Solex Energy (SOEX)

SOEX
🏛️ India →
1,654.55
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
2023-12-29 352.00 352.00 341.60 345.60 0.0M
2023-12-28 352.00 352.16 348.00 352.00 0.0M
2023-12-27 359.92 359.92 347.20 349.08 0.0M
2023-12-26 352.80 360.00 348.00 351.80 0.0M
2023-12-22 368.00 373.60 360.00 362.84 0.0M
2023-12-21 368.00 377.60 363.28 377.60 0.0M
2023-12-20 381.48 381.48 360.80 360.80 0.0M
2023-12-19 378.00 379.20 372.00 374.00 0.0M
2023-12-18 355.20 378.72 355.20 378.00 0.0M
2023-12-15 388.00 388.00 352.00 367.04 0.0M
2023-12-14 399.20 400.72 392.00 392.00 0.0M
2023-12-13 384.00 403.20 383.20 399.20 0.0M
2023-12-12 376.00 408.00 367.44 391.60 0.0M
2023-12-11 368.00 380.00 365.76 375.96 0.0M
2023-12-08 375.24 399.20 375.24 382.32 0.0M
2023-12-07 366.40 376.80 366.40 375.28 0.0M
2023-12-06 360.80 368.40 352.00 364.00 0.0M
2023-12-05 375.76 375.76 366.40 370.80 0.0M
2023-12-04 369.68 369.68 360.00 366.00 0.0M
2023-12-01 373.24 376.00 368.08 369.68 0.0M
2023-11-30 368.00 379.20 368.00 376.92 0.0M
2023-11-29 350.96 372.80 336.00 369.60 0.0M
2023-11-28 374.40 374.40 348.00 350.96 0.0M
2023-11-24 387.36 387.36 370.40 372.96 0.0M
2023-11-23 389.60 389.60 364.00 382.40 0.0M
2023-11-22 380.64 391.96 380.64 389.60 0.0M
2023-11-21 394.72 395.96 390.08 390.40 0.0M
2023-11-20 392.00 398.96 388.80 394.72 0.0M
2023-11-17 374.40 396.04 364.00 389.32 0.0M
2023-11-16 398.00 404.00 364.00 374.56 0.0M
2023-11-15 411.88 417.60 392.12 398.00 0.0M
2023-11-13 416.00 416.00 404.00 412.00 0.0M
2023-11-12 416.80 416.80 408.80 411.20 0.0M
2023-11-10 420.00 424.00 410.40 415.28 0.0M
2023-11-09 429.60 429.60 408.52 419.84 0.0M
2023-11-08 370.84 434.40 370.56 408.52 0.2M
2023-11-07 475.12 475.16 458.12 463.20 0.0M
2023-11-06 447.20 475.20 447.20 458.12 0.0M
2023-11-03 456.00 478.68 441.60 461.52 0.0M
2023-11-02 479.92 479.92 436.00 449.84 0.0M
2023-11-01 472.80 484.00 468.80 472.00 0.0M
2023-10-31 480.00 491.20 475.20 477.60 0.0M
2023-10-30 472.00 480.00 460.00 469.24 0.0M
2023-10-27 460.00 468.00 449.72 468.00 0.0M
2023-10-26 432.00 464.00 431.96 456.00 0.0M
2023-10-25 467.20 467.20 436.00 436.00 0.0M
2023-10-23 488.00 490.40 456.00 460.00 0.0M
2023-10-20 477.36 479.20 468.04 473.60 0.0M
2023-10-19 442.40 477.36 430.48 470.16 0.0M
2023-10-18 424.00 459.16 408.00 448.00 0.1M
2023-10-17 434.40 436.32 424.00 424.00 0.0M
2023-10-16 447.20 447.20 428.00 431.08 0.0M
2023-10-13 447.20 448.00 428.00 429.96 0.0M
2023-10-12 440.80 445.56 424.80 439.20 0.0M
2023-10-11 448.00 448.00 433.60 439.08 0.0M
2023-10-10 440.96 450.24 440.96 442.88 0.0M
2023-10-09 449.08 455.56 440.96 442.08 0.0M
2023-10-06 470.40 470.40 443.48 449.08 0.0M
2023-10-05 443.60 460.00 424.80 448.96 0.0M
