RSWM Ltd (RSWM)

RSWM
🏛️ Indien →
147.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 154.43 154.43 154.43 154.43 0.0K
09:15 155.40 155.40 155.40 155.40 0.1K
09:17 155.40 155.40 155.40 155.40 0.0K
09:20 155.10 155.10 155.10 155.10 0.0K
09:21 154.77 154.77 154.77 154.77 0.0K
09:26 154.80 154.80 154.44 154.44 0.3K
09:28 154.00 154.00 154.00 154.00 0.7K
09:30 153.86 153.86 153.86 153.86 0.1K
09:32 153.10 153.40 153.10 153.40 0.1K
09:38 153.06 153.06 153.06 153.06 0.2K
09:39 152.70 152.70 152.70 152.70 0.3K
09:43 153.74 153.74 153.74 153.74 0.1K
09:54 153.68 153.68 153.68 153.68 0.0K
09:58 153.25 153.25 153.25 153.25 0.0K
10:00 153.73 153.73 153.73 153.73 0.0K
10:02 153.73 153.73 153.73 153.73 0.1K
10:04 153.66 153.66 153.66 153.66 0.0K
10:14 153.64 153.64 153.64 153.64 0.0K
10:23 153.63 153.63 153.63 153.63 0.0K
10:27 153.64 153.64 153.64 153.64 0.0K
10:31 153.64 153.64 153.64 153.64 0.0K
10:32 153.64 153.64 153.64 153.64 0.1K
10:37 153.45 153.45 153.45 153.45 0.0K
10:48 153.64 153.64 153.64 153.64 0.0K
10:55 154.15 154.39 154.15 154.39 0.1K
11:10 154.20 154.20 154.20 154.20 0.0K
11:12 154.78 154.78 154.78 154.78 0.1K
11:26 153.45 153.45 153.45 153.45 0.6K
11:29 153.45 153.45 153.45 153.45 0.0K
11:48 152.99 152.99 152.10 152.10 1.4K
11:49 152.11 152.11 152.11 152.11 0.0K
11:50 152.50 152.61 152.50 152.60 0.2K
11:51 152.59 152.59 152.41 152.41 0.1K
11:52 152.51 153.01 152.51 153.01 0.1K
11:53 153.50 153.77 153.50 153.77 0.1K
11:54 153.74 153.82 153.51 153.51 0.1K
11:55 153.66 153.66 153.50 153.50 0.0K
11:56 154.12 154.26 153.52 153.89 0.1K
11:57 153.69 153.69 153.52 153.52 0.1K
11:58 153.50 153.52 153.25 153.25 0.1K
11:59 152.95 152.95 152.23 152.56 0.1K
12:00 152.62 152.62 152.45 152.52 0.1K
12:01 152.54 152.54 152.34 152.34 0.0K
12:02 152.66 152.66 152.58 152.59 0.1K
12:03 152.46 152.60 152.46 152.60 0.0K
12:04 152.66 152.87 151.60 151.98 1.4K
12:05 151.60 151.67 151.21 151.21 0.8K
12:06 151.40 151.70 151.40 151.70 0.2K
12:07 152.00 152.00 152.00 152.00 0.1K
12:09 151.72 152.67 151.72 152.67 0.0K
12:10 152.34 152.48 151.65 151.65 2.1K
12:12 151.65 151.65 151.65 151.65 0.1K
12:18 151.65 152.09 151.65 152.00 0.3K
12:19 151.83 152.00 151.74 152.00 0.1K
12:20 151.71 151.71 151.00 151.01 2.1K
12:21 151.00 151.00 151.00 151.00 0.6K
12:25 151.00 151.00 151.00 151.00 0.2K
12:26 151.00 151.00 151.00 151.00 0.4K
12:27 151.00 151.00 151.00 151.00 0.5K
12:31 151.00 151.00 151.00 151.00 0.1K
12:32 150.30 150.30 150.30 150.30 0.3K
12:33 150.47 150.61 150.30 150.30 4.8K
