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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 102.70 105.00 102.35 103.10 0.1M
2023-12-28 103.50 106.25 101.15 102.30 0.1M
2023-12-27 106.35 107.65 102.80 103.50 0.1M
2023-12-26 106.05 109.20 105.00 105.65 0.1M
2023-12-22 105.50 109.20 105.15 106.10 0.2M
2023-12-21 102.00 106.95 100.20 104.25 0.2M
2023-12-20 106.55 109.90 103.00 103.80 0.4M
2023-12-19 106.15 107.80 104.40 106.05 0.3M
2023-12-18 102.50 111.55 102.50 105.50 0.6M
2023-12-15 100.00 104.95 99.50 101.40 0.5M
2023-12-14 99.35 101.35 98.25 100.25 0.2M
2023-12-13 98.85 99.15 98.10 98.45 0.1M
2023-12-12 99.00 99.45 98.00 98.35 0.1M
2023-12-11 99.00 100.35 98.40 98.90 0.0M
2023-12-08 100.25 100.35 97.50 98.75 0.1M
2023-12-07 97.60 100.00 97.00 99.05 0.1M
2023-12-06 100.00 100.05 96.90 97.55 0.1M
2023-12-05 100.05 100.35 97.25 97.75 0.1M
2023-12-04 101.35 101.45 99.20 99.55 0.1M
2023-12-01 100.45 101.10 99.95 100.70 0.1M
2023-11-30 100.45 101.15 99.45 100.05 0.1M
2023-11-29 100.00 101.05 99.10 100.00 0.1M
2023-11-28 99.50 101.85 98.05 99.55 0.2M
2023-11-24 101.85 102.55 96.80 99.20 0.1M
2023-11-23 100.05 102.20 99.90 101.10 0.1M
2023-11-22 100.80 102.20 99.35 100.10 0.2M
2023-11-21 99.35 102.95 99.35 100.55 0.2M
2023-11-20 102.50 103.35 98.70 99.25 0.3M
2023-11-17 104.25 105.20 101.50 102.20 0.2M
2023-11-16 102.65 105.50 102.25 104.25 0.1M
2023-11-15 102.25 104.60 100.40 102.25 0.3M
2023-11-13 104.35 104.35 101.00 101.45 0.1M
2023-11-12 103.85 106.00 102.70 104.65 0.1M
2023-11-10 106.00 108.00 99.00 102.40 0.8M
2023-11-09 112.25 114.70 111.55 112.20 0.1M
2023-11-08 116.55 117.20 110.15 112.10 0.2M
2023-11-07 118.85 118.90 114.50 115.85 0.1M
2023-11-06 114.10 118.50 114.10 117.85 0.3M
2023-11-03 116.25 116.95 113.50 114.10 0.1M
2023-11-02 118.50 121.60 114.40 115.10 0.3M
2023-11-01 114.70 118.20 111.80 116.75 0.3M
2023-10-31 115.50 118.40 113.00 114.05 0.2M
2023-10-30 115.60 118.50 114.30 115.95 0.2M
2023-10-27 117.00 120.80 114.50 115.60 0.2M
2023-10-26 116.55 117.45 109.30 114.95 0.4M
2023-10-25 115.50 119.50 113.50 116.55 0.5M
2023-10-23 125.05 127.00 110.40 113.20 0.5M
2023-10-20 128.00 130.85 122.90 124.05 0.8M
2023-10-19 126.50 131.90 124.10 128.55 2.1M
2023-10-18 117.45 127.00 115.45 123.90 2.2M
2023-10-17 114.00 116.00 112.00 112.85 0.3M
2023-10-16 108.00 113.90 107.90 112.00 0.4M
2023-10-13 106.00 110.00 105.00 107.90 0.2M
2023-10-12 108.70 109.00 105.50 106.00 0.1M
2023-10-11 106.35 108.45 106.25 107.75 0.1M
2023-10-10 103.00 107.15 103.00 106.20 0.1M
2023-10-09 106.00 106.00 103.45 103.95 0.1M
