R

RBDE
🏛️ Indien →
116.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 41.00 41.30 40.15 40.90 0.0M
2022-12-29 40.00 41.40 39.35 40.95 0.0M
2022-12-28 40.75 41.00 40.00 40.25 0.0M
2022-12-27 41.20 41.70 39.35 40.75 0.0M
2022-12-26 39.95 41.40 39.15 39.90 0.0M
2022-12-23 40.00 43.00 38.50 38.80 0.0M
2022-12-22 40.55 42.00 38.25 40.40 0.0M
2022-12-21 42.00 42.55 41.20 41.50 0.0M
2022-12-20 41.80 42.30 41.25 42.00 0.0M
2022-12-19 42.50 42.75 41.75 41.95 0.0M
2022-12-16 41.75 42.85 40.50 42.50 0.0M
2022-12-15 42.30 42.70 42.10 42.60 0.0M
2022-12-14 42.50 42.50 41.10 41.75 0.0M
2022-12-13 42.50 43.00 41.60 42.45 0.0M
2022-12-12 42.80 43.80 42.05 42.75 0.0M
2022-12-09 43.65 44.25 42.85 43.00 0.0M
2022-12-08 43.75 44.00 43.00 44.00 0.0M
2022-12-07 44.20 44.20 43.00 43.55 0.0M
2022-12-06 45.00 45.00 43.55 43.85 0.0M
2022-12-05 45.75 46.75 44.00 44.55 0.0M
2022-12-02 45.10 46.70 45.00 45.50 0.0M
2022-12-01 46.65 46.75 45.15 45.75 0.0M
2022-11-30 47.90 47.90 45.15 45.45 0.0M
2022-11-29 48.95 51.00 45.25 46.20 0.1M
2022-11-28 41.85 49.20 40.25 48.30 0.1M
2022-11-25 42.60 42.90 40.50 41.00 0.0M
2022-11-24 42.00 43.20 40.25 41.20 0.0M
2022-11-23 43.85 43.85 41.20 42.00 0.0M
2022-11-22 43.65 43.65 41.85 42.40 0.0M
2022-11-21 43.20 44.40 42.00 42.15 0.0M
2022-11-18 45.80 45.80 42.50 43.20 0.0M
2022-11-17 45.95 46.00 43.30 43.95 0.0M
2022-11-16 43.30 46.80 43.30 44.90 0.0M
2022-11-15 47.30 47.30 44.15 45.20 0.0M
2022-11-14 47.50 47.50 44.10 46.20 0.0M
2022-11-11 47.50 47.50 46.10 46.75 0.0M
2022-11-10 47.65 47.65 46.10 46.65 0.0M
2022-11-09 48.10 48.10 46.20 46.35 0.0M
2022-11-07 46.20 48.00 46.20 47.35 0.0M
2022-11-04 48.10 48.10 46.60 47.00 0.0M
2022-11-03 47.50 47.50 46.10 47.40 0.0M
2022-11-02 45.15 48.65 45.15 46.85 0.0M
2022-11-01 49.90 49.90 47.00 47.30 0.0M
2022-10-31 45.55 47.90 45.50 46.95 0.0M
2022-10-28 47.75 48.35 47.00 47.55 0.0M
2022-10-27 49.40 49.40 45.95 46.80 0.0M
2022-10-25 49.95 49.95 47.15 48.60 0.0M
2022-10-24 49.90 49.90 47.50 48.80 0.0M
2022-10-21 48.80 49.75 48.00 48.30 0.0M
2022-10-20 50.05 50.05 47.00 47.90 0.0M
2022-10-19 48.85 50.90 48.00 49.50 0.0M
2022-10-18 50.95 50.95 48.65 49.85 0.0M
2022-10-17 51.20 51.20 48.75 49.45 0.0M
2022-10-14 50.65 52.40 48.50 50.20 0.0M
2022-10-13 48.10 53.20 46.50 49.35 0.1M
2022-10-12 52.15 53.00 48.25 49.55 0.0M
2022-10-11 46.55 53.80 46.10 51.45 0.3M
2022-10-10 47.00 47.60 46.25 46.40 0.0M
2022-10-07 48.50 48.50 47.00 47.55 0.0M
2022-10-06 47.00 48.85 47.00 48.00 0.0M
2022-10-04 48.35 49.00 45.30 48.30 0.0M
