Ind Renewable Energy Ltd (INRE)

INRE
🏛️ インド →
14.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-18 23.51 23.51 23.51 23.51 0.0M
2023-12-13 25.02 26.83 24.43 24.74 0.0M
2023-12-12 25.73 25.74 25.42 25.72 0.0M
2023-12-11 24.21 24.52 23.83 24.52 0.0M
2023-12-08 23.46 24.13 22.59 23.36 0.0M
2023-12-07 24.21 24.45 22.92 23.16 0.0M
2023-12-06 24.62 24.62 23.41 23.83 0.0M
2023-12-05 23.00 24.64 22.72 24.36 0.0M
2023-12-04 24.21 24.25 23.00 23.47 0.0M
2023-12-01 25.34 25.34 23.76 24.14 0.1M
2023-11-30 25.36 25.37 23.40 25.02 0.1M
2023-11-29 24.12 24.17 22.59 24.17 0.2M
2023-11-28 23.74 23.84 21.58 23.02 0.1M
2023-11-24 23.16 23.16 22.71 22.71 0.0M
2023-11-23 23.12 23.16 23.12 23.16 0.0M
2023-11-22 23.13 23.59 22.67 23.59 0.0M
2023-11-21 23.60 23.60 23.13 23.13 0.0M
2023-11-20 23.14 23.14 23.14 23.14 0.0M
2023-11-17 23.11 23.11 22.68 22.68 0.0M
2023-11-16 22.68 23.14 22.68 22.68 0.0M
2023-11-15 22.68 23.14 22.23 23.14 0.0M
2023-11-13 23.14 23.60 22.68 22.68 0.0M
2023-11-12 28.68 28.68 28.68 28.68 0.0M
2023-11-10 23.14 23.14 22.69 22.69 0.0M
2023-11-09 22.59 23.16 22.55 23.15 0.0M
2023-11-08 22.71 22.71 22.71 22.71 0.0M
2023-11-07 23.17 23.17 22.71 23.17 0.0M
2023-11-06 22.28 23.17 22.28 23.17 0.1M
2023-11-03 22.72 22.72 22.72 22.72 0.0M
2023-11-02 23.18 23.18 23.18 23.18 0.0M
2023-11-01 23.64 23.64 23.64 23.64 0.0M
2023-10-31 24.12 24.12 24.12 24.12 0.0M
2023-10-30 24.98 24.98 24.61 24.61 0.0M
2023-10-27 25.11 25.11 25.11 25.11 0.0M
2023-10-26 25.62 25.62 25.62 25.62 0.0M
2023-10-25 26.14 26.14 26.14 26.14 0.0M
2023-10-23 25.63 25.63 25.63 25.63 0.0M
2023-10-20 25.13 25.13 25.13 25.13 0.0M
2023-10-19 24.64 24.64 24.64 24.64 0.0M
2023-10-18 24.16 24.16 24.16 24.16 0.0M
2023-10-17 23.04 23.69 23.01 23.69 0.0M
2023-10-16 22.57 22.57 21.46 22.57 0.0M
2023-10-13 20.48 21.50 19.46 21.50 0.0M
2023-10-12 19.52 20.49 19.52 20.48 0.0M
2023-10-11 17.66 19.52 17.66 19.52 0.0M
2023-10-10 19.53 19.53 18.59 18.59 0.0M
2023-10-09 20.50 20.50 19.57 19.57 0.0M
2023-10-06 20.55 20.55 20.55 20.55 0.0M
2023-10-05 19.58 19.58 19.57 19.58 0.0M
2023-10-04 17.67 18.65 17.67 18.65 0.0M
2023-10-03 17.76 18.64 17.76 17.76 0.0M
2023-09-29 18.25 18.25 17.75 17.75 0.0M
2023-09-28 17.90 17.90 17.87 17.90 0.0M
2023-09-27 17.90 17.90 17.20 17.90 0.0M
2023-09-26 18.25 18.25 17.55 17.55 0.0M
