Remi Edelstahl Tubulars

REME
🏛️ india →
155.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.00 35.95 32.00 33.10 0.0M
2021-12-30 36.50 36.50 33.50 33.65 0.0M
2021-12-29 30.05 34.90 30.05 34.85 0.0M
2021-12-28 33.50 33.50 31.00 31.75 0.0M
2021-12-27 31.50 32.00 30.50 31.50 0.0M
2021-12-24 31.80 31.80 30.00 31.50 0.0M
2021-12-23 31.50 31.80 30.50 31.80 0.0M
2021-12-22 30.10 32.00 30.10 31.95 0.0M
2021-12-21 32.90 33.00 30.10 30.10 0.0M
2021-12-20 28.50 31.00 28.50 30.95 0.0M
2021-12-17 29.00 32.25 29.00 30.10 0.0M
2021-12-16 28.50 31.90 28.50 31.90 0.0M
2021-12-15 28.40 31.95 28.40 30.50 0.0M
2021-12-14 31.95 31.95 28.80 30.00 0.0M
2021-12-13 33.45 33.45 28.55 31.95 0.0M
2021-12-09 30.15 31.90 30.15 30.50 0.0M
2021-12-08 31.90 31.90 30.30 30.30 0.0M
2021-12-07 30.00 32.00 30.00 30.00 0.0M
2021-12-06 29.45 30.05 29.45 30.00 0.0M
2021-12-02 32.00 32.00 31.00 31.00 0.0M
2021-12-01 32.35 32.35 29.45 32.15 0.0M
2021-11-30 30.00 31.00 30.00 30.95 0.0M
2021-11-29 31.20 31.20 29.65 29.65 0.0M
2021-11-26 30.25 31.35 28.75 31.20 0.0M
2021-11-25 32.75 32.75 30.25 30.25 0.0M
2021-11-24 32.00 32.00 30.40 31.80 0.0M
2021-11-23 30.80 32.00 30.80 32.00 0.0M
2021-11-22 32.00 33.90 30.80 30.80 0.0M
2021-11-18 31.30 32.85 31.10 32.40 0.0M
2021-11-17 31.40 31.40 30.25 31.30 0.0M
2021-11-16 30.05 30.10 30.00 30.00 0.0M
2021-11-15 30.40 30.95 28.10 30.85 0.0M
2021-11-12 30.95 32.00 29.45 29.50 0.0M
2021-11-11 28.85 30.95 28.80 30.95 0.0M
2021-11-10 30.30 30.30 28.00 30.30 0.0M
2021-11-09 27.60 28.90 26.20 28.90 0.0M
2021-11-08 27.45 27.55 27.45 27.55 0.0M
2021-11-04 25.10 26.30 25.10 26.25 0.0M
2021-11-03 25.10 26.40 25.10 25.10 0.0M
2021-11-02 26.40 26.40 25.10 26.40 0.0M
2021-10-29 26.65 26.65 26.40 26.40 0.0M
2021-10-28 25.60 26.65 25.60 26.65 0.0M
2021-10-27 24.15 26.10 24.15 26.10 0.0M
2021-10-26 24.85 27.25 24.80 24.90 0.0M
2021-10-25 24.80 26.05 24.80 26.05 0.0M
2021-10-22 26.05 27.40 26.05 26.05 0.0M
2021-10-21 25.70 28.15 25.70 27.40 0.0M
2021-10-20 27.10 29.20 27.05 27.05 0.0M
2021-10-19 28.40 28.60 26.00 28.45 0.0M
2021-10-18 27.00 28.90 27.00 27.25 0.0M
2021-10-14 29.20 29.20 26.60 27.55 0.0M
2021-10-13 26.75 27.95 26.65 27.95 0.0M
2021-10-12 26.55 28.35 26.55 28.05 0.0M
2021-10-11 26.45 27.10 25.15 27.05 0.0M
2021-10-08 25.05 26.45 24.30 26.45 0.0M
2021-10-07 25.40 27.35 25.00 25.25 0.0M
2021-10-06 26.20 26.20 26.20 26.20 0.0M