12:34 150.30 150.30 150.30 150.30 0.5K
12:35 150.90 150.90 150.90 150.90 0.0K
12:37 151.00 153.18 151.00 152.21 0.9K
12:38 152.50 152.50 152.00 152.00 0.2K
12:39 152.27 152.47 150.99 150.99 1.6K
12:40 150.71 150.71 150.35 150.35 0.0K
12:41 150.51 152.02 150.51 152.02 0.2K
12:42 152.28 152.28 151.29 151.29 0.1K
12:43 151.29 151.29 151.00 151.00 0.4K
12:46 150.56 150.56 150.56 150.56 0.0K
12:48 151.00 151.00 151.00 151.00 0.1K
12:49 150.32 150.32 150.32 150.32 1.1K
12:50 151.00 151.00 150.96 150.96 0.1K
13:00 150.96 150.96 150.96 150.96 0.0K
13:04 151.00 151.00 151.00 151.00 0.0K
13:05 150.96 150.96 150.96 150.96 0.0K
13:08 150.00 150.00 150.00 150.00 3.2K
13:09 150.76 150.76 150.76 150.76 0.0K
13:11 150.34 150.70 150.34 150.70 0.5K
13:12 150.70 150.71 150.70 150.71 0.0K
13:14 150.03 150.03 150.03 150.03 0.0K
13:15 150.60 150.80 150.10 150.74 0.0K
13:16 150.70 150.70 150.70 150.70 0.0K
13:22 150.92 151.00 150.92 151.00 0.2K
13:23 150.92 150.92 150.92 150.92 0.0K
13:31 150.88 150.88 150.88 150.88 0.0K
13:32 150.69 150.69 150.35 150.35 0.4K
13:33 150.35 150.78 150.35 150.40 0.3K
13:34 150.30 150.35 150.30 150.35 0.0K
13:40 150.97 150.97 150.97 150.97 0.0K
13:41 150.94 150.94 150.94 150.94 0.0K
13:43 150.70 150.76 150.60 150.60 0.0K
13:46 150.58 150.58 150.58 150.58 0.0K
13:49 150.49 150.49 150.49 150.49 0.1K
13:51 150.49 150.49 150.49 150.49 0.0K
13:52 149.70 149.70 149.70 149.70 4.5K
13:53 149.23 149.80 149.23 149.80 0.0K
13:54 149.90 150.20 149.85 150.20 0.1K
13:55 150.35 150.35 149.90 149.90 0.0K
13:56 149.75 149.75 149.75 149.75 0.1K
13:58 149.50 149.50 149.48 149.48 0.0K
13:59 149.97 149.97 149.48 149.54 0.1K
14:00 149.52 149.52 149.52 149.52 0.0K
14:02 149.00 149.00 148.67 149.00 0.7K
14:03 147.62 147.62 147.38 147.38 3.4K
14:04 147.95 147.95 147.70 147.70 0.3K
14:05 147.95 147.95 147.95 147.95 0.1K
14:07 148.25 148.25 148.25 148.25 0.1K
14:08 147.69 147.69 147.69 147.69 0.0K
14:11 147.70 147.70 146.26 146.26 5.1K
14:12 146.60 146.60 146.16 146.16 0.4K
14:13 146.06 146.06 145.00 145.93 0.4K
14:14 145.76 146.00 145.70 146.00 1.1K
14:15 146.16 146.80 146.16 146.80 0.5K
14:19 146.80 146.80 146.79 146.80 0.4K
14:20 146.82 146.82 146.82 146.82 0.0K
14:22 147.00 147.00 147.00 147.00 0.0K
14:23 147.37 147.37 147.37 147.37 0.0K
14:29 147.50 147.67 147.50 147.67 0.0K
14:30 147.56 147.56 147.56 147.56 0.0K
14:31 147.64 147.64 147.64 147.64 0.0K
14:32 147.94 148.05 147.94 148.02 0.0K
14:34 148.00 148.61 148.00 148.61 1.0K
14:35 148.20 148.20 148.20 148.20 0.0K
14:36 148.20 148.20 148.20 148.20 0.2K
