Refex Industries Ltd

REFE
🏛️ India →
365.35
Última Actualización: 2025-10-03
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 25.40 30.00 25.10 28.20 1.0M
2021-12-30 24.45 25.34 24.25 25.04 0.1M
2021-12-29 25.19 25.19 24.40 24.60 0.1M
2021-12-28 24.57 25.62 24.23 24.71 0.1M
2021-12-27 24.40 24.74 24.20 24.24 0.0M
2021-12-24 25.36 25.36 23.98 24.21 0.1M
2021-12-23 24.65 25.50 24.42 24.70 0.1M
2021-12-22 23.90 24.94 23.77 24.42 0.1M
2021-12-21 24.00 24.20 23.89 23.94 0.0M
2021-12-20 24.96 25.14 23.19 23.37 0.4M
2021-12-17 25.38 25.44 24.83 25.12 0.1M
2021-12-16 25.51 25.80 25.08 25.13 0.1M
2021-12-15 25.51 25.89 25.16 25.39 0.1M
2021-12-14 25.54 25.73 25.13 25.29 0.1M
2021-12-13 25.89 25.92 25.43 25.79 0.1M
2021-12-10 25.90 25.90 25.27 25.50 0.0M
2021-12-09 25.35 25.86 25.04 25.60 0.1M
2021-12-08 25.00 25.35 24.90 25.12 0.1M
2021-12-07 25.15 25.29 24.86 24.88 0.0M
2021-12-06 24.56 25.54 24.04 24.56 0.2M
2021-12-03 25.16 25.30 24.67 24.78 0.1M
2021-12-02 24.94 25.31 24.48 24.97 0.2M
2021-12-01 26.67 26.67 24.33 24.49 0.2M
2021-11-30 24.53 25.54 24.35 24.52 0.2M
2021-11-29 24.41 25.70 24.40 24.89 0.3M
2021-11-26 25.25 26.57 25.21 25.74 0.6M
2021-11-25 26.05 26.91 25.95 26.51 0.3M
2021-11-24 26.00 26.95 25.59 26.03 0.3M
2021-11-23 24.88 25.38 24.56 25.28 0.1M
2021-11-22 25.02 25.53 24.66 24.96 0.2M
2021-11-18 25.00 26.15 24.40 25.48 0.1M
2021-11-17 25.94 26.67 25.51 25.73 0.1M
2021-11-16 26.20 26.20 25.36 25.94 0.1M
2021-11-15 26.12 26.12 25.21 25.39 0.3M
2021-11-12 27.00 27.00 26.05 26.18 0.1M
2021-11-11 26.89 26.89 26.20 26.41 0.2M
2021-11-10 26.96 27.37 26.30 26.43 0.3M
2021-11-09 25.20 27.51 25.20 27.21 0.2M
2021-11-08 26.78 26.78 24.80 25.12 0.2M
2021-11-04 25.73 25.99 25.52 25.70 0.0M
2021-11-03 27.40 27.40 25.35 25.49 0.2M
2021-11-02 25.07 26.60 25.07 25.83 0.5M
2021-11-01 25.46 26.28 25.29 25.56 0.2M
2021-10-29 25.13 25.87 24.81 25.46 0.5M
2021-10-28 27.78 27.78 25.56 26.29 0.5M
2021-10-27 27.94 27.94 26.64 26.95 0.4M
2021-10-26 28.00 28.10 27.20 27.34 0.5M
2021-10-25 27.60 28.11 27.27 27.52 0.2M
2021-10-22 29.58 29.58 27.10 27.78 0.6M
2021-10-21 28.01 28.52 27.72 27.94 0.7M
2021-10-20 29.00 29.00 27.26 27.66 0.4M
2021-10-19 28.45 29.17 28.00 28.28 0.4M
2021-10-18 29.36 29.90 28.81 28.93 0.4M
2021-10-14 29.84 30.40 29.40 29.59 0.4M
2021-10-13 30.00 30.56 29.67 29.79 0.4M
2021-10-12 30.20 30.45 29.63 29.84 0.3M
2021-10-11 29.54 30.74 29.54 30.18 0.8M
2021-10-08 29.33 30.15 29.29 29.54 0.5M
2021-10-07 29.28 29.55 28.97 29.09 0.3M
2021-10-06 29.47 30.01 29.02 29.11 0.3M