2023-09-25 17.90 17.90 17.55 17.90 0.0M
2023-09-22 17.55 17.55 17.55 17.55 0.0M
2023-09-21 17.27 17.55 17.27 17.55 0.0M
2023-09-20 17.35 17.35 17.27 17.27 0.0M
2023-09-18 17.02 17.35 17.02 17.35 0.0M
2023-09-15 17.01 17.01 17.01 17.01 0.0M
2023-09-14 16.03 16.68 16.03 16.68 0.0M
2023-09-13 16.36 16.36 16.36 16.36 0.0M
2023-09-12 17.34 17.34 16.69 16.69 0.0M
2023-09-11 16.38 17.03 16.38 17.03 0.0M
2023-09-08 16.70 16.70 16.70 16.70 0.0M
2023-09-07 16.06 16.37 16.06 16.37 0.0M
2023-09-06 16.16 16.16 15.83 16.06 0.0M
2023-09-05 16.16 16.16 16.16 16.16 0.0M
2023-09-04 16.81 16.81 16.48 16.48 0.0M
2023-09-01 16.81 16.81 16.81 16.81 0.0M
2023-08-31 17.15 17.15 17.15 17.15 0.0M
2023-08-30 17.52 17.52 17.49 17.49 0.0M
2023-08-29 17.67 17.67 17.52 17.52 0.0M
2023-08-28 17.91 17.91 17.87 17.87 0.0M
2023-08-25 17.94 17.94 17.91 17.91 0.0M
2023-08-24 16.80 17.63 16.80 17.59 0.0M
2023-08-23 16.80 16.80 16.00 16.80 0.0M
2023-08-22 15.25 16.01 15.25 16.00 0.0M
2023-08-21 14.53 15.25 14.53 15.25 0.0M
2023-08-18 15.17 15.21 14.53 14.53 0.0M
2023-08-17 13.88 14.53 13.88 14.53 0.0M
2023-08-16 13.84 13.84 13.84 13.84 0.0M
2023-08-14 15.01 15.01 14.57 14.57 0.0M
2023-08-11 14.89 15.66 14.89 15.33 0.0M
2023-08-10 15.66 15.66 15.66 15.66 0.0M
2023-08-09 17.27 17.27 16.49 16.49 0.0M
2023-08-08 17.53 17.53 16.14 17.35 0.0M
2023-08-07 16.70 16.70 16.70 16.70 0.0M
2023-08-04 15.91 15.91 15.91 15.91 0.0M
2023-08-03 15.16 15.16 15.16 15.16 0.0M
2023-08-02 13.80 14.44 13.80 14.44 0.0M
2023-08-01 14.28 14.28 13.73 13.76 0.0M
2023-07-31 13.60 13.61 13.60 13.61 0.0M
2023-07-28 12.83 12.99 12.83 12.96 0.0M
2023-07-27 12.51 12.55 11.82 12.55 0.0M
2023-07-26 11.97 12.27 11.97 12.23 0.0M
2023-07-25 12.55 12.63 12.55 12.59 0.0M
2023-07-24 12.31 12.35 12.27 12.35 0.0M
2023-07-21 12.27 12.27 11.75 12.10 0.0M
2023-07-20 12.27 12.27 11.86 12.02 0.0M
2023-07-19 11.86 11.90 11.86 11.90 0.0M
2023-07-18 11.34 11.90 11.34 11.86 0.0M
2023-07-17 11.78 11.78 11.31 11.78 0.0M
2023-07-14 11.78 12.35 11.78 11.78 0.0M
2023-07-13 11.04 11.78 11.04 11.78 0.1M
2023-07-12 11.62 11.62 11.62 11.62 0.0M
2023-07-11 11.06 11.62 11.06 11.62 0.1M
2023-07-10 11.70 11.70 11.62 11.62 0.0M
2023-07-07 11.18 11.59 10.57 11.16 0.1M
2023-07-06 10.38 11.11 10.38 11.04 0.2M
2023-07-05 11.54 11.54 10.49 10.59 0.1M