14:37 148.20 148.20 148.20 148.20 0.0K
14:39 148.20 148.20 148.20 148.20 0.0K
14:40 148.00 148.00 148.00 148.00 0.0K
14:41 145.80 146.73 145.80 146.73 3.1K
14:42 146.78 147.16 146.78 147.16 0.0K
14:43 147.02 147.02 147.02 147.02 0.0K
14:44 147.09 147.09 146.95 146.95 0.1K
14:45 146.95 146.95 146.95 146.95 0.1K
14:46 146.95 146.96 146.95 146.96 0.1K
14:47 146.96 146.96 146.95 146.96 0.0K
14:48 146.95 146.95 146.95 146.95 0.0K
14:50 146.96 146.96 146.95 146.95 0.1K
14:51 146.95 146.95 146.95 146.95 0.1K
14:52 146.71 146.71 146.71 146.71 0.0K
14:54 147.50 148.00 147.50 148.00 1.3K
14:55 148.21 148.21 146.70 146.76 0.5K
14:56 146.67 146.67 146.67 146.67 1.1K
14:57 146.67 146.75 146.67 146.75 0.0K
14:58 147.09 147.09 147.03 147.05 0.1K
14:59 146.83 148.00 146.83 148.00 0.8K
15:00 148.55 148.55 148.10 148.10 0.6K
15:01 147.43 148.10 147.05 147.05 0.1K
15:02 146.96 147.73 146.96 147.73 0.3K
15:03 147.02 147.02 146.75 146.75 0.0K
15:05 146.75 146.84 146.75 146.76 0.0K
15:06 146.75 146.93 146.75 146.93 0.2K
15:07 147.26 147.26 146.83 146.83 0.0K
15:08 146.86 148.00 146.83 148.00 0.8K
15:09 148.05 148.22 148.05 148.22 0.0K
15:10 148.41 148.41 148.41 148.41 0.1K
15:11 148.41 148.41 147.97 147.97 0.0K
15:12 147.83 147.83 147.83 147.83 0.1K
15:13 148.50 148.50 148.50 148.50 0.1K
15:14 147.96 147.96 147.96 147.96 0.0K
15:16 147.96 147.96 147.96 147.96 0.1K
15:17 148.00 148.12 148.00 148.12 0.3K
15:18 148.21 148.23 148.07 148.23 1.0K
15:19 148.89 148.89 148.01 148.01 0.2K
15:20 148.01 148.01 147.61 148.01 0.1K
15:21 147.60 147.82 147.60 147.60 0.2K
15:22 148.15 148.15 148.15 148.15 0.3K
15:23 148.15 148.15 148.15 148.15 0.0K
15:24 148.10 148.10 148.10 148.10 0.0K
15:25 148.05 148.05 148.05 148.05 0.0K
15:26 148.08 148.08 147.55 147.55 0.4K
15:27 147.68 147.68 146.70 146.70 1.0K
15:28 147.79 147.79 147.50 147.50 0.1K
15:29 148.00 148.01 147.85 147.85 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 150.90 152.94 146.31 147.82 0.0M
2025-09-26 154.43 155.40 145.00 147.85 0.1M
2025-09-25 156.30 158.38 152.75 154.43 0.0M
2025-09-24 159.20 160.20 155.00 155.46 0.0M
2025-09-23 156.70 159.20 156.57 158.22 0.0M
2025-09-22 160.20 161.48 158.58 159.02 0.0M
2025-09-19 162.95 162.95 158.00 159.46 0.0M
2025-09-18 163.99 165.49 160.60 161.88 0.1M
2025-09-17 158.13 164.70 158.00 163.93 0.1M
2025-09-16 158.36 161.30 156.01 158.28 0.0M
2025-09-15 160.00 160.62 156.52 157.73 0.0M
2025-09-12 160.24 161.59 158.50 160.00 0.0M
2025-09-11 161.00 163.01 159.02 159.69 0.0M
2025-09-10 156.54 171.18 156.54 160.95 0.2M
