ZR2 Bioenergy Ltd (ZR2B)

ZR2B
🏛️ 인도 →
352.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.07 14.07 14.07 14.07 0.0M
2021-12-24 13.40 14.07 13.40 14.07 0.0M
2021-12-22 13.40 13.40 13.40 13.40 0.0M
2021-12-21 12.70 12.77 12.70 12.77 0.0M
2021-12-16 12.10 13.37 12.10 13.37 0.0M
2021-12-14 12.73 12.73 12.73 12.73 0.0M
2021-12-13 13.50 13.50 13.40 13.40 0.0M
2021-12-10 14.00 14.00 13.40 13.50 0.0M
2021-12-08 14.00 14.00 14.00 14.00 0.0M
2021-12-02 14.00 14.00 14.00 14.00 0.0M
2021-12-01 14.00 14.00 14.00 14.00 0.0M
2021-11-29 14.00 14.00 14.00 14.00 0.0M
2021-11-26 13.20 13.50 13.20 13.50 0.0M
2021-11-25 13.01 13.20 13.01 13.20 0.0M
2021-11-24 14.30 14.30 13.59 13.59 0.0M
2021-11-23 14.30 14.30 14.30 14.30 0.0M
2021-11-22 14.89 14.90 14.89 14.89 0.0M
2021-11-18 15.68 15.68 15.68 15.68 0.0M
2021-11-16 15.11 16.50 15.11 16.50 0.0M
2021-11-15 15.90 15.90 15.90 15.90 0.0M
2021-11-01 16.70 16.70 16.70 16.70 0.0M
2021-10-18 16.70 16.70 16.70 16.70 0.0M
2021-10-14 17.75 17.75 16.90 16.90 0.0M
2021-10-13 17.75 17.75 17.75 17.75 0.0M
2021-10-12 17.80 17.80 17.00 17.75 0.0M
2021-10-11 17.75 17.75 17.75 17.75 0.0M
2021-10-08 16.91 16.91 16.91 16.91 0.0M
2021-10-05 16.10 16.10 16.10 16.10 0.0M
2021-09-27 16.20 16.20 16.20 16.20 0.0M
2021-09-24 14.41 15.44 14.41 15.44 0.0M
2021-09-23 14.70 14.70 14.70 14.70 0.0M
2021-09-22 13.00 14.10 12.91 14.00 0.0M
2021-09-21 13.59 13.59 13.59 13.59 0.0M
2021-09-20 14.26 14.26 13.55 13.59 0.0M
2021-09-17 14.57 14.57 13.85 14.26 0.0M
2021-09-16 14.71 14.71 14.57 14.57 0.0M
2021-09-15 14.28 14.28 14.28 14.28 0.0M
2021-09-14 14.20 14.72 14.20 14.72 0.0M
2021-09-08 14.72 14.72 14.72 14.72 0.0M
2021-09-07 15.00 15.00 14.72 14.72 0.0M
2021-09-06 15.50 15.50 15.50 15.50 0.0M
2021-09-03 16.20 16.20 16.20 16.20 0.0M
2021-09-02 16.20 16.20 16.20 16.20 0.0M
2021-08-30 15.51 15.51 15.47 15.47 0.0M
2021-08-26 15.96 15.96 15.47 15.47 0.0M
2021-08-25 17.00 17.00 16.20 16.28 0.0M
2021-08-23 16.15 17.00 16.15 17.00 0.0M
2021-08-20 17.00 17.00 17.00 17.00 0.0M
2021-08-18 17.00 17.00 17.00 17.00 0.0M
2021-08-17 17.00 17.00 17.00 17.00 0.0M
2021-08-13 17.00 17.00 17.00 17.00 0.0M
2021-08-12 16.90 16.90 16.90 16.90 0.0M
2021-08-11 16.50 16.50 16.50 16.50 0.0M
2021-08-10 16.50 16.50 16.50 16.50 0.0M
2021-08-05 16.40 16.44 16.40 16.44 0.0M
2021-08-04 15.68 15.68 15.65 15.66 0.0M
2021-08-03 15.63 15.63 15.63 15.63 0.0M
2021-08-02 14.89 14.89 14.89 14.89 0.0M
2021-07-29 14.90 15.19 14.90 15.19 0.0M
2021-07-28 15.64 15.64 15.64 15.64 0.0M
2021-07-27 15.60 15.64 15.60 15.64 0.0M
2021-07-26 14.90 14.90 14.90 14.90 0.0M
2021-07-22 14.20 14.20 14.20 14.20 0.0M
2021-07-19 13.50 14.20 13.50 14.20 0.0M
2021-07-15 14.60 14.60 14.20 14.20 0.0M
2021-07-14 14.90 14.90 14.90 14.90 0.0M
2021-07-13 14.90 14.90 14.90 14.90 0.0M
2021-07-12 14.90 14.90 14.71 14.90 0.0M
2021-07-09 15.48 15.48 15.48 15.48 0.0M
2021-07-08 16.30 16.30 16.30 16.30 0.0M
2021-07-07 17.15 17.15 17.15 17.15 0.0M