2021-10-05 25.45 27.85 25.45 27.50 0.0M
2021-10-04 25.50 26.70 24.80 26.70 0.0M
2021-10-01 25.50 25.75 25.50 25.50 0.0M
2021-09-30 25.50 26.65 24.35 24.55 0.0M
2021-09-29 25.45 25.45 25.45 25.45 0.0M
2021-09-28 26.80 26.80 24.95 26.75 0.0M
2021-09-27 26.25 26.25 26.25 26.25 0.0M
2021-09-24 28.00 30.20 27.50 27.50 0.0M
2021-09-23 29.05 29.05 28.00 28.85 0.0M
2021-09-22 27.25 28.55 27.25 28.20 0.0M
2021-09-21 27.55 28.75 26.50 28.60 0.0M
2021-09-20 26.60 27.45 26.50 27.40 0.0M
2021-09-17 26.50 26.50 25.65 26.50 0.0M
2021-09-16 26.85 26.85 25.75 26.70 0.0M
2021-09-15 25.60 25.60 25.60 25.60 0.0M
2021-09-14 25.30 26.60 24.55 26.60 0.0M
2021-09-13 27.25 27.25 24.90 25.35 0.0M
2021-09-09 28.00 28.30 26.10 26.15 0.0M
2021-09-08 27.20 29.00 27.20 27.25 0.0M
2021-09-07 28.60 28.60 28.60 28.60 0.0M
2021-09-06 30.00 30.00 30.00 30.00 0.0M
2021-09-03 27.75 30.55 27.75 29.95 0.0M
2021-09-02 27.90 29.50 27.90 29.20 0.0M
2021-09-01 28.90 28.90 26.35 28.45 0.0M
2021-08-31 26.50 27.70 25.10 27.70 0.0M
2021-08-30 27.70 27.80 26.25 26.40 0.0M
2021-08-27 26.50 26.50 26.50 26.50 0.0M
2021-08-26 24.05 25.25 24.05 25.25 0.0M
2021-08-25 24.00 26.00 23.60 24.05 0.5M
2021-08-24 24.80 24.80 24.80 24.80 0.0M
2021-08-20 24.90 24.90 23.75 24.90 0.0M
2021-08-18 25.00 25.50 24.95 24.95 0.0M
2021-08-17 25.95 26.25 23.85 26.25 0.0M
2021-08-16 26.45 26.45 25.00 25.00 0.0M
2021-08-13 25.70 25.70 25.65 25.65 0.0M
2021-08-12 22.30 24.60 22.30 24.60 0.0M
2021-08-11 23.45 23.45 23.45 23.45 0.0M
2021-08-10 24.70 24.70 24.65 24.65 0.0M
2021-08-09 25.90 25.90 25.90 25.90 0.0M
2021-08-06 28.50 28.50 27.25 27.25 0.0M
2021-08-05 28.50 29.25 28.50 28.50 0.0M
2021-08-04 32.10 32.10 30.00 30.00 0.0M
2021-08-03 31.50 31.75 31.50 31.55 0.0M
2021-08-02 33.40 34.00 31.90 33.00 0.0M
2021-07-30 33.40 33.40 31.95 33.40 0.0M
2021-07-29 31.95 34.45 31.95 31.95 0.0M
2021-07-28 35.30 35.30 33.60 33.60 0.0M
2021-07-27 34.90 35.90 32.75 35.30 0.0M
2021-07-26 35.00 36.75 33.25 34.20 0.0M
2021-07-23 35.20 35.50 33.05 35.00 0.0M
2021-07-22 32.25 33.85 32.25 33.85 0.0M
2021-07-20 33.50 33.50 31.10 32.25 0.0M
2021-07-19 31.50 31.95 30.80 31.95 0.0M
2021-07-16 29.00 30.45 29.00 30.45 0.0M
2021-07-15 29.00 29.00 26.50 29.00 0.0M
2021-07-14 27.90 29.00 27.85 27.85 0.0M
2021-07-13 29.50 31.85 29.30 29.30 0.0M
2021-07-12 33.50 33.50 30.80 30.80 0.0M