2023-10-06 105.35 107.45 103.80 106.50 0.1M
2023-10-05 103.30 105.95 103.10 104.15 0.1M
2023-10-04 104.90 106.30 101.10 102.15 0.2M
2023-10-03 105.00 107.75 104.20 104.90 0.1M
2023-09-29 105.10 106.75 104.25 104.65 0.1M
2023-09-28 107.30 107.40 104.10 104.65 0.1M
2023-09-27 107.80 110.05 105.80 106.40 0.1M
2023-09-26 105.90 109.85 105.90 107.20 0.1M
2023-09-25 109.80 109.95 106.30 106.95 0.1M
2023-09-22 106.00 109.55 104.60 108.75 0.1M
2023-09-21 104.35 107.25 104.35 106.25 0.1M
2023-09-20 105.50 108.90 103.20 104.50 0.1M
2023-09-18 106.70 108.10 103.45 104.70 0.1M
2023-09-15 107.20 111.00 105.55 106.70 0.1M
2023-09-14 108.30 110.40 106.05 106.45 0.1M
2023-09-13 107.15 109.50 105.00 108.10 0.2M
2023-09-12 114.65 114.65 104.90 105.55 0.3M
2023-09-11 113.90 116.35 109.80 113.85 0.4M
2023-09-08 114.35 115.00 110.10 110.70 0.3M
2023-09-07 116.40 118.50 113.60 114.35 0.7M
2023-09-06 102.85 119.30 102.85 113.90 2.6M
2023-09-05 103.00 104.10 100.70 102.50 0.1M
2023-09-04 103.95 105.55 101.95 102.75 0.3M
2023-09-01 107.40 107.45 99.90 102.65 0.3M
2023-08-31 97.55 107.80 97.50 106.25 1.3M
2023-08-30 97.30 99.20 95.50 96.90 0.1M
2023-08-29 97.05 98.30 95.75 96.70 0.1M
2023-08-28 100.00 101.25 94.25 96.40 0.4M
2023-08-25 94.05 98.55 94.00 97.30 0.1M
2023-08-24 96.10 96.10 94.00 94.80 0.1M
2023-08-23 96.60 97.30 95.20 95.50 0.1M
2023-08-22 98.00 98.00 95.00 96.00 0.1M
2023-08-21 98.20 98.85 96.70 97.05 0.1M
2023-08-18 97.50 99.05 96.65 97.35 0.1M
2023-08-17 99.00 100.50 96.05 97.80 0.1M
2023-08-16 95.00 99.00 94.10 97.85 0.1M
2023-08-14 96.00 97.45 93.00 95.00 0.1M
2023-08-11 97.00 99.55 96.00 96.75 0.1M
2023-08-10 100.65 102.80 98.95 99.25 0.1M
2023-08-09 101.90 103.90 99.55 99.80 0.2M
2023-08-08 100.55 102.00 98.45 100.60 0.1M
2023-08-07 101.60 102.00 99.00 99.20 0.1M
2023-08-04 98.65 102.30 98.65 100.70 0.1M
2023-08-03 98.75 99.00 96.70 98.30 0.1M
2023-08-02 100.65 100.65 96.95 97.60 0.1M
2023-08-01 100.95 101.00 99.50 99.85 0.1M
2023-07-31 100.55 102.45 99.40 100.15 0.1M
2023-07-28 100.75 101.50 99.30 99.75 0.1M
2023-07-27 101.10 102.00 99.00 99.90 0.1M
2023-07-26 101.95 102.55 99.50 100.45 0.1M
2023-07-25 103.80 103.80 100.05 101.15 0.1M
2023-07-24 103.00 106.20 101.80 102.40 0.3M
2023-07-21 97.00 102.00 96.60 100.95 0.1M
2023-07-20 99.80 99.80 96.05 97.05 0.1M
2023-07-19 99.05 101.50 98.15 99.00 0.1M
2023-07-18 100.60 101.50 99.50 99.95 0.1M
2023-07-17 101.65 102.70 100.10 100.50 0.1M
2023-07-14 101.55 102.80 99.90 100.75 0.1M
2023-07-13 102.80 103.75 99.50 100.55 0.2M
2023-07-12 106.00 107.70 101.05 101.50 0.2M
2023-07-11 104.30 108.00 103.60 105.60 0.2M
