Renaissance Global Ltd (RENA)

RENA
🏛️ Inde →
113.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 118.00 118.00 118.00 118.00 0.1K
09:15 117.97 118.07 117.97 118.07 1.1K
09:16 118.43 118.43 118.43 118.43 0.3K
09:17 118.14 118.14 118.14 118.14 0.3K
09:19 118.16 118.16 118.16 118.16 0.5K
09:20 118.16 118.59 118.16 118.59 1.3K
09:22 118.60 118.60 118.60 118.60 0.2K
09:23 118.62 118.86 118.56 118.56 0.5K
09:24 118.65 118.65 118.65 118.65 1.5K
09:25 118.45 118.45 118.45 118.45 0.1K
09:26 118.37 118.37 118.31 118.31 0.0K
09:27 118.52 118.52 118.52 118.52 0.1K
09:29 118.45 118.45 118.45 118.45 0.2K
09:30 118.32 118.32 118.32 118.32 0.0K
09:32 118.30 118.30 118.30 118.30 0.0K
09:33 118.09 118.09 118.09 118.09 0.0K
09:35 118.09 118.09 118.09 118.09 0.0K
09:36 117.81 117.81 117.81 117.81 0.5K
09:37 117.76 117.76 117.76 117.76 0.2K
09:41 117.89 117.89 117.89 117.89 0.3K
09:46 117.84 117.84 117.84 117.84 0.0K
09:48 117.61 117.61 117.61 117.61 0.3K
09:50 117.31 117.31 117.31 117.31 2.4K
09:51 117.27 117.27 116.92 116.92 2.1K
09:52 117.00 117.00 117.00 117.00 0.1K
09:56 117.08 117.08 117.08 117.08 0.0K
10:00 117.11 117.26 117.11 117.26 0.0K
10:01 117.33 117.33 117.33 117.33 0.2K
10:02 117.40 117.40 117.40 117.40 0.1K
10:03 117.20 117.20 117.20 117.20 0.0K
10:05 117.05 117.05 117.05 117.05 0.1K
10:06 117.00 117.20 117.00 117.14 0.5K
10:07 117.30 117.70 117.30 117.70 10.2K
10:11 117.52 117.52 117.52 117.52 0.4K
10:16 117.62 117.62 117.62 117.62 0.0K
10:26 117.61 117.77 117.61 117.77 0.1K
10:29 117.44 117.44 117.44 117.44 0.4K
10:37 117.35 117.38 117.35 117.38 0.1K
10:40 117.54 117.54 117.54 117.54 0.6K
10:41 117.58 117.58 117.58 117.58 0.2K
10:45 117.20 117.20 117.20 117.20 0.4K
10:56 117.56 117.56 117.56 117.56 0.2K
10:57 117.37 117.37 117.37 117.37 0.0K
11:05 117.38 117.38 117.38 117.38 0.0K
11:23 117.38 117.38 117.38 117.38 0.1K
11:24 117.41 117.41 117.41 117.41 0.0K
11:25 117.40 117.40 117.40 117.40 0.2K
11:37 117.42 117.42 117.42 117.42 0.0K
11:39 117.65 117.65 117.65 117.65 0.1K
11:41 117.44 117.44 117.40 117.40 0.3K
11:42 117.40 117.40 117.36 117.36 0.7K
11:47 117.24 117.24 117.24 117.24 0.0K
11:52 117.20 117.20 117.20 117.20 0.1K
11:57 117.49 117.49 117.49 117.49 0.5K
12:00 117.28 117.28 117.28 117.28 0.1K
12:07 117.05 117.05 117.01 117.01 1.5K
12:09 117.03 117.03 117.03 117.03 0.0K
12:10 117.28 117.28 117.03 117.28 0.4K
12:18 117.28 117.28 117.05 117.05 0.2K
12:19 117.23 117.23 117.23 117.23 0.0K
12:20 117.00 117.00 117.00 117.00 1.4K
12:21 117.00 117.00 117.00 117.00 1.5K