2025-09-09 160.00 160.00 154.15 155.55 0.0M
2025-09-08 154.80 159.39 153.95 158.19 0.0M
2025-09-05 155.30 157.44 153.05 153.87 0.0M
2025-09-04 157.30 158.89 152.00 153.21 0.0M
2025-09-03 157.69 160.05 154.25 155.26 0.0M
2025-09-02 159.12 159.70 154.80 156.16 0.0M
2025-09-01 146.99 161.01 146.74 159.12 0.1M
2025-08-29 150.30 153.00 146.21 147.07 0.0M
2025-08-28 149.00 153.95 148.11 151.04 0.0M
2025-08-26 152.20 152.39 149.06 149.26 0.0M
2025-08-25 155.79 157.81 151.26 152.21 0.0M
2025-08-22 157.98 158.66 156.03 156.85 0.0M
2025-08-21 157.14 159.79 155.81 157.98 0.0M
2025-08-20 157.37 159.45 156.58 158.64 0.0M
2025-08-19 152.60 157.66 151.11 156.66 0.0M
2025-08-18 154.50 155.01 150.30 151.50 0.0M
2025-08-14 152.50 154.79 151.95 152.52 0.0M
2025-08-13 156.20 156.55 152.34 155.50 0.0M
2025-08-12 152.63 155.65 152.48 154.09 0.0M
2025-08-11 149.10 152.74 145.80 151.84 0.0M
2025-08-08 152.74 153.35 147.50 150.17 0.0M
2025-08-07 154.75 154.75 148.02 152.02 0.0M
2025-08-06 152.14 157.44 149.62 155.01 0.1M
2025-08-05 150.28 151.92 149.05 149.58 0.0M
2025-08-04 153.14 153.69 149.07 150.31 0.0M
2025-08-01 157.59 158.00 152.50 152.87 0.0M
2025-07-31 158.80 161.39 157.18 157.59 0.1M
2025-07-30 164.98 168.87 163.35 164.53 0.0M
2025-07-29 159.00 164.99 159.00 164.27 0.0M
2025-07-28 162.67 163.75 158.11 159.07 0.0M
2025-07-25 165.69 166.20 161.51 162.01 0.0M
2025-07-24 162.90 168.99 162.29 165.67 0.1M
2025-07-23 160.05 163.26 160.05 162.02 0.0M
2025-07-22 166.12 168.99 160.01 160.92 0.1M
2025-07-21 166.38 167.05 162.23 164.34 0.0M
2025-07-18 169.30 169.79 166.10 167.37 0.0M
2025-07-17 166.65 169.49 166.53 168.31 0.0M
2025-07-16 169.69 170.98 165.22 165.99 0.1M
2025-07-15 170.00 171.69 169.00 169.42 0.0M
2025-07-14 170.90 171.45 167.20 167.83 0.0M
2025-07-11 173.11 175.34 170.00 170.97 0.0M
2025-07-10 175.61 177.10 173.06 173.63 0.0M
2025-07-09 178.90 181.74 174.00 175.13 0.0M
2025-07-08 180.10 185.00 175.81 178.61 0.1M
2025-07-07 178.93 181.82 177.06 178.70 0.0M
2025-07-04 181.00 181.00 177.00 178.93 0.0M
2025-07-03 178.99 180.29 174.57 179.06 0.0M
2025-07-02 174.29 178.59 171.65 177.78 0.1M
2025-07-01 177.95 177.95 171.70 173.70 0.0M
2025-06-30 171.00 177.90 171.00 176.41 0.1M
2025-06-27 172.80 174.00 170.84 171.78 0.0M
2025-06-26 170.40 174.70 170.40 171.83 0.0M
2025-06-25 171.52 173.90 169.37 172.57 0.0M
2025-06-24 165.10 173.00 165.10 170.75 0.0M
2025-06-23 167.00 167.64 163.95 165.16 0.0M
2025-06-20 164.91 170.82 164.91 168.44 0.0M
2025-06-19 169.04 171.91 159.01 163.76 0.1M