2021-10-05 30.40 30.40 29.26 29.41 0.6M
2021-10-04 29.59 30.20 29.59 29.76 0.4M
2021-10-01 29.18 29.90 28.86 29.59 0.5M
2021-09-30 30.03 30.40 28.94 29.09 0.3M
2021-09-29 23.42 29.91 23.42 29.62 0.4M
2021-09-28 29.88 30.40 28.70 29.04 0.3M
2021-09-27 30.02 30.55 29.60 29.67 0.3M
2021-09-24 31.00 31.00 29.82 30.00 0.3M
2021-09-23 30.99 31.55 30.36 30.58 0.5M
2021-09-22 30.00 31.58 30.00 30.89 0.3M
2021-09-21 28.50 30.22 28.50 29.95 0.3M
2021-09-20 29.20 30.63 29.20 29.62 0.2M
2021-09-17 31.70 32.33 30.20 30.45 0.3M
2021-09-16 32.80 33.20 31.59 31.73 0.3M
2021-09-15 32.92 33.47 32.48 33.00 0.4M
2021-09-14 32.51 34.62 32.51 32.92 0.5M
2021-09-13 32.40 32.90 32.03 32.52 0.3M
2021-09-09 32.34 32.92 31.80 31.93 0.2M
2021-09-08 32.78 32.99 31.58 31.98 0.3M
2021-09-07 30.20 33.60 30.20 32.11 0.8M
2021-09-06 30.49 31.89 30.40 30.59 0.1M
2021-09-03 30.78 32.42 30.46 31.32 0.8M
2021-09-02 30.48 31.03 30.31 30.44 0.2M
2021-09-01 29.62 31.29 29.62 30.36 0.3M
2021-08-31 30.47 31.25 29.98 30.08 0.2M
2021-08-30 31.80 32.24 30.19 30.44 0.3M
2021-08-27 31.92 32.50 30.34 30.74 0.8M
2021-08-26 30.74 34.55 29.18 31.55 2.2M
2021-08-25 26.60 30.93 25.91 30.76 1.0M
2021-08-24 26.50 26.55 25.48 25.78 0.2M
2021-08-23 25.38 27.92 25.38 26.36 0.2M
2021-08-20 25.60 25.61 24.71 25.02 0.2M
2021-08-18 25.32 26.09 25.26 25.48 0.1M
2021-08-17 26.38 26.78 25.46 26.02 0.1M
2021-08-16 27.86 27.86 26.28 26.42 0.2M
2021-08-13 27.09 27.70 26.97 27.11 0.1M
2021-08-12 25.00 27.00 24.88 26.76 0.1M
2021-08-11 26.96 26.96 24.00 24.91 0.2M
2021-08-10 26.60 27.02 25.40 26.00 0.2M
2021-08-09 28.60 28.68 27.68 27.90 0.1M
2021-08-06 28.03 28.50 28.00 28.14 0.1M
2021-08-05 28.49 28.55 27.64 27.86 0.0M
2021-08-04 30.40 30.40 28.22 28.36 0.1M
2021-08-03 29.60 30.38 28.85 29.12 0.2M
2021-08-02 28.40 29.60 28.30 29.38 0.4M
2021-07-30 27.59 28.38 27.34 28.12 0.2M
2021-07-29 27.46 28.10 27.19 27.38 0.1M
2021-07-28 27.44 27.68 26.71 26.97 0.1M
2021-07-27 28.39 28.40 27.25 27.38 0.2M
2021-07-26 27.26 28.26 26.41 27.72 0.2M
2021-07-23 25.72 27.42 25.72 26.96 0.2M
2021-07-22 27.17 27.17 26.35 26.47 0.1M
2021-07-20 27.36 27.62 26.68 26.78 0.1M
2021-07-19 26.28 27.97 26.28 27.43 0.1M
2021-07-16 28.15 28.15 27.42 27.53 0.2M
2021-07-15 28.08 28.30 27.80 27.93 0.1M
2021-07-14 28.40 28.52 27.93 28.12 0.1M
2021-07-13 28.14 28.85 27.89 28.18 0.1M
2021-07-12 28.12 28.90 28.12 28.23 0.1M
2021-07-09 28.95 28.95 27.92 28.39 0.1M
2021-07-08 27.80 29.51 27.62 28.34 0.4M
2021-07-07 28.20 28.47 27.71 27.88 0.3M