12:23 117.00 117.00 117.00 117.00 0.0K
12:24 117.00 117.00 116.68 116.68 0.1K
12:27 116.68 116.68 116.68 116.68 0.6K
12:28 116.82 116.82 116.82 116.82 0.0K
12:30 116.88 116.88 116.88 116.88 0.3K
12:31 116.65 116.65 116.65 116.65 0.0K
12:33 116.71 116.71 116.71 116.71 0.0K
12:35 116.71 116.71 116.71 116.71 0.0K
12:42 116.86 116.86 116.86 116.86 0.0K
12:51 116.82 116.82 116.82 116.82 0.0K
12:56 116.95 116.95 116.95 116.95 0.0K
13:01 116.94 116.94 116.94 116.94 0.1K
13:02 116.96 116.96 116.96 116.96 0.0K
13:22 117.17 117.17 117.17 117.17 0.1K
13:31 117.28 117.28 117.28 117.28 20.8K
13:33 117.61 117.61 117.52 117.52 0.2K
13:37 117.02 117.40 117.02 117.40 2.8K
13:38 117.40 117.40 117.40 117.40 0.0K
14:07 117.21 117.21 116.80 117.11 2.2K
14:22 116.80 116.80 116.80 116.80 1.0K
14:30 116.61 116.61 116.61 116.61 1.0K
14:45 116.79 116.79 116.79 116.79 0.1K
14:46 116.78 116.78 116.78 116.78 0.0K
14:54 116.88 116.93 116.88 116.93 0.1K
14:56 116.91 116.91 116.91 116.91 0.0K
14:57 116.61 116.61 116.31 116.31 1.5K
14:58 116.36 116.36 116.36 116.36 0.0K
14:59 116.40 116.40 116.40 116.40 0.0K
15:04 117.04 117.04 117.04 117.04 1.7K
15:06 116.63 116.63 116.63 116.63 0.1K
15:07 116.65 116.77 116.65 116.77 0.3K
15:09 116.54 116.54 116.50 116.50 2.1K
15:11 116.40 116.40 116.40 116.40 1.1K
15:12 116.55 116.56 116.35 116.35 0.2K
15:13 116.38 116.38 116.35 116.35 0.0K
15:15 116.08 116.08 116.08 116.08 0.2K
15:16 116.26 117.00 116.26 117.00 53.1K
15:17 117.40 117.49 117.40 117.49 2.5K
15:18 117.66 118.28 117.66 118.28 3.1K
15:19 118.40 118.90 118.40 118.90 5.2K
15:20 118.89 119.70 118.89 119.50 10.3K
15:21 119.50 119.50 119.00 119.50 12.6K
15:22 119.08 119.08 118.80 118.80 31.3K
15:23 118.82 118.82 118.52 118.52 0.1K
15:24 118.50 118.50 118.50 118.50 2.4K
15:25 118.49 118.49 118.16 118.20 0.5K
15:26 118.20 118.20 118.20 118.20 0.7K
15:27 118.20 118.20 118.01 118.01 2.3K
15:28 118.09 119.00 118.09 119.00 1.2K
15:29 118.06 118.28 117.89 117.89 1.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 118.00 118.47 110.42 113.76 0.6M
2025-09-25 118.00 119.70 116.08 117.89 0.2M
2025-09-24 121.65 121.65 117.49 117.98 0.5M
2025-09-23 121.26 121.75 118.80 121.04 0.2M
2025-09-22 119.05 123.76 118.21 120.84 0.3M
2025-09-19 123.00 123.01 119.75 120.24 0.2M
2025-09-18 123.10 127.68 122.13 123.74 1.0M
2025-09-17 120.65 124.10 118.85 122.30 0.5M
2025-09-16 119.70 121.50 118.12 120.06 0.2M
2025-09-15 119.08 120.53 118.02 119.07 0.1M
2025-09-12 116.40 119.90 115.78 118.55 0.3M
2025-09-11 117.80 119.96 115.10 115.78 0.1M