2022-10-03 47.95 48.45 45.40 47.50 0.0M
2022-09-30 43.00 49.00 43.00 47.95 0.0M
2022-09-29 43.50 44.75 43.45 43.95 0.0M
2022-09-28 44.45 44.80 42.30 44.10 0.0M
2022-09-27 43.30 44.85 43.25 44.20 0.0M
2022-09-26 48.00 48.00 42.75 43.30 0.0M
2022-09-23 43.50 48.70 43.45 46.70 0.1M
2022-09-22 42.90 43.80 42.55 42.95 0.0M
2022-09-21 43.80 43.90 43.20 43.80 0.0M
2022-09-20 44.85 44.85 43.25 43.90 0.0M
2022-09-19 43.75 45.10 43.45 43.95 0.0M
2022-09-16 45.15 45.15 43.70 43.80 0.0M
2022-09-15 44.75 44.75 43.50 44.25 0.0M
2022-09-14 43.10 45.15 43.10 43.80 0.0M
2022-09-13 43.55 44.70 43.55 44.30 0.0M
2022-09-12 43.05 44.85 43.05 43.55 0.0M
2022-09-09 44.00 44.80 43.05 43.35 0.0M
2022-09-08 43.95 45.20 42.50 43.05 0.0M
2022-09-07 44.55 45.55 43.95 44.15 0.0M
2022-09-06 44.40 44.55 43.25 44.15 0.0M
2022-09-05 42.90 44.60 42.50 43.30 0.0M
2022-09-02 42.50 43.30 42.35 42.60 0.0M
2022-09-01 42.15 42.90 41.40 42.65 0.0M
2022-08-30 44.60 44.90 41.40 41.90 0.1M
2022-08-29 42.05 44.95 42.05 43.50 0.0M
2022-08-26 44.00 46.40 44.00 44.50 0.0M
2022-08-25 44.70 46.70 44.00 45.30 0.0M
2022-08-24 44.65 47.00 44.50 44.90 0.0M
2022-08-23 44.00 44.95 43.55 44.20 0.0M
2022-08-22 46.90 46.90 42.50 44.30 0.1M
2022-08-19 41.40 49.15 41.30 46.85 0.3M
2022-08-18 41.40 41.90 38.10 41.00 0.1M
2022-08-17 47.00 47.50 40.35 40.60 0.4M
2022-08-16 48.00 50.00 45.10 45.85 0.1M
2022-08-12 53.00 53.00 43.95 48.90 0.2M
2022-08-11 54.95 55.80 51.00 52.25 0.4M
2022-08-10 55.75 55.75 51.50 52.05 0.1M
2022-08-08 56.30 56.30 51.90 53.30 0.0M
2022-08-05 57.35 58.95 52.50 53.05 0.2M
2022-08-04 60.50 63.05 56.50 57.00 0.3M
2022-08-03 57.55 63.85 57.50 62.65 0.1M
2022-08-02 58.50 59.20 57.05 58.10 0.0M
2022-08-01 56.95 58.95 56.95 57.75 0.0M
2022-07-29 51.25 60.35 51.25 56.95 0.0M
2022-07-28 62.05 62.30 59.10 60.15 0.0M
2022-07-27 61.95 62.00 58.65 59.55 0.0M
2022-07-26 61.10 63.90 58.50 61.60 0.1M
2022-07-25 61.50 63.30 59.55 59.90 0.0M
2022-07-22 64.00 64.00 60.55 61.50 0.0M
2022-07-21 61.40 64.40 61.40 62.65 0.1M
2022-07-20 63.85 64.40 61.05 61.40 0.1M
2022-07-19 61.10 64.25 61.10 63.60 0.0M
2022-07-18 62.50 66.00 60.30 63.70 0.0M
2022-07-15 61.95 62.00 59.60 61.90 0.0M
2022-07-14 60.90 62.00 56.15 60.95 0.0M
2022-07-13 63.20 63.20 60.90 61.00 0.0M
2022-07-12 59.50 61.95 57.70 61.65 0.0M
2022-07-11 59.10 62.25 59.10 59.50 0.0M
2022-07-08 62.40 62.40 60.50 60.75 0.0M
2022-07-07 62.80 63.90 59.80 60.20 0.0M
2022-07-06 61.70 65.40 61.00 61.70 0.0M
2022-07-05 66.40 67.00 62.10 63.00 0.0M