2021-07-06 29.14 29.36 23.40 28.38 0.4M
2021-07-05 29.60 29.98 29.00 29.14 0.3M
2021-07-02 28.80 30.15 28.80 29.56 0.2M
2021-07-01 30.91 30.91 28.44 29.23 0.7M
2021-06-30 32.66 32.90 31.08 31.66 0.1M
2021-06-29 32.39 33.77 32.18 32.40 0.2M
2021-06-28 32.40 32.53 31.00 31.83 0.1M
2021-06-25 32.58 33.20 31.45 32.01 0.3M
2021-06-24 31.30 33.30 30.97 32.21 0.9M
2021-06-23 29.43 32.45 29.43 30.97 0.7M
2021-06-22 28.40 29.66 28.40 29.27 0.2M
2021-06-21 27.68 30.22 27.65 29.02 0.2M
2021-06-18 28.74 29.08 27.02 28.03 0.2M
2021-06-17 28.02 29.15 28.02 28.38 0.1M
2021-06-16 29.20 29.20 27.96 28.23 0.1M
2021-06-15 28.99 29.60 28.51 28.72 0.1M
2021-06-14 29.66 30.20 27.00 28.79 0.4M
2021-06-11 29.75 30.00 29.21 29.53 0.2M
2021-06-10 29.28 30.58 29.28 29.98 0.1M
2021-06-09 30.35 31.53 29.55 29.75 0.4M
2021-06-08 29.41 30.68 29.41 30.01 0.1M
2021-06-07 29.80 31.40 29.38 30.09 0.7M
2021-06-04 28.43 29.60 28.43 28.95 0.2M
2021-06-03 28.91 29.90 28.27 28.88 0.2M
2021-06-02 27.66 29.40 27.51 28.87 0.2M
2021-06-01 29.47 29.47 26.64 27.42 0.2M
2021-05-31 28.81 29.94 28.81 29.11 0.0M
2021-05-28 30.04 30.35 28.98 29.25 0.2M
2021-05-27 30.97 30.97 29.29 29.64 0.1M
2021-05-26 31.00 31.15 29.60 29.85 0.4M
2021-05-25 30.39 31.67 28.40 30.96 0.7M
2021-05-24 27.98 30.43 27.88 29.99 1.5M
2021-05-21 27.05 27.98 26.83 27.67 0.1M
2021-05-20 27.79 27.79 26.55 26.63 0.1M
2021-05-19 27.00 27.15 26.40 26.55 0.1M
2021-05-18 27.39 27.39 26.65 26.86 0.1M
2021-05-17 25.80 28.38 25.80 26.85 0.5M
2021-05-14 27.20 27.20 25.90 26.14 0.1M
2021-05-12 27.09 27.29 26.00 26.15 0.2M
2021-05-11 27.79 27.79 26.11 26.81 0.1M
2021-05-10 27.79 28.40 27.00 27.38 0.3M
2021-05-07 26.60 28.44 25.78 27.26 0.4M
2021-05-06 27.40 27.40 26.02 26.46 0.1M
2021-05-05 25.81 28.19 25.75 26.64 0.3M
2021-05-04 27.00 27.06 25.50 25.63 0.1M
2021-05-03 25.60 26.82 24.71 26.38 0.2M
2021-04-30 25.75 26.80 24.98 25.39 0.4M
2021-04-29 27.89 27.95 26.40 26.52 0.2M
2021-04-28 26.15 28.48 26.15 27.34 0.7M
2021-04-27 28.31 28.97 26.04 26.48 0.5M
2021-04-26 31.28 32.42 28.29 28.46 1.6M
2021-04-23 25.60 29.48 25.60 29.48 1.8M
2021-04-22 23.00 24.57 20.98 24.57 1.2M
2021-04-20 20.90 21.55 20.38 20.48 0.2M
2021-04-19 19.80 21.40 19.20 20.17 0.6M
2021-04-16 22.50 22.56 20.51 20.83 0.4M
2021-04-15 18.04 22.08 18.04 21.30 0.9M
2021-04-13 18.60 18.96 18.32 18.55 0.1M
2021-04-12 19.99 20.00 18.10 18.28 0.6M
2021-04-09 19.40 20.75 19.40 20.34 0.3M
2021-04-08 18.80 20.39 18.74 19.24 0.5M
2021-04-07 19.00 19.00 18.36 18.40 0.0M
2021-04-06 18.46 18.84 17.74 18.60 0.2M