2025-06-18 169.00 174.38 167.56 170.49 0.0M
2025-06-17 171.80 175.59 169.40 169.92 0.0M
2025-06-16 172.40 175.88 169.23 172.14 0.0M
2025-06-13 173.00 179.78 172.76 174.13 0.0M
2025-06-12 186.00 187.07 177.02 180.61 0.1M
2025-06-11 182.84 191.49 182.84 186.41 0.1M
2025-06-10 184.90 189.49 180.77 182.73 0.1M
2025-06-09 173.70 190.80 172.50 184.15 0.1M
2025-06-06 170.10 175.37 170.10 173.73 0.0M
2025-06-05 175.69 177.05 170.25 170.83 0.1M
2025-06-04 176.80 176.80 174.15 175.03 0.0M
2025-06-03 176.00 180.60 175.70 176.80 0.0M
2025-06-02 174.98 179.85 173.21 177.81 0.0M
2025-05-30 174.44 179.00 172.53 175.79 0.1M
2025-05-29 173.87 176.33 172.08 174.46 0.0M
2025-05-28 172.11 176.25 169.06 173.87 0.1M
2025-05-27 167.01 173.69 165.50 171.26 0.1M
2025-05-26 168.30 169.80 165.05 166.82 0.0M
2025-05-23 170.65 170.65 167.35 168.21 0.0M
2025-05-22 170.00 171.95 167.61 169.65 0.0M
2025-05-21 164.70 173.02 163.21 171.22 0.1M
2025-05-20 169.90 169.98 163.64 164.69 0.1M
2025-05-19 165.90 175.00 165.90 168.92 0.2M
2025-05-16 160.96 163.29 158.99 161.86 0.1M
2025-05-15 155.20 163.60 154.25 159.76 0.1M
2025-05-14 152.00 157.46 150.00 156.22 0.1M
2025-05-13 152.90 154.00 150.61 151.92 0.0M
2025-05-12 148.00 153.95 148.00 152.35 0.0M
2025-05-09 145.00 145.58 140.50 144.56 0.0M
2025-05-08 153.00 155.90 145.00 145.98 0.2M
2025-05-07 140.30 152.50 140.30 150.57 0.1M
2025-05-06 152.48 152.48 139.01 142.57 0.1M
2025-05-05 145.73 154.00 144.00 149.81 0.1M
2025-05-02 144.00 148.38 144.00 144.46 0.0M
2025-04-30 150.00 150.00 144.45 144.88 0.0M
2025-04-29 149.60 152.89 149.03 149.57 0.0M
2025-04-28 155.00 155.00 147.26 149.04 0.0M
2025-04-25 159.78 159.78 149.42 152.15 0.0M
2025-04-24 157.30 160.80 156.26 158.92 0.0M
2025-04-23 161.10 161.10 154.87 156.35 0.0M
2025-04-22 158.25 163.81 155.90 158.77 0.1M
2025-04-21 149.90 161.60 147.29 158.23 0.1M
2025-04-17 151.10 153.21 148.11 149.08 0.1M
2025-04-16 145.59 152.80 145.51 151.34 0.1M
2025-04-15 145.50 148.23 144.72 145.57 0.1M
2025-04-11 141.15 144.50 141.09 143.61 0.1M
2025-04-09 143.50 143.50 138.50 139.27 0.0M
2025-04-08 139.88 144.00 137.90 142.96 0.1M
2025-04-07 134.00 139.00 127.71 137.78 0.1M
2025-04-04 148.15 151.54 142.60 145.39 0.1M
2025-04-03 139.69 155.00 139.69 150.43 0.4M
2025-04-02 136.50 140.00 134.80 139.73 0.1M
2025-04-01 129.68 141.02 129.68 138.36 0.1M
2025-03-28 132.75 137.49 129.05 129.68 0.1M
2025-03-27 131.19 134.00 130.50 131.58 0.2M
2025-03-26 135.75 136.73 130.25 130.85 0.2M
2025-03-25 137.69 140.25 133.95 135.18 0.2M
2025-03-24 136.49 141.00 136.01 137.03 0.3M