2022-07-04 63.35 67.00 62.85 65.10 0.0M
2022-07-01 65.65 65.65 63.65 64.60 0.0M
2022-06-30 67.50 69.35 63.70 66.20 0.2M
2022-06-29 60.40 67.00 59.30 65.55 0.1M
2022-06-28 64.90 64.90 57.65 60.85 0.1M
2022-06-27 58.00 61.00 58.00 59.75 0.0M
2022-06-24 61.00 61.00 58.00 58.85 0.0M
2022-06-23 55.05 61.65 55.05 58.95 0.0M
2022-06-22 61.65 62.00 58.00 59.30 0.0M
2022-06-21 62.50 65.50 57.50 59.20 0.0M
2022-06-20 69.00 69.00 61.80 62.70 0.0M
2022-06-17 73.00 73.00 65.35 68.00 0.2M
2022-06-16 71.95 75.00 65.00 72.45 0.0M
2022-06-15 73.50 73.55 68.50 69.95 0.0M
2022-06-14 71.90 74.00 70.00 72.80 0.0M
2022-06-13 68.50 74.45 68.50 70.05 0.0M
2022-06-10 74.85 74.85 71.40 72.05 0.0M
2022-06-09 68.50 76.50 68.50 73.35 0.0M
2022-06-08 71.75 74.80 70.95 73.25 0.0M
2022-06-07 73.65 75.45 70.45 72.95 0.0M
2022-06-06 74.70 74.70 70.70 71.80 0.0M
2022-06-03 72.55 76.35 72.00 73.05 0.0M
2022-06-02 79.30 79.35 73.00 74.45 0.0M
2022-06-01 72.50 75.60 69.50 75.60 0.0M
2022-05-31 71.50 72.75 69.10 72.00 0.0M
2022-05-30 68.10 72.20 67.50 71.30 0.0M
2022-05-27 75.90 77.60 70.30 70.60 0.0M
2022-05-26 76.95 76.95 73.95 73.95 0.0M
2022-05-25 81.15 82.95 76.20 77.80 0.0M
2022-05-24 81.90 82.55 76.20 79.55 0.1M
2022-05-23 78.65 78.65 74.05 78.65 0.0M
2022-05-20 74.90 74.95 72.65 74.95 0.0M
2022-05-19 69.00 71.40 67.10 71.40 0.0M
2022-05-18 68.00 68.00 66.95 68.00 0.0M
2022-05-17 58.90 65.10 58.90 64.80 0.1M
2022-05-16 62.05 64.90 62.00 62.00 0.0M
2022-05-13 65.35 70.00 65.25 65.25 0.0M
2022-05-12 73.00 73.00 68.65 68.65 0.0M
2022-05-11 77.60 77.60 72.25 72.25 0.0M
2022-05-10 72.00 76.70 72.00 76.05 0.0M
2022-05-09 73.05 78.40 73.05 73.15 0.0M
2022-05-06 78.00 79.90 76.60 76.85 0.1M
2022-05-05 82.00 85.90 80.60 80.60 0.1M
2022-05-04 89.50 89.50 84.80 84.80 0.0M
2022-05-02 90.05 90.10 86.00 89.25 0.3M
2022-04-29 87.00 90.50 85.50 88.40 0.1M
2022-04-28 86.00 88.25 82.00 87.00 0.1M
2022-04-27 81.10 85.70 81.10 84.60 0.1M
2022-04-26 87.00 87.00 84.45 84.45 0.0M
2022-04-25 85.25 87.50 85.00 86.20 0.1M
2022-04-22 88.40 88.40 85.15 87.05 0.0M
2022-04-21 86.50 90.00 85.80 88.00 0.1M
2022-04-20 85.05 88.85 83.25 87.90 0.1M
2022-04-19 82.05 87.90 82.05 87.00 0.1M
2022-04-18 89.60 89.60 82.50 84.45 0.0M
2022-04-13 85.00 88.00 85.00 85.45 0.0M
2022-04-12 86.95 88.90 85.05 85.95 0.0M
2022-04-11 89.50 89.50 85.55 86.40 0.1M
2022-04-08 85.10 91.00 85.10 88.00 0.1M
2022-04-07 89.80 91.00 87.35 89.30 0.0M
2022-04-06 88.00 90.50 84.40 88.80 0.2M
2022-04-05 86.25 87.30 83.00 87.30 0.1M
2022-04-04 79.20 83.15 76.75 83.15 0.2M