2021-07-06 18.61 18.61 18.05 18.05 0.0M
2021-07-05 19.94 19.94 19.00 19.00 0.0M
2021-07-02 19.02 19.02 18.30 19.00 0.0M
2021-07-01 18.11 18.11 18.11 18.11 0.0M
2021-06-30 17.25 17.25 17.25 17.25 0.0M
2021-06-29 16.43 16.43 16.43 16.43 0.0M
2021-06-28 15.65 15.65 15.65 15.65 0.0M
2021-06-25 14.91 14.91 14.91 14.91 0.0M
2021-06-24 14.20 14.21 14.19 14.20 0.0M
2021-06-23 13.53 13.53 13.53 13.53 0.0M
2021-06-22 12.92 12.92 12.92 12.92 0.0M
2021-06-21 12.30 12.30 12.30 12.30 0.0M
2021-06-18 12.30 12.30 12.30 12.30 0.0M
2021-06-16 11.96 12.30 11.96 12.30 0.0M
2021-06-15 11.72 11.72 11.72 11.72 0.0M
2021-06-14 11.16 11.16 11.16 11.16 0.0M
2021-06-10 10.63 10.63 10.63 10.63 0.0M
2021-06-09 10.13 10.13 10.13 10.13 0.0M
2021-06-07 9.65 9.65 9.65 9.65 0.0M
2021-06-04 9.20 9.20 9.20 9.20 0.0M
2021-06-03 8.76 8.76 8.76 8.76 0.0M
2021-06-02 8.35 8.35 8.35 8.35 0.0M
2021-06-01 7.95 7.95 7.95 7.95 0.0M
2021-05-31 7.43 7.58 7.21 7.58 0.0M
2021-05-28 7.36 7.36 7.21 7.21 0.0M
2021-05-27 7.35 7.35 7.00 7.00 0.0M
2021-05-24 7.33 7.33 7.00 7.00 0.0M
2021-05-21 7.33 7.33 7.33 7.33 0.0M
2021-05-20 7.71 7.71 7.71 7.71 0.0M
2021-05-18 7.34 8.11 7.34 8.11 0.0M
2021-05-17 7.72 7.72 7.72 7.72 0.0M
2021-05-14 8.38 8.38 8.13 8.13 0.0M
2021-05-12 8.55 8.55 8.13 8.13 0.0M
2021-05-11 8.55 8.55 8.55 8.55 0.0M
2021-05-10 8.86 8.86 8.17 8.30 0.0M
2021-05-07 9.29 9.29 8.60 8.60 0.0M
2021-05-05 9.03 9.03 9.03 9.03 0.0M
2021-05-03 9.50 9.79 9.50 9.50 0.0M
2021-04-29 9.99 9.99 9.99 9.99 0.0M
2021-04-28 9.86 9.86 9.85 9.86 0.0M
2021-04-27 9.40 9.57 9.40 9.57 0.0M
2021-04-26 9.90 9.90 9.90 9.90 0.0M
2021-04-20 9.66 9.66 9.66 9.66 0.0M
2021-04-13 10.60 10.60 10.16 10.16 0.0M
2021-04-12 10.70 10.70 10.70 10.70 0.0M
2021-04-08 11.26 11.26 11.26 11.26 0.0M
2021-04-01 11.26 11.26 11.26 11.26 0.0M
2021-03-31 11.48 11.48 11.48 11.48 0.0M
2021-03-25 11.69 11.69 11.69 11.69 0.0M
2021-03-24 11.10 11.46 11.10 11.46 0.0M
2021-03-23 11.24 11.24 11.24 11.24 0.0M
2021-03-12 11.70 11.70 11.47 11.47 0.0M
2021-03-08 11.60 11.71 11.60 11.70 0.0M
2021-03-05 12.00 12.00 11.80 11.80 0.0M
2021-03-04 12.00 12.00 12.00 12.00 0.0M
2021-03-03 11.87 12.00 11.87 12.00 0.0M
2021-03-02 12.35 12.35 12.11 12.11 0.0M
2021-02-19 12.35 12.35 12.35 12.35 0.0M
2021-02-16 12.59 12.59 12.59 12.59 0.0M
2021-02-15 13.00 13.00 12.84 12.84 0.0M
2021-02-11 13.10 13.10 13.10 13.10 0.0M
2021-02-05 13.13 13.13 13.13 13.13 0.0M
2021-02-01 13.13 13.13 13.13 13.13 0.0M
2021-01-25 13.13 13.13 13.13 13.13 0.0M
2021-01-21 13.39 13.39 13.39 13.39 0.0M
2021-01-15 14.21 14.21 13.66 13.66 0.0M
2021-01-14 13.94 13.94 13.94 13.94 0.0M
2021-01-13 13.94 13.94 13.94 13.94 0.0M
2021-01-12 12.65 13.28 12.02 13.28 0.0M
2021-01-11 12.64 12.65 12.64 12.65 0.0M
2021-01-08 12.27 12.27 11.69 12.27 0.0M
2021-01-07 11.69 11.69 11.69 11.69 0.0M
2021-01-06 11.13 11.13 11.13 11.13 0.0M
2021-01-05 10.61 10.61 10.61 10.61 0.0M
2021-01-04 9.83 10.10 9.83 10.10 0.0M
2021-01-01 9.63 9.63 9.63 9.63 0.0M