2023-07-04 11.54 11.54 10.49 11.04 0.0M
2023-07-03 10.59 11.22 10.59 11.02 0.0M
2023-06-30 11.18 11.18 10.49 11.14 0.0M
2023-06-28 11.06 11.18 10.66 10.70 0.0M
2023-06-27 11.17 11.17 10.73 10.78 0.0M
2023-06-26 11.35 11.35 10.74 11.17 0.0M
2023-06-23 11.14 11.24 10.33 11.19 0.0M
2023-06-22 10.58 11.46 10.58 10.83 0.0M
2023-06-21 11.54 11.54 10.57 11.12 0.0M
2023-06-20 11.50 12.06 10.93 11.08 0.0M
2023-06-19 11.68 12.10 11.10 11.50 0.0M
2023-06-16 12.47 12.47 11.56 11.68 0.0M
2023-06-15 12.39 12.39 11.98 12.16 0.1M
2023-06-14 12.25 12.25 11.09 11.80 0.2M
2023-06-13 11.67 11.67 11.54 11.67 0.0M
2023-06-12 11.22 11.22 10.49 11.12 0.0M
2023-06-09 10.81 10.81 10.33 10.69 0.0M
2023-06-08 10.65 10.65 10.20 10.33 0.0M
2023-06-07 10.69 10.77 10.01 10.54 0.0M
2023-06-06 10.73 10.73 10.21 10.26 0.0M
2023-06-05 10.73 10.76 9.76 10.73 0.0M
2023-06-02 10.13 10.81 9.97 10.25 0.0M
2023-06-01 10.49 10.89 10.01 10.49 0.0M
2023-05-31 10.09 10.89 9.97 10.49 0.0M
2023-05-30 10.49 10.89 9.97 10.49 0.0M
2023-05-29 10.97 10.97 10.49 10.49 0.0M
2023-05-26 10.77 10.77 10.49 10.49 0.0M
2023-05-25 11.05 11.14 10.10 10.93 0.0M
2023-05-24 10.73 11.06 10.49 10.63 0.0M
2023-05-23 10.69 10.75 10.29 10.64 0.0M
2023-05-22 9.93 10.25 9.60 10.25 0.0M
2023-05-19 10.25 10.33 9.68 10.10 0.0M
2023-05-18 10.19 10.19 9.40 10.16 0.0M
2023-05-17 9.71 9.71 9.36 9.71 0.0M
2023-05-16 9.12 9.35 8.51 9.28 0.0M
2023-05-15 8.49 8.91 8.35 8.91 0.0M
2023-05-12 7.92 8.49 7.92 8.49 0.1M
2023-05-11 8.23 8.47 8.03 8.09 0.1M
2023-05-10 8.08 8.08 7.99 8.07 0.0M
2023-05-09 8.16 8.46 8.08 8.15 0.0M
2023-05-08 8.09 8.49 7.75 8.30 0.0M
2023-05-05 8.63 8.63 8.07 8.09 0.0M
2023-05-04 8.00 8.55 8.00 8.23 0.0M
2023-05-03 8.07 8.30 8.07 8.26 0.0M
2023-05-02 8.59 8.59 8.01 8.38 0.0M
2023-04-28 8.59 8.59 8.28 8.42 0.0M
2023-04-27 8.21 8.58 8.07 8.28 0.0M
2023-04-26 8.47 8.47 7.89 8.21 0.0M
2023-04-25 8.08 8.47 8.08 8.10 0.0M
2023-04-24 8.81 8.81 8.01 8.08 0.0M
2023-04-21 7.88 8.61 7.88 8.42 0.0M
2023-04-20 8.90 8.90 8.29 8.29 0.0M
2023-04-19 9.05 9.05 8.31 8.72 0.0M
2023-04-18 8.63 8.72 8.24 8.62 0.0M
2023-04-17 8.23 8.76 8.23 8.63 0.0M
2023-04-13 8.11 8.66 8.11 8.65 0.0M
2023-04-12 8.15 8.87 8.09 8.25 0.0M
2023-04-11 9.35 9.35 8.51 8.51 0.0M
2023-04-10 9.84 9.84 8.94 8.95 0.0M
2023-04-06 8.55 9.44 8.55 9.41 0.0M
2023-04-05 8.98 9.00 8.98 9.00 0.0M