2021-07-09 31.95 32.00 31.00 32.00 0.0M
2021-07-08 30.50 30.50 28.15 30.50 0.0M
2021-07-07 29.05 29.05 29.05 29.05 0.0M
2021-07-06 27.70 27.70 27.70 27.70 0.0M
2021-07-05 26.40 26.40 25.10 26.40 0.0M
2021-07-02 22.05 24.00 22.00 24.00 0.0M
2021-07-01 21.85 21.85 21.50 21.85 0.0M
2021-06-30 20.85 22.45 19.30 19.90 0.0M
2021-06-29 20.80 20.80 20.70 20.80 0.0M
2021-06-28 18.05 21.50 18.05 19.30 0.0M
2021-06-25 20.95 21.00 20.00 20.00 0.0M
2021-06-24 20.00 21.00 19.50 20.90 0.0M
2021-06-23 19.50 19.60 19.15 19.15 0.0M
2021-06-22 19.45 19.45 18.20 19.15 0.0M
2021-06-21 19.65 19.65 17.90 17.90 0.0M
2021-06-18 19.00 20.80 17.85 18.00 0.0M
2021-06-17 18.95 18.95 18.95 18.95 0.0M
2021-06-16 18.15 19.20 17.55 18.00 0.0M
2021-06-15 19.00 19.00 18.80 19.00 0.0M
2021-06-14 18.25 19.00 18.25 18.95 0.0M
2021-06-11 19.00 19.00 17.95 18.25 0.0M
2021-06-10 21.25 21.25 17.90 19.20 0.0M
2021-06-09 19.40 19.40 18.65 19.35 0.0M
2021-06-08 19.00 19.50 18.00 18.35 0.0M
2021-06-07 19.45 19.50 18.10 18.30 0.0M
2021-06-04 17.10 19.75 17.10 17.85 0.0M
2021-06-03 19.00 19.00 19.00 19.00 0.0M
2021-06-02 19.00 19.80 18.90 19.00 0.0M
2021-06-01 19.05 19.95 18.50 19.80 0.0M
2021-05-31 19.10 20.50 19.05 20.50 0.0M
2021-05-28 21.40 21.40 19.00 20.60 0.0M
2021-05-27 20.75 21.25 18.70 20.65 0.0M
2021-05-26 21.70 21.70 20.60 20.75 0.0M
2021-05-25 21.75 21.75 19.35 21.35 0.0M
2021-05-24 20.00 21.00 18.70 20.15 0.0M
2021-05-21 19.75 19.80 18.65 19.80 0.0M
2021-05-20 18.05 19.35 18.00 18.60 0.0M
2021-05-19 20.00 20.00 18.90 20.00 0.0M
2021-05-18 20.75 21.00 20.00 21.00 0.0M
2021-05-17 19.45 19.45 19.45 19.45 0.0M
2021-05-14 20.35 20.35 19.10 19.45 0.0M
2021-05-12 20.10 20.10 18.50 18.55 0.0M
2021-05-11 20.40 20.40 19.60 20.10 0.0M
2021-05-10 18.80 20.00 18.70 20.00 0.0M
2021-05-07 19.80 20.45 18.30 20.45 0.0M
2021-05-06 20.95 20.95 19.25 19.80 0.0M
2021-05-05 21.00 21.00 18.60 19.20 0.0M
2021-05-04 19.50 21.95 19.50 20.55 0.0M
2021-04-30 19.60 21.50 18.60 21.40 0.0M
2021-04-29 18.50 19.55 18.50 19.55 0.0M
2021-04-28 20.70 21.25 18.65 20.20 0.0M
2021-04-27 19.90 21.35 17.55 20.70 0.0M
2021-04-26 21.70 21.70 17.85 19.45 0.0M
2021-04-23 20.50 20.50 19.15 19.75 0.0M
2021-04-12 20.00 21.40 18.00 21.25 0.0M
2021-04-09 22.65 22.65 20.00 20.00 0.0M
2021-04-08 18.50 20.65 18.50 20.65 0.1M
2021-04-07 18.50 18.80 17.70 18.80 0.0M
2021-04-06 18.50 18.50 18.50 18.50 0.0M