2023-10-04 458.40 458.40 440.00 443.60 0.0M
2023-10-03 468.00 468.00 456.00 461.32 0.0M
2023-09-29 468.00 468.00 468.00 468.00 0.0M
2023-09-28 424.00 458.00 424.00 450.36 0.0M
2023-09-27 471.92 471.92 456.80 464.00 0.0M
2023-09-26 440.00 477.20 428.04 472.88 0.0M
2023-09-25 472.00 472.00 429.60 442.84 0.0M
2023-09-22 464.40 473.60 454.40 473.60 0.0M
2023-09-21 457.84 478.76 456.00 477.32 0.0M
2023-09-20 484.00 484.00 442.80 453.76 0.0M
2023-09-18 480.00 495.96 480.00 480.00 0.0M
2023-09-15 484.00 494.36 477.24 477.24 0.0M
2023-09-14 488.00 500.00 477.24 477.24 0.0M
2023-09-13 480.00 488.00 468.00 487.60 0.0M
2023-09-12 500.80 500.80 472.04 474.80 0.0M
2023-09-11 525.96 526.00 500.00 508.00 0.0M
2023-09-08 516.00 531.96 512.04 524.80 0.0M
2023-09-07 516.00 523.96 505.60 523.16 0.0M
2023-09-06 544.00 544.00 520.80 526.96 0.0M
2023-09-05 568.00 568.00 540.00 550.40 0.0M
2023-09-04 519.96 560.00 512.00 543.48 0.0M
2023-09-01 532.84 549.56 512.80 540.00 0.0M
2023-08-31 505.64 537.64 505.64 528.00 0.0M
2023-08-30 544.00 552.80 532.80 538.64 0.0M
2023-08-29 558.24 558.36 536.00 557.56 0.0M
2023-08-28 593.56 593.56 540.44 557.84 0.0M
2023-08-25 556.12 556.80 540.00 540.00 0.0M
2023-08-24 559.96 559.96 536.04 556.36 0.0M
2023-08-23 561.60 584.00 552.88 561.12 0.0M
2023-08-22 539.20 571.12 536.00 560.88 0.0M
2023-08-21 528.00 530.40 516.00 527.72 0.0M
2023-08-18 477.60 524.00 477.60 512.40 0.0M
2023-08-17 488.96 488.96 476.00 488.00 0.0M
2023-08-16 464.00 499.88 435.40 489.00 0.0M
2023-08-14 503.96 503.96 472.04 479.72 0.0M
2023-08-11 504.00 504.00 491.96 503.96 0.0M
2023-08-10 500.00 508.80 496.00 496.44 0.0M
2023-08-09 488.92 507.16 488.88 504.40 0.0M
2023-08-08 456.80 504.80 456.80 488.00 0.0M
2023-08-07 500.36 526.32 500.36 502.08 0.1M
2023-08-04 599.20 608.24 550.40 555.96 0.1M
2023-08-03 546.40 579.80 546.40 579.28 0.0M
2023-08-02 532.00 558.72 532.00 552.20 0.0M
2023-08-01 550.40 555.48 520.00 532.12 0.0M
2023-07-31 508.00 529.04 508.00 529.04 0.0M
2023-07-28 494.40 504.84 488.00 503.88 0.0M
2023-07-27 487.16 487.16 476.00 480.80 0.0M
2023-07-26 480.00 487.16 475.24 487.16 0.0M
2023-07-25 504.00 504.00 464.04 488.00 0.0M
2023-07-24 480.00 480.80 480.00 480.80 0.0M
2023-07-21 480.00 485.60 479.20 480.00 0.0M
2023-07-20 463.48 486.04 463.48 485.60 0.0M
2023-07-19 472.00 472.00 447.20 463.48 0.0M
2023-07-18 480.00 480.00 465.64 470.48 0.0M
2023-07-17 475.20 487.20 474.72 481.60 0.0M
2023-07-14 473.64 480.00 473.64 476.60 0.0M
2023-07-13 497.60 519.16 480.00 480.80 0.0M
2023-07-12 489.60 499.60 480.00 494.60 0.0M
2023-07-11 489.52 489.52 480.00 488.72 0.0M
2023-07-10 501.56 501.56 465.64 470.96 0.0M
2023-07-07 511.20 511.20 475.72 480.64 0.0M
2023-07-06 500.76 500.76 500.00 500.76 0.1M