2025-09-10 118.69 122.52 117.45 118.89 0.2M
2025-09-09 117.90 120.38 115.12 118.69 0.4M
2025-09-08 113.70 123.00 113.70 117.06 0.8M
2025-09-05 109.20 114.80 108.46 113.18 0.3M
2025-09-04 113.90 113.90 107.65 108.93 0.2M
2025-09-03 109.95 114.80 109.75 112.78 0.3M
2025-09-02 111.00 112.70 109.00 109.95 0.3M
2025-09-01 109.91 111.02 107.90 110.60 0.3M
2025-08-29 107.90 113.69 106.43 111.11 0.7M
2025-08-28 111.25 111.60 108.50 109.00 0.2M
2025-08-26 116.50 116.50 109.42 112.66 0.2M
2025-08-25 114.23 117.52 113.80 116.18 0.2M
2025-08-22 117.94 119.80 114.21 114.70 0.2M
2025-08-21 115.58 118.55 112.40 117.94 0.6M
2025-08-20 108.36 112.35 107.69 111.60 0.2M
2025-08-19 105.90 108.45 105.72 108.07 0.1M
2025-08-18 106.08 109.40 105.21 106.17 0.2M
2025-08-14 107.11 108.24 105.00 105.68 0.2M
2025-08-13 106.80 111.94 105.00 107.64 0.7M
2025-08-12 106.72 109.00 104.14 105.82 0.2M
2025-08-11 106.62 109.75 105.50 106.68 0.3M
2025-08-08 112.00 112.00 106.11 107.95 0.3M
2025-08-07 111.10 114.88 103.52 111.68 0.8M
2025-08-06 114.75 114.75 110.87 112.20 0.2M
2025-08-05 118.80 121.00 113.60 115.79 1.9M
2025-08-04 105.00 118.90 104.51 117.07 2.6M
2025-08-01 112.45 112.45 104.44 105.46 0.3M
2025-07-31 105.00 116.00 103.60 113.69 0.9M
2025-07-30 114.56 115.49 112.52 113.77 0.1M
2025-07-29 113.00 115.90 112.01 114.76 0.2M
2025-07-28 113.90 116.60 110.20 114.16 0.2M
2025-07-25 119.00 119.15 111.17 113.71 0.3M
2025-07-24 116.56 117.98 116.09 116.81 0.1M
2025-07-23 118.00 118.50 115.04 116.56 0.2M
2025-07-22 117.50 120.25 116.50 117.43 0.2M
2025-07-21 120.30 120.30 117.50 118.13 0.2M
2025-07-18 120.49 120.65 118.00 119.62 0.2M
2025-07-17 116.19 122.00 116.19 120.44 0.5M
2025-07-16 118.27 118.84 116.30 116.99 0.2M
2025-07-15 117.00 120.80 117.00 118.10 0.2M
2025-07-14 117.00 118.90 116.00 117.43 0.1M
2025-07-11 117.07 117.88 115.10 116.94 0.2M
2025-07-10 117.50 118.48 116.00 117.28 0.2M
2025-07-09 119.70 119.80 115.78 117.70 0.3M
2025-07-08 120.90 122.48 117.69 119.02 0.3M
2025-07-07 120.00 121.57 118.50 120.02 0.2M
2025-07-04 119.30 121.40 119.08 120.16 0.2M
2025-07-03 119.50 121.00 117.86 120.38 0.2M
2025-07-02 117.80 119.80 117.80 118.83 0.2M
2025-07-01 119.90 120.39 118.14 119.00 0.2M
2025-06-30 121.01 124.32 118.81 119.29 0.4M
2025-06-27 120.91 122.90 119.55 121.01 0.3M
2025-06-26 124.55 124.55 120.12 120.92 0.2M
2025-06-25 118.10 125.40 117.83 124.55 0.6M
2025-06-24 118.79 120.87 116.16 118.36 0.5M
2025-06-23 119.00 120.83 116.25 117.49 0.3M
2025-06-20 119.10 121.50 118.15 120.54 0.3M
2025-06-19 122.00 122.68 117.32 119.89 0.3M
