8.25 9.00 0.0M
2021-02-17 8.83 8.83 7.46 8.61 0.1M
2021-02-16 7.97 8.14 7.13 8.03 0.0M
2021-02-15 7.97 7.97 7.33 7.54 0.0M
2021-02-12 7.97 7.97 7.90 7.97 0.0M
2021-02-11 7.98 7.98 7.90 7.90 0.0M
2021-02-10 7.20 7.70 7.20 7.70 0.0M
2021-02-09 7.20 7.20 7.20 7.20 0.0M
2021-02-08 7.20 7.20 7.01 7.20 0.0M
2021-02-05 7.75 7.98 7.13 7.20 0.0M
2021-02-04 7.95 7.95 7.80 7.80 0.0M
2021-02-03 7.43 7.95 7.21 7.82 0.0M
2021-02-02 7.57 8.10 7.57 7.58 0.0M
2021-02-01 7.96 7.96 7.96 7.96 0.0M
2021-01-28 7.98 7.98 7.98 7.98 0.0M
2021-01-27 8.00 8.00 7.33 7.74 0.0M
2021-01-25 7.65 7.71 7.35 7.71 0.0M
2021-01-22 7.99 7.99 7.35 7.35 0.0M
2021-01-21 8.13 8.13 7.73 7.73 0.0M
2021-01-20 8.14 8.14 7.74 8.13 0.0M
2021-01-19 8.14 8.14 8.14 8.14 0.0M
2021-01-18 7.45 7.90 7.16 7.90 0.0M
2021-01-15 7.92 8.25 7.53 7.53 0.0M
2021-01-14 7.60 7.92 7.46 7.92 0.0M
2021-01-13 7.40 7.85 7.12 7.85 0.0M
2021-01-12 8.24 8.24 7.49 7.49 0.0M
2021-01-11 7.43 7.85 7.43 7.85 0.0M
2021-01-08 7.45 7.82 7.42 7.48 0.0M
2021-01-07 7.75 7.75 7.45 7.45 0.0M
2021-01-05 7.43 7.80 7.43 7.75 0.0M
2021-01-04 7.80 7.80 7.43 7.43 0.0M
2021-01-01 7.43 7.43 7.43 7.43 0.0M