2023-07-05 467.92 476.92 467.92 476.92 0.0M
2023-07-04 457.76 457.76 416.04 454.24 0.0M
2023-07-03 432.00 436.80 432.00 436.80 0.0M
2023-06-30 439.56 439.56 405.60 416.00 0.0M
2023-06-28 419.52 425.44 388.80 419.32 0.0M
2023-06-27 392.00 405.20 392.00 405.20 0.0M
2023-06-26 382.32 386.28 369.64 385.92 0.0M
2023-06-23 349.60 367.92 337.60 367.92 0.0M
2023-06-22 350.40 356.00 348.00 350.40 0.0M
2023-06-21 341.60 349.48 332.80 349.48 0.0M
2023-06-20 317.00 332.84 309.60 332.84 0.0M
2023-06-19 320.52 320.84 316.44 317.00 0.0M
2023-06-16 328.40 331.96 326.48 331.96 0.0M
2023-06-15 328.20 328.40 328.20 328.32 0.0M
2023-06-14 330.12 336.00 330.12 336.00 0.0M
2023-06-13 338.96 338.96 323.20 328.00 0.0M
2023-06-12 334.80 344.00 334.80 338.96 0.0M
2023-06-09 351.20 354.40 332.80 334.92 0.0M
2023-06-08 349.60 359.16 348.00 349.92 0.0M
2023-06-07 334.40 349.60 334.40 349.60 0.0M
2023-06-06 342.40 348.00 339.32 339.32 0.0M
2023-06-05 328.80 336.00 328.80 335.20 0.0M
2023-06-02 332.80 332.80 332.80 332.80 0.0M
2023-06-01 336.00 348.80 330.88 347.60 0.0M
2023-05-31 346.36 346.36 332.20 335.04 0.0M
2023-05-30 330.60 346.36 324.88 341.16 0.0M
2023-05-29 336.04 340.80 330.60 330.60 0.0M
2023-05-26 352.00 356.00 344.04 348.00 0.0M
2023-05-25 364.00 367.92 357.96 360.28 0.0M
2023-05-24 324.08 353.64 319.96 353.48 0.1M
2023-05-23 368.48 368.48 336.80 336.80 0.0M
2023-05-22 361.24 364.24 348.00 353.92 0.0M
2023-05-19 334.40 346.92 334.40 346.92 0.0M
2023-05-18 352.00 352.00 330.40 330.40 0.0M
2023-05-17 341.56 346.40 341.52 342.96 0.0M
2023-05-16 350.28 350.28 328.00 342.40 0.0M
2023-05-15 333.48 333.68 333.48 333.60 0.0M
2023-05-11 310.28 319.60 308.00 317.80 0.0M
2023-05-10 319.20 323.20 312.00 312.80 0.0M
2023-05-09 342.40 342.40 319.20 321.08 0.0M
2023-05-08 318.48 328.00 318.00 328.00 0.0M
2023-05-05 323.20 327.92 312.84 327.20 0.0M
2023-05-04 324.00 324.00 321.60 321.60 0.0M
2023-05-03 314.40 320.00 314.40 319.84 0.0M
2023-05-02 320.00 323.60 314.40 314.40 0.0M
2023-04-28 312.00 322.40 312.00 319.20 0.0M
2023-04-27 324.00 324.00 308.16 309.60 0.0M
2023-04-26 320.00 324.00 320.00 324.00 0.0M
2023-04-25 320.00 320.00 320.00 320.00 0.0M
2023-04-24 324.00 324.00 318.40 320.00 0.0M
2023-04-21 320.96 326.40 315.12 316.56 0.0M
2023-04-20 328.00 339.36 328.00 328.20 0.0M
2023-04-19 320.00 328.00 312.40 323.20 0.0M
2023-04-18 328.00 328.00 318.40 323.20 0.0M
2023-04-17 320.00 330.00 312.40 316.40 0.0M
2023-04-13 312.00 324.32 312.00 323.96 0.0M
2023-04-12 306.48 321.60 296.80 308.88 0.0M
2023-04-11 310.40 310.40 304.00 306.40 0.0M
2023-04-10 319.20 319.20 300.84 310.40 0.0M
2023-04-06 298.44 310.80 294.88 310.80 0.0M
2023-04-05 310.12 326.44 310.12 310.40 0.0M