2021-04-05 18.22 18.73 17.60 17.91 0.2M
2021-04-01 19.20 19.40 18.50 18.93 0.2M
2021-03-31 18.64 19.37 18.06 18.78 0.2M
2021-03-30 17.38 18.40 16.95 18.15 0.4M
2021-03-26 15.80 16.92 15.80 16.79 0.1M
2021-03-25 16.49 16.83 15.60 15.92 0.0M
2021-03-24 17.40 17.40 16.44 16.57 0.0M
2021-03-23 17.56 18.09 17.20 17.21 0.1M
2021-03-22 16.20 17.43 16.08 17.15 0.1M
2021-03-19 16.40 16.58 15.63 16.38 0.1M
2021-03-18 16.95 16.95 16.25 16.50 0.0M
2021-03-17 17.10 17.24 16.61 16.65 0.2M
2021-03-16 17.52 17.52 17.10 17.20 0.1M
2021-03-15 17.41 17.76 17.14 17.23 0.1M
2021-03-12 17.88 17.88 17.35 17.47 0.1M
2021-03-10 17.26 17.65 17.26 17.48 0.1M
2021-03-09 17.80 17.96 17.40 17.47 0.1M
2021-03-08 17.28 18.10 17.28 17.75 0.1M
2021-03-05 17.98 17.98 17.60 17.63 0.1M
2021-03-04 18.40 18.40 17.73 17.92 0.1M
2021-03-03 18.09 18.20 17.83 17.98 0.1M
2021-03-02 18.10 18.10 17.70 17.79 0.2M
2021-03-01 17.80 18.14 17.60 17.75 0.1M
2021-02-26 17.64 18.01 17.40 17.73 0.2M
2021-02-25 18.20 18.55 17.90 17.99 0.1M
2021-02-24 17.61 18.19 17.61 17.92 0.2M
2021-02-23 17.60 18.19 17.60 17.96 0.1M
2021-02-22 18.13 18.29 17.61 17.76 0.1M
2021-02-19 17.56 18.36 17.56 17.76 0.2M
2021-02-18 18.74 18.79 17.82 17.94 0.2M
2021-02-17 17.20 18.96 16.90 18.39 0.8M
2021-02-16 17.60 18.33 17.15 17.24 1.3M
2021-02-15 19.05 19.05 19.05 19.05 0.1M
2021-02-12 23.09 23.09 20.80 21.16 0.3M
2021-02-11 20.88 22.99 20.59 22.29 1.2M
2021-02-10 21.00 21.41 20.80 20.90 0.2M
2021-02-09 20.29 21.52 20.05 20.77 0.4M
2021-02-08 19.60 20.24 19.20 19.86 0.1M
2021-02-05 20.15 20.36 18.90 19.18 0.2M
2021-02-04 20.20 20.76 19.31 19.58 0.2M
2021-02-03 18.91 19.83 18.54 19.83 0.5M
2021-02-02 19.30 19.85 18.51 18.89 0.1M
2021-02-01 19.60 19.91 18.86 19.35 0.2M
2021-01-29 18.75 19.05 18.35 19.01 0.5M
2021-01-28 17.60 18.55 17.12 18.15 0.2M
2021-01-27 18.22 18.22 17.34 17.71 0.1M
2021-01-25 18.52 18.98 17.60 18.05 0.1M
2021-01-22 18.80 18.84 18.17 18.52 0.1M
2021-01-21 19.40 19.94 18.86 19.04 0.1M
2021-01-20 19.56 20.03 18.82 19.51 0.4M
2021-01-19 18.73 19.08 18.39 19.08 0.1M
2021-01-18 19.07 19.07 18.06 18.18 0.1M
2021-01-15 19.33 19.33 18.60 18.65 0.1M
2021-01-14 19.20 19.38 18.61 19.02 0.1M
2021-01-13 19.92 19.92 18.82 19.01 0.1M
2021-01-12 19.69 19.70 19.02 19.27 0.1M
2021-01-11 20.50 20.68 19.20 19.69 0.2M
2021-01-08 20.11 20.11 19.20 19.70 0.3M
2021-01-07 18.99 19.16 17.34 19.16 0.2M
2021-01-06 19.16 19.16 17.75 18.25 0.4M
2021-01-05 19.00 19.40 18.60 18.66 0.2M
2021-01-04 19.97 19.97 19.00 19.32 0.2M
2021-01-01 19.40 19.60 19.00 19.34 0.2M