2025-06-18 122.33 123.89 119.00 122.07 0.4M
2025-06-17 125.70 125.80 121.05 122.02 0.1M
2025-06-16 126.30 126.40 122.44 125.17 0.2M
2025-06-13 126.05 127.50 122.63 126.09 0.3M
2025-06-12 127.52 129.64 125.11 127.98 0.2M
2025-06-11 127.75 133.45 126.11 127.52 0.6M
2025-06-10 127.09 129.10 126.81 127.11 0.2M
2025-06-09 129.00 129.59 126.00 127.09 0.2M
2025-06-06 125.75 126.99 123.75 126.31 0.2M
2025-06-05 124.85 126.21 123.70 125.13 0.2M
2025-06-04 125.30 127.23 123.82 126.11 0.3M
2025-06-03 128.91 129.36 125.00 125.76 0.3M
2025-06-02 129.80 129.80 124.00 128.91 0.5M
2025-05-30 131.42 131.84 127.80 130.58 0.3M
2025-05-29 134.90 135.41 129.25 131.42 0.3M
2025-05-28 135.87 136.84 131.35 133.56 0.3M
2025-05-27 134.61 138.00 134.60 135.87 0.4M
2025-05-26 136.59 136.70 132.21 135.95 0.4M
2025-05-23 133.30 138.00 131.03 136.59 0.5M
2025-05-22 133.70 133.99 130.20 132.54 0.2M
2025-05-21 130.38 136.00 127.29 133.72 0.8M
2025-05-20 130.50 133.21 126.97 129.73 0.6M
2025-05-19 127.80 133.40 126.60 131.26 0.8M
2025-05-16 119.40 126.60 118.61 125.97 0.7M
2025-05-15 117.10 119.70 116.60 119.06 0.4M
2025-05-14 117.50 124.00 115.85 116.98 0.9M
2025-05-13 118.40 119.00 115.15 117.25 0.3M
2025-05-12 113.82 119.02 110.66 118.54 0.6M
2025-05-09 107.00 109.00 105.26 108.34 0.2M
2025-05-08 113.46 114.59 106.11 109.49 0.4M
2025-05-07 106.90 114.01 105.78 113.07 0.6M
2025-05-06 109.90 110.79 106.60 109.07 0.4M
2025-05-05 110.90 110.90 107.06 109.36 0.1M
2025-05-02 113.43 113.43 108.00 110.38 0.3M
2025-04-30 110.45 114.45 106.65 113.43 0.5M
2025-04-29 115.00 116.28 111.20 112.13 0.3M
2025-04-28 116.00 116.79 113.41 114.05 0.2M
2025-04-25 121.72 121.99 114.00 116.14 0.5M
2025-04-24 124.53 128.50 120.81 121.65 0.8M
2025-04-23 125.35 126.39 121.75 123.91 0.5M
2025-04-22 123.50 127.95 122.77 124.01 0.4M
2025-04-21 124.00 126.70 122.20 122.98 0.3M
2025-04-17 120.59 125.85 119.39 123.89 0.3M
2025-04-16 118.30 121.65 116.00 120.66 0.3M
2025-04-15 111.60 119.95 110.72 118.02 0.4M
2025-04-11 108.90 113.00 107.81 110.63 0.5M
2025-04-09 109.00 109.69 103.01 105.00 0.3M
2025-04-08 110.65 113.70 107.11 110.37 0.3M
2025-04-07 115.00 115.00 104.15 108.79 0.7M
2025-04-04 131.39 131.39 117.64 123.80 0.6M
2025-04-03 124.75 133.00 124.75 131.46 0.4M
2025-04-02 128.25 132.69 125.23 129.97 0.4M
2025-04-01 122.55 127.80 122.55 126.87 0.2M
2025-03-28 126.05 128.74 122.00 123.56 0.3M
2025-03-27 125.95 127.40 122.82 125.02 0.9M
2025-03-26 128.50 131.00 126.00 126.56 0.3M
2025-03-25 134.70 134.90 128.50 129.31 0.2M