2023-04-03 340.00 352.80 326.44 326.44 0.0M
2023-03-31 344.00 352.80 339.20 343.60 0.0M
2023-03-29 324.00 340.00 320.80 336.04 0.0M
2023-03-28 326.40 327.88 324.00 327.84 0.0M
2023-03-27 310.36 312.28 307.96 312.28 0.0M
2023-03-24 280.00 297.44 280.00 297.44 0.0M
2023-03-23 269.56 276.00 267.20 270.40 0.0M
2023-03-22 260.00 265.60 256.00 264.00 0.0M
2023-03-21 244.00 257.56 244.00 249.60 0.0M
2023-03-20 227.20 240.80 227.20 240.28 0.0M
2023-03-17 228.80 230.40 228.80 230.40 0.0M
2023-03-16 229.60 229.60 229.60 229.60 0.0M
2023-03-15 228.00 229.60 228.00 229.60 0.0M
2023-03-14 217.64 228.00 217.60 228.00 0.0M
2023-03-13 220.00 229.60 208.80 229.60 0.0M
2023-03-10 225.68 232.00 219.72 219.72 0.0M
2023-03-08 230.40 230.40 229.60 229.60 0.0M
2023-03-06 236.80 236.80 222.48 227.20 0.0M
2023-03-03 232.00 237.76 232.00 237.60 0.0M
2023-03-02 232.00 232.00 228.04 232.00 0.0M
2023-03-01 228.00 232.00 227.20 230.00 0.0M
2023-02-28 231.20 232.00 231.20 232.00 0.0M
2023-02-27 233.60 233.60 231.20 231.20 0.0M
2023-02-24 224.80 240.96 224.04 225.92 0.0M
2023-02-23 242.40 245.20 242.40 243.92 0.0M
2023-02-22 247.36 247.36 240.96 241.56 0.0M
2023-02-21 254.40 254.40 244.00 246.72 0.0M
2023-02-20 258.36 258.40 252.52 255.04 0.0M
2023-02-17 252.80 254.40 248.80 252.52 0.0M
2023-02-16 244.00 253.56 244.00 253.20 0.0M
2023-02-15 251.20 251.20 244.00 249.56 0.0M
2023-02-14 254.88 254.88 241.52 246.28 0.0M
2023-02-13 263.20 264.00 249.60 254.88 0.0M
2023-02-10 260.04 266.40 260.04 264.80 0.0M
2023-02-09 264.00 277.56 264.00 273.52 0.0M
2023-02-08 275.16 280.36 264.44 264.80 0.0M
2023-02-07 258.40 258.40 257.60 257.60 0.0M
2023-02-06 257.60 257.60 251.68 251.68 0.0M
2023-02-03 258.40 264.00 258.04 259.32 0.0M
2023-02-02 257.60 268.00 257.60 268.00 0.0M
2023-02-01 271.20 279.96 256.20 257.52 0.0M
2023-01-31 260.80 267.04 260.80 267.04 0.0M
2023-01-30 261.08 261.08 254.40 254.40 0.0M
2023-01-27 263.36 263.64 256.04 261.08 0.0M
2023-01-25 268.56 268.56 260.08 262.88 0.0M
2023-01-24 257.64 276.76 257.64 266.40 0.0M
2023-01-23 268.08 269.60 261.20 264.28 0.0M
2023-01-20 277.56 277.56 264.84 268.00 0.0M
2023-01-19 268.84 271.20 268.84 270.40 0.0M
2023-01-18 289.96 289.96 269.20 273.48 0.0M
2023-01-17 273.60 280.00 271.96 280.00 0.0M
2023-01-16 276.00 280.00 274.40 280.00 0.0M
2023-01-13 263.20 271.60 263.20 271.60 0.0M
2023-01-12 260.00 268.00 256.88 258.68 0.0M
2023-01-11 252.04 267.96 252.00 260.00 0.0M
2023-01-10 268.00 268.00 256.00 257.32 0.0M
2023-01-09 269.56 269.56 266.44 266.44 0.0M
2023-01-06 257.60 271.72 248.04 257.16 0.0M
2023-01-05 272.00 272.00 257.60 258.80 0.0M
2023-01-04 271.20 272.00 260.84 270.00 0.0M
2023-01-03 273.60 273.60 259.92 260.08 0.0M
2023-01-02 280.64 280.64 268.80 273.60 0.0M