2021-04-05 17.00 18.00 16.95 18.00 0.0M
2021-04-01 17.80 17.80 17.50 17.80 0.0M
2021-03-31 17.05 17.05 17.05 17.05 0.0M
2021-03-30 18.50 18.50 17.85 17.85 0.0M
2021-03-26 18.00 18.30 17.50 18.30 0.0M
2021-03-25 18.20 18.40 17.60 18.30 0.0M
2021-03-24 18.45 18.45 18.25 18.25 0.0M
2021-03-23 17.60 17.60 16.00 17.60 0.0M
2021-03-22 16.80 16.80 16.80 16.80 0.0M
2021-03-19 15.90 17.45 15.90 16.00 0.0M
2021-03-18 17.00 17.00 15.75 16.70 0.0M
2021-03-17 16.95 16.95 16.20 16.20 0.0M
2021-03-16 16.90 16.95 16.05 16.95 0.0M
2021-03-15 16.35 16.35 16.30 16.35 0.0M
2021-03-12 17.10 17.10 17.10 17.10 0.0M
2021-03-10 16.50 17.95 16.50 17.95 0.0M
2021-03-09 17.25 17.25 17.25 17.25 0.0M
2021-03-08 16.75 16.75 16.75 16.75 0.0M
2021-03-05 16.75 17.50 16.75 16.75 0.0M
2021-03-04 16.10 17.65 16.10 17.55 0.0M
2021-03-03 16.80 17.45 16.70 16.85 0.0M
2021-03-02 17.55 18.40 17.55 17.55 0.0M
2021-03-01 20.20 20.20 18.45 18.45 0.0M
2021-02-26 19.75 20.00 19.10 19.40 0.0M
2021-02-25 20.20 20.20 19.50 19.95 0.0M
2021-02-24 19.75 20.05 19.55 19.65 0.0M
2021-02-23 19.00 19.45 19.00 19.10 0.0M
2021-02-22 18.75 18.75 18.55 18.55 0.0M
2021-02-19 19.55 19.55 18.70 19.50 0.0M
2021-02-18 19.10 19.65 19.05 19.30 0.0M
2021-02-17 18.15 19.50 18.15 19.15 0.0M
2021-02-16 19.30 19.30 18.50 18.80 0.0M
2021-02-15 18.85 18.85 17.75 18.75 0.0M
2021-02-12 18.70 19.00 18.00 18.00 0.0M
2021-02-11 18.10 18.10 18.00 18.10 0.0M
2021-02-10 17.45 17.45 17.25 17.25 0.0M
2021-02-09 17.25 17.85 17.25 17.25 0.0M
2021-02-08 16.30 17.50 16.30 17.00 0.0M
2021-02-05 18.00 18.00 17.15 17.15 0.0M
2021-02-04 18.05 18.05 18.05 18.05 0.0M
2021-02-03 17.55 18.40 16.70 17.20 0.0M
2021-02-02 16.65 17.55 16.60 17.55 0.0M
2021-02-01 18.10 18.10 16.75 16.75 0.0M
2021-01-28 17.25 17.25 17.20 17.25 0.0M
2021-01-27 17.90 18.10 17.90 18.10 0.0M
2021-01-25 18.80 18.80 18.80 18.80 0.0M
2021-01-22 17.60 18.95 17.60 18.95 0.0M
2021-01-21 17.75 18.50 17.60 18.50 0.0M
2021-01-20 18.55 18.55 16.95 18.50 0.0M
2021-01-19 18.40 18.40 17.60 17.70 0.0M
2021-01-18 18.50 18.50 18.50 18.50 0.0M
2021-01-13 18.70 18.70 18.05 18.50 0.0M
2021-01-12 17.15 18.75 17.15 18.70 0.0M
2021-01-08 18.70 18.70 18.00 18.00 0.0M
2021-01-07 17.85 17.85 17.85 17.85 0.0M
2021-01-06 17.85 18.70 17.05 18.70 0.0M
2021-01-05 17.85 17.85 17.85 17.85 0.0M
2021-01-04 20.40 20.40 18.55 18.65 0.0M
2021-01-01 19.50 19.50 19.50 19.50 0.0M