2023-07-10 104.90 105.30 102.75 103.50 0.1M
2023-07-07 102.85 106.40 101.55 103.60 0.2M
2023-07-06 109.10 111.80 101.10 102.35 0.3M
2023-07-05 106.75 111.40 105.00 108.00 0.2M
2023-07-04 109.45 110.00 104.50 105.70 0.2M
2023-07-03 110.30 110.30 106.00 109.00 0.4M
2023-06-30 97.00 114.80 96.90 110.90 2.0M
2023-06-28 97.90 98.55 95.05 95.70 0.1M
2023-06-27 95.50 97.90 95.50 96.90 0.1M
2023-06-26 94.20 97.20 91.50 96.45 0.1M
2023-06-23 92.20 95.00 91.05 93.25 0.1M
2023-06-22 95.30 96.90 92.80 93.35 0.1M
2023-06-21 99.85 99.85 93.10 94.25 0.2M
2023-06-20 90.90 97.80 90.50 97.25 0.2M
2023-06-19 89.00 90.55 87.75 89.20 0.1M
2023-06-16 87.95 91.10 87.30 87.95 0.1M
2023-06-15 90.30 90.30 87.50 87.75 0.1M
2023-06-14 91.00 91.00 89.15 89.45 0.1M
2023-06-13 92.00 93.20 89.50 90.60 0.1M
2023-06-12 87.40 93.45 87.00 91.40 0.1M
2023-06-09 87.00 88.60 86.45 87.40 0.1M
2023-06-08 90.00 90.00 86.80 87.95 0.1M
2023-06-07 89.25 90.10 87.50 88.15 0.1M
2023-06-06 90.55 90.60 88.00 88.15 0.1M
2023-06-05 89.45 90.30 88.10 89.60 0.1M
2023-06-02 86.60 88.20 86.00 87.20 0.1M
2023-06-01 86.40 87.25 85.65 87.10 0.1M
2023-05-31 87.40 87.40 85.05 85.35 0.1M
2023-05-30 84.75 86.85 84.35 86.20 0.1M
2023-05-29 85.00 87.35 84.00 84.65 0.1M
2023-05-26 87.20 89.55 84.30 85.55 0.1M
2023-05-25 87.30 88.60 86.85 87.75 0.1M
2023-05-24 88.65 89.75 86.65 87.75 0.1M
2023-05-23 86.65 88.25 86.10 86.75 0.1M
2023-05-22 88.70 88.70 86.20 86.80 0.1M
2023-05-19 87.00 88.55 86.10 87.15 0.1M
2023-05-18 90.00 90.00 88.00 88.20 0.1M
2023-05-17 90.00 90.00 88.00 88.10 0.1M
2023-05-16 91.45 91.45 87.75 88.25 0.1M
2023-05-15 91.50 91.50 88.00 88.70 0.1M
2023-05-12 92.00 92.00 87.90 88.45 0.1M
2023-05-11 89.00 90.15 88.15 88.60 0.1M
2023-05-10 89.55 90.65 88.35 88.75 0.1M
2023-05-09 92.50 92.50 89.10 89.30 0.1M
2023-05-08 88.25 92.00 88.25 90.45 0.1M
2023-05-05 88.75 90.85 88.55 89.45 0.1M
2023-05-04 87.00 89.55 87.00 88.30 0.1M
2023-05-03 86.25 89.65 86.25 87.35 0.1M
2023-05-02 87.20 89.65 87.20 88.25 0.1M
2023-04-28 86.35 88.10 86.00 86.95 0.1M
2023-04-27 89.00 89.45 85.65 86.35 0.1M
2023-04-26 88.95 89.20 87.05 87.90 0.1M
2023-04-25 90.05 90.60 86.50 87.40 0.1M
2023-04-24 91.45 91.45 87.20 89.70 0.1M
2023-04-21 88.75 91.95 88.35 90.90 0.1M
2023-04-20 92.65 92.75 88.25 88.75 0.1M
2023-04-19 86.55 95.00 86.55 92.10 0.2M
2023-04-18 87.80 87.80 85.70 86.20 0.1M
2023-04-17 86.20 89.45 83.85 86.40 0.1M
2023-04-13 86.05 87.00 84.65 85.45 0.1M
2023-04-12 85.80 87.05 83.90 85.20 0.1M
2023-04-11 85.20 85.85 84.70 85.05 0.1M
2023-04-10 86.00 86.00 84.65 84.90 0.1M
2023-04-06 85.25 86.05 84.75 85.20 0.1M