2025-03-24 136.00 136.40 132.10 133.47 0.4M
2025-03-21 129.00 135.30 128.56 134.32 0.5M
2025-03-20 124.11 131.80 124.11 129.24 0.6M
2025-03-19 121.30 127.00 120.88 125.34 0.4M
2025-03-18 114.70 122.65 114.69 119.97 0.6M
2025-03-17 119.30 122.58 113.08 114.66 0.4M
2025-03-13 122.02 125.82 116.71 121.37 0.7M
2025-03-12 119.30 123.80 119.01 122.02 0.8M
2025-03-11 122.80 123.50 116.49 119.89 0.9M
2025-03-10 133.40 133.40 123.50 124.95 0.3M
2025-03-07 127.44 134.40 126.10 132.07 0.4M
2025-03-06 130.49 132.40 126.50 127.87 0.2M
2025-03-05 125.00 131.00 124.90 129.61 0.4M
2025-03-04 124.99 127.84 121.60 125.21 0.4M
2025-03-03 127.82 129.51 118.59 126.03 0.4M
2025-02-28 127.70 129.01 122.95 127.82 0.5M
2025-02-27 135.45 135.45 125.35 128.75 0.3M
2025-02-25 134.65 136.39 131.41 134.03 0.2M
2025-02-24 134.00 135.59 129.16 134.65 0.2M
2025-02-21 136.90 138.62 132.50 134.56 0.2M
2025-02-20 132.90 138.75 130.05 136.56 0.7M
2025-02-19 123.85 135.85 121.00 133.64 1.2M
2025-02-18 134.70 135.99 121.02 123.48 0.6M
2025-02-17 130.00 137.40 124.61 134.47 0.6M
2025-02-14 145.99 146.56 126.66 130.38 1.4M
2025-02-13 150.40 157.51 145.55 148.01 0.3M
2025-02-12 152.45 155.79 143.61 152.44 0.3M
2025-02-11 157.40 158.24 145.81 149.26 0.6M
2025-02-10 164.70 164.70 156.10 158.67 0.4M
2025-02-07 170.00 170.23 162.45 165.18 0.2M
2025-02-06 171.70 173.00 168.66 169.62 0.1M
2025-02-05 170.00 175.00 168.45 170.14 0.4M
2025-02-04 162.66 170.90 162.66 169.47 0.2M
2025-02-03 167.00 167.90 161.60 163.70 0.2M
2025-02-01 171.36 173.25 163.82 168.20 0.2M
2025-01-31 162.79 170.60 160.50 169.68 0.6M
2025-01-30 164.40 165.60 160.26 161.00 0.3M
2025-01-29 163.49 167.30 160.85 163.17 0.3M
2025-01-28 167.75 170.10 152.25 162.72 0.8M
2025-01-27 174.80 174.80 163.41 166.90 0.4M
2025-01-24 188.50 188.50 170.00 173.26 0.8M
2025-01-23 187.50 191.95 186.25 187.65 0.6M
2025-01-22 196.90 196.90 185.00 189.91 0.6M
2025-01-21 203.01 207.40 193.23 194.98 1.1M
2025-01-20 188.70 204.54 184.00 201.40 2.3M
2025-01-17 190.57 193.49 185.39 187.42 0.5M
2025-01-16 189.90 194.80 186.01 189.28 0.9M
2025-01-15 185.00 190.00 180.10 188.54 1.0M
2025-01-14 182.00 187.00 178.16 184.69 0.5M
2025-01-13 178.00 185.49 174.50 180.39 1.0M
2025-01-10 169.69 182.70 164.50 179.63 2.1M
2025-01-09 170.99 172.15 165.11 169.15 0.7M
2025-01-08 171.05 176.49 166.79 170.92 2.2M
2025-01-07 164.86 175.41 162.26 170.68 0.6M
2025-01-06 173.70 175.15 164.30 165.46 0.3M
2025-01-03 174.54 177.70 171.15 172.56 0.2M
2025-01-02 175.99 177.39 171.10 173.36 0.2M
2025-01-01 172.16 175.80 170.63 175.28 0.2M