2022-04-01 84.00 84.00 78.60 79.20 0.1M
2022-03-31 84.70 85.55 79.50 82.70 0.0M
2022-03-30 85.00 85.00 81.15 83.60 0.0M
2022-03-29 88.00 89.95 84.00 84.60 0.0M
2022-03-28 92.95 92.95 88.00 88.40 0.0M
2022-03-25 88.00 92.45 87.00 90.80 0.3M
2022-03-24 86.15 89.30 86.15 88.20 0.0M
2022-03-23 88.45 91.25 86.55 88.65 0.1M
2022-03-22 89.95 89.95 84.00 86.95 0.0M
2022-03-21 88.20 88.30 86.00 88.30 0.1M
2022-03-17 82.35 84.10 78.00 84.10 0.0M
2022-03-16 81.10 82.85 79.30 80.10 0.0M
2022-03-15 78.00 81.50 78.00 79.85 0.0M
2022-03-14 79.85 81.00 76.50 78.25 0.0M
2022-03-11 77.95 78.90 75.05 78.50 0.0M
2022-03-10 80.45 80.50 73.30 75.15 0.1M
2022-03-09 76.75 77.20 74.75 77.15 0.1M
2022-03-08 73.50 76.10 72.90 73.55 0.0M
2022-03-07 74.95 74.95 72.00 72.70 0.0M
2022-03-04 74.95 77.40 73.00 74.75 0.0M
2022-03-03 77.40 77.40 73.90 75.25 0.0M
2022-03-02 76.00 78.80 73.00 73.85 0.1M
2022-02-28 72.20 78.00 72.15 76.55 0.1M
2022-02-25 75.85 83.00 75.85 75.90 0.1M
2022-02-24 80.10 81.95 79.80 79.80 0.0M
2022-02-23 77.05 84.00 77.05 84.00 0.1M
2022-02-22 80.00 82.45 80.00 80.00 0.0M
2022-02-21 90.00 90.00 81.55 84.20 0.2M
2022-02-18 84.30 85.80 83.70 85.80 0.1M
2022-02-17 81.75 81.75 77.05 81.75 0.1M
2022-02-16 77.40 77.90 76.00 77.90 0.1M
2022-02-15 68.60 74.20 67.20 74.20 0.1M
2022-02-14 67.40 73.85 67.20 70.70 0.1M
2022-02-11 70.65 71.60 70.65 70.65 0.1M
2022-02-10 82.15 82.15 74.35 74.35 0.5M
2022-02-09 78.25 78.25 78.25 78.25 0.0M
2022-02-08 74.55 74.55 74.55 74.55 0.0M
2022-02-07 69.50 71.00 69.50 71.00 0.1M
2022-02-04 65.10 67.65 65.00 67.65 0.1M
2022-02-03 64.30 64.45 61.15 64.45 0.2M
2022-02-02 61.00 61.40 59.80 61.40 0.1M
2022-02-01 58.50 58.50 53.10 58.50 0.2M
2022-01-31 55.75 55.75 55.75 55.75 0.0M
2022-01-28 51.40 53.10 51.40 53.10 0.0M
2022-01-27 49.85 51.05 47.55 50.60 0.1M
2022-01-25 48.00 49.00 46.70 48.65 0.0M
2022-01-24 48.95 49.45 46.60 47.25 0.1M
2022-01-21 47.60 49.30 47.30 47.50 0.1M
2022-01-20 46.45 47.70 44.85 47.60 0.1M
2022-01-19 43.00 46.50 43.00 45.50 0.1M
2022-01-18 46.50 47.50 44.50 45.00 0.0M
2022-01-17 46.05 47.90 46.05 46.80 0.0M
2022-01-14 46.80 47.35 45.10 46.50 0.0M
2022-01-13 47.90 48.80 45.50 46.25 0.1M
2022-01-12 49.30 49.30 46.00 47.25 0.1M
2022-01-11 48.20 48.20 46.15 47.35 0.1M
2022-01-10 44.95 46.30 44.00 45.95 0.1M
2022-01-07 43.40 44.95 42.05 44.10 0.1M
2022-01-06 42.60 43.75 40.00 42.85 0.1M
2022-01-05 39.50 41.80 39.50 41.70 0.1M
2022-01-04 40.50 41.00 39.70 39.85 0.0M
2022-01-03 38.45 40.35 37.00 39.70 0.0M