2023-04-05 87.45 87.45 84.00 84.55 0.1M
2023-04-03 84.60 86.00 82.80 85.00 0.1M
2023-03-31 84.75 84.85 81.70 82.90 0.1M
2023-03-29 80.70 86.00 80.70 82.40 0.1M
2023-03-28 84.70 84.70 80.40 81.20 0.1M
2023-03-27 84.65 84.65 82.00 82.45 0.1M
2023-03-24 84.40 85.50 82.00 82.95 0.1M
2023-03-23 86.45 87.15 84.15 84.40 0.1M
2023-03-22 86.90 87.15 85.10 86.00 0.1M
2023-03-21 85.50 86.00 84.15 85.40 0.1M
2023-03-20 86.15 86.30 83.50 83.85 0.1M
2023-03-17 86.85 87.40 85.30 86.40 0.1M
2023-03-16 85.55 86.90 84.60 85.00 0.1M
2023-03-15 85.50 97.00 84.00 85.30 0.2M
2023-03-14 86.95 86.95 85.00 85.25 0.1M
2023-03-13 88.00 88.00 85.00 85.35 0.1M
2023-03-10 86.35 87.80 86.05 86.65 0.1M
2023-03-09 87.80 90.80 85.70 86.55 0.1M
2023-03-08 85.90 86.40 84.65 85.55 0.1M
2023-03-06 89.80 91.00 85.10 86.25 0.1M
2023-03-03 87.85 88.45 86.10 86.60 0.1M
2023-03-02 88.00 89.05 86.55 87.20 0.3M
2023-03-01 86.45 91.50 86.20 86.70 0.4M
2023-02-28 87.50 92.00 85.00 86.10 0.1M
2023-02-27 87.45 87.90 85.00 85.20 0.1M
2023-02-24 85.85 94.00 84.55 87.75 0.2M
2023-02-23 91.00 91.00 84.30 85.15 0.1M
2023-02-22 92.25 92.25 86.10 87.20 0.1M
2023-02-21 92.90 93.55 90.00 90.70 0.1M
2023-02-20 93.65 96.05 92.00 92.85 0.1M
2023-02-17 94.50 96.05 94.45 94.85 0.1M
2023-02-16 96.30 96.45 94.15 95.15 0.0M
2023-02-15 96.05 96.25 94.20 95.30 0.1M
2023-02-14 95.50 96.60 94.00 95.30 0.1M
2023-02-13 96.05 98.05 95.20 95.40 0.1M
2023-02-10 95.30 97.95 95.30 96.80 0.1M
2023-02-09 96.90 97.75 96.15 96.95 0.1M
2023-02-08 99.00 99.50 96.00 96.90 0.1M
2023-02-07 101.40 101.40 96.55 98.00 0.1M
2023-02-06 99.25 102.60 98.55 100.50 0.1M
2023-02-03 100.70 105.00 96.50 97.35 0.1M
2023-02-02 97.70 101.70 94.85 100.05 0.1M
2023-02-01 101.00 101.85 95.05 95.90 0.1M
2023-01-31 95.50 108.00 94.65 98.55 0.1M
2023-01-30 97.35 97.90 93.35 95.05 0.1M
2023-01-27 98.35 99.00 94.25 95.50 0.1M
2023-01-25 98.10 98.95 96.40 98.55 0.1M
2023-01-24 97.55 99.45 96.00 97.85 0.1M
2023-01-23 99.55 99.55 96.75 97.30 0.1M
2023-01-20 99.90 100.20 97.00 97.65 0.1M
2023-01-19 98.20 100.10 98.20 98.60 0.1M
2023-01-18 98.00 100.80 98.00 99.45 0.1M
2023-01-17 102.00 102.75 99.25 99.70 0.1M
2023-01-16 103.80 104.35 101.00 102.30 0.1M
2023-01-13 99.50 104.90 97.60 102.80 0.2M
2023-01-12 97.10 100.95 96.80 98.60 0.1M
2023-01-11 96.50 98.35 95.50 96.75 0.1M
2023-01-10 96.35 98.80 95.60 96.75 0.1M
2023-01-09 97.40 99.65 96.00 96.50 0.1M
2023-01-06 100.00 100.00 96.00 97.05 0.1M
2023-01-05 100.00 100.00 97.20 99.45 0.1M
2023-01-04 101.30 101.30 98.05 99.90 0.1M
2023-01-03 100.25 103.50 98.35 100.45 0.2M
2023-01-02 99.00 99.70 97.65 98.35 0.1M