2025-03-21 134.80 139.00 134.80 136.27 0.3M
2025-03-20 136.00 139.00 133.70 134.62 0.3M
2025-03-19 133.16 136.45 132.97 135.41 0.2M
2025-03-18 132.00 133.67 131.12 132.97 0.2M
2025-03-17 132.10 133.52 130.05 130.63 0.2M
2025-03-13 138.50 139.75 129.00 132.09 0.3M
2025-03-12 137.25 140.92 135.51 138.63 0.3M
2025-03-11 138.99 140.78 135.90 137.96 0.2M
2025-03-10 146.00 149.01 139.49 140.40 0.1M
2025-03-07 142.10 149.19 141.00 146.99 0.2M
2025-03-06 139.10 142.25 137.53 141.58 0.1M
2025-03-05 130.55 140.00 130.55 138.36 0.1M
2025-03-04 127.05 135.20 127.05 132.95 0.2M
2025-03-03 132.76 135.19 126.05 128.97 0.1M
2025-02-28 135.10 136.64 131.00 132.76 0.1M
2025-02-27 141.00 141.89 135.00 136.06 0.1M
2025-02-25 142.00 143.90 140.40 141.48 0.1M
2025-02-24 146.55 146.56 140.65 141.56 0.1M
2025-02-21 142.27 149.80 142.00 144.34 0.1M
2025-02-20 138.25 145.77 134.79 139.89 0.1M
2025-02-19 133.45 143.01 129.18 134.91 0.1M
2025-02-18 141.85 141.95 132.30 133.44 0.1M
2025-02-17 144.03 144.84 137.30 139.50 0.1M
2025-02-14 152.80 153.90 142.81 144.03 0.1M
2025-02-13 155.83 157.00 151.01 152.80 0.1M
2025-02-12 152.00 155.86 146.00 154.26 0.0M
2025-02-11 159.50 159.50 149.09 152.49 0.0M
2025-02-10 161.97 164.40 156.51 157.10 0.0M
2025-02-07 164.80 164.91 161.20 161.97 0.0M
2025-02-06 165.50 167.45 163.20 164.80 0.0M
2025-02-05 166.41 168.00 161.90 163.43 0.0M
2025-02-04 167.50 171.50 161.68 165.11 0.1M
2025-02-03 169.80 169.80 160.15 163.75 0.0M
2025-02-01 167.25 174.00 165.34 169.41 0.0M
2025-01-31 159.15 166.90 159.15 166.23 0.0M
2025-01-30 165.93 166.25 154.72 159.15 0.0M
2025-01-29 157.59 165.84 157.57 163.62 0.0M
2025-01-28 161.81 161.81 151.90 156.06 0.1M
2025-01-27 169.00 169.45 158.85 159.36 0.1M
2025-01-24 170.50 171.20 166.00 167.50 0.0M
2025-01-23 168.70 173.85 168.70 170.55 0.0M
2025-01-22 176.40 176.41 164.42 169.73 0.1M
2025-01-21 177.80 179.75 175.00 176.02 0.0M
2025-01-20 177.95 178.30 175.73 177.49 0.0M
2025-01-17 177.09 180.08 176.55 178.23 0.0M
2025-01-16 176.40 179.99 174.99 178.81 0.0M
2025-01-15 173.70 178.50 173.00 174.28 0.0M
2025-01-14 165.99 174.21 165.99 171.05 0.0M
2025-01-13 174.30 176.09 163.10 165.95 0.1M
2025-01-10 181.30 181.90 175.30 176.11 0.0M
2025-01-09 185.43 188.00 181.80 182.76 0.0M
2025-01-08 190.60 190.60 185.40 186.43 0.0M
2025-01-07 188.00 191.98 186.00 189.76 0.0M
2025-01-06 197.00 197.00 187.40 188.30 0.1M
2025-01-03 193.29 199.00 193.29 196.44 0.1M
2025-01-02 192.60 199.29 192.16 193.07 0.0M
2025-01-01 191.20 196.32 189.10 192.60 0.1M