2023-04-03 9.74 9.74 9.45 9.45 0.0M
2023-03-31 10.93 10.93 9.94 9.94 0.0M
2023-03-29 10.97 11.13 10.46 10.46 0.0M
2023-03-28 11.29 11.30 10.51 11.01 0.0M
2023-03-27 11.38 11.38 10.41 10.81 0.0M
2023-03-24 10.87 10.87 10.53 10.87 0.1M
2023-03-23 10.57 10.57 9.76 10.35 0.1M
2023-03-22 9.67 9.67 9.28 9.65 0.0M
2023-03-21 8.88 9.64 8.79 9.46 0.0M
2023-03-20 8.88 9.14 8.21 8.77 0.0M
2023-03-17 8.43 8.80 8.15 8.31 0.0M
2023-03-16 8.15 9.48 8.15 8.26 0.0M
2023-03-15 8.41 9.07 8.39 9.00 0.0M
2023-03-14 8.39 9.52 8.07 8.41 0.0M
2023-03-13 9.60 9.60 8.39 8.87 0.0M
2023-03-10 9.44 9.56 8.47 9.12 0.0M
2023-03-09 8.00 9.43 8.00 8.93 0.0M
2023-03-08 9.36 9.36 8.48 8.58 0.0M
2023-03-06 9.36 9.56 8.59 9.30 0.0M
2023-03-03 8.88 9.68 8.71 9.36 0.0M
2023-03-02 8.70 9.08 7.91 9.02 0.0M
2023-03-01 8.72 9.04 7.92 8.27 0.0M
2023-02-28 8.03 8.57 8.03 8.26 0.0M
2023-02-27 8.47 8.47 8.08 8.44 0.0M
2023-02-24 8.81 8.82 8.23 8.78 0.0M
2023-02-23 8.47 8.87 8.08 8.82 0.0M
2023-02-22 8.63 8.63 8.24 8.62 0.0M
2023-02-21 8.88 9.06 7.99 8.22 0.0M
2023-02-20 9.12 9.12 8.51 8.88 0.0M
2023-02-17 9.11 9.11 8.47 8.94 0.0M
2023-02-16 9.48 9.48 8.35 8.72 0.0M
2023-02-15 9.56 9.56 8.63 8.65 0.0M
2023-02-14 8.79 9.65 8.65 8.88 0.0M
2023-02-13 9.32 9.32 8.51 8.79 0.0M
2023-02-10 8.47 9.44 8.31 9.29 0.0M
2023-02-09 9.04 9.04 8.32 8.72 0.0M
2023-02-08 9.28 9.28 8.15 8.32 0.0M
2023-02-07 8.63 8.63 8.27 8.59 0.0M
2023-02-06 8.88 9.27 8.48 8.55 0.0M
2023-02-03 8.88 9.55 8.88 8.88 0.0M
2023-02-02 9.36 9.36 8.73 9.34 0.0M
2023-02-01 9.12 9.53 8.83 9.09 0.0M
2023-01-31 9.24 9.24 8.47 9.08 0.0M
2023-01-30 8.39 8.86 8.39 8.81 0.0M
2023-01-27 8.90 8.90 8.19 8.55 0.0M
2023-01-25 8.40 8.63 8.35 8.48 0.0M
2023-01-24 9.20 9.20 8.79 8.79 0.0M
2023-01-23 9.16 9.28 8.69 9.23 0.0M
2023-01-20 9.68 9.68 8.96 9.14 0.0M
2023-01-19 9.52 9.52 8.85 9.41 0.0M
2023-01-18 9.19 9.22 8.72 9.16 0.0M
2023-01-17 9.40 9.40 8.72 8.79 0.0M
2023-01-16 9.00 9.01 8.24 9.01 0.0M
2023-01-13 9.01 9.01 8.57 8.59 0.0M
2023-01-12 8.66 9.03 8.66 9.01 0.0M
2023-01-11 9.23 9.23 8.58 8.63 0.0M
2023-01-10 9.40 9.40 8.74 8.84 0.0M
2023-01-09 9.12 9.48 8.78 9.12 0.0M
2023-01-06 9.64 9.64 9.08 9.12 0.0M
2023-01-05 9.64 9.64 9.10 9.55 0.0M
2023-01-04 9.52 9.68 8.92 9.46 0.0M
2023-01-03 9.68 9.68 9.32 9.33 0.0M
2023-01-02 9.48 10.01 9.21 9.68 0.0M