Ratnabhumi Developers Ltd (RTNA)

RTNA
🏛️ Indien →
194.00
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 79.30 79.30 75.20 78.95 0.0M
2021-12-30 78.00 79.45 74.80 75.10 0.0M
2021-12-29 75.00 81.00 73.00 74.85 0.0M
2021-12-28 76.15 77.95 74.10 77.95 0.0M
2021-12-27 72.80 79.75 72.55 76.15 0.0M
2021-12-24 81.95 81.95 75.00 77.20 0.0M
2021-12-23 78.10 82.50 73.60 79.00 0.0M
2021-12-22 78.10 82.95 78.00 78.10 0.0M
2021-12-21 73.20 85.00 73.20 82.50 0.0M
2021-12-20 73.40 78.00 73.40 75.00 0.0M
2021-12-17 87.50 87.50 79.95 80.00 0.0M
2021-12-16 73.10 88.45 73.10 83.95 0.0M
2021-12-15 80.10 83.95 73.00 77.20 0.0M
2021-12-14 85.50 94.40 82.50 82.60 0.0M
2021-12-13 85.00 94.00 81.00 85.50 0.0M
2021-12-10 83.95 97.00 79.00 87.75 0.0M
2021-12-09 82.00 87.00 68.50 82.75 0.0M
2021-12-08 72.50 75.00 66.00 74.80 0.0M
2021-12-07 76.00 76.00 66.50 67.25 0.2M
2021-12-06 72.00 76.00 62.60 70.00 0.0M
2021-12-02 79.55 80.00 68.40 72.00 0.0M
2021-12-01 80.00 80.00 67.55 74.20 0.0M
2021-11-30 86.30 86.30 68.20 72.40 0.0M
2021-11-29 79.60 79.60 65.30 76.50 0.0M
2021-11-26 72.00 73.80 72.00 72.95 0.0M
2021-11-25 79.50 79.50 70.25 75.00 0.0M
2021-11-24 67.10 77.80 67.10 73.10 0.0M
2021-11-23 73.80 74.80 67.25 70.70 0.0M
2021-11-22 65.00 74.55 65.00 70.00 0.0M
2021-11-18 70.00 72.45 65.30 66.15 0.0M
2021-11-17 63.10 75.00 63.10 72.35 0.0M
2021-11-16 62.00 66.00 53.00 63.10 0.0M
2021-11-15 64.00 67.80 63.20 64.00 0.0M
2021-11-12 65.40 74.90 64.00 64.00 0.0M
2021-11-11 63.55 67.95 63.55 67.05 0.0M
2021-11-10 62.00 75.00 60.10 63.25 0.0M
2021-11-08 68.00 68.00 65.95 65.95 0.0M
2021-11-04 69.00 69.00 69.00 69.00 0.0M
2021-11-03 62.05 65.20 62.05 62.05 0.0M
2021-11-02 68.00 68.00 61.50 63.15 0.0M
2021-10-29 67.00 67.00 63.00 63.00 0.1M
2021-10-28 63.30 67.90 62.15 62.35 0.0M
2021-10-27 62.05 70.00 62.05 66.75 0.0M
2021-10-26 68.00 72.00 63.60 64.05 0.1M
2021-10-25 66.45 68.00 62.25 68.00 0.0M
2021-10-22 66.80 66.80 63.00 63.35 0.0M
2021-10-21 68.80 69.90 63.50 63.65 0.0M
2021-10-20 67.00 70.00 62.50 64.75 0.0M
2021-10-19 66.95 67.00 62.25 64.25 0.0M
2021-10-18 68.95 70.00 62.25 63.20 0.0M
2021-10-14 67.30 67.30 61.15 65.00 0.1M
2021-10-13 68.80 68.80 62.15 63.35 0.0M
2021-10-12 66.80 66.80 63.55 63.80 0.0M
2021-10-11 64.50 69.95 59.70 63.40 0.1M
2021-10-08 59.00 64.80 59.00 64.55 0.1M
2021-10-07 65.30 65.75 61.25 61.75 0.0M
2021-10-06 63.80 72.30 60.50 62.80 0.0M
2021-10-05 59.00 68.00 59.00 63.85 0.0M
2021-10-04 58.60 62.60 58.60 61.95 0.0M
2021-10-01 60.00 63.00 58.50 59.55 0.0M
2021-09-30 62.95 62.95 58.20 62.20 0.0M
2021-09-29 62.45 63.40 58.50 58.65 0.0M
2021-09-28 60.20 63.35 60.20 60.35 0.0M
2021-09-27 59.00 63.80 58.00 62.35 0.0M
2021-09-24 60.60 64.95 60.60 61.45 0.0M
2021-09-23 65.30 65.30 61.45 62.90 0.0M
2021-09-22 65.20 65.20 58.00 62.75 0.0M
2021-09-21 67.30 67.60 60.00 60.70 0.0M
2021-09-20 63.50 69.00 63.50 65.00 0.0M
2021-09-17 70.00 75.00 64.00 66.50 0.0M
2021-09-16 70.00 74.00 61.65 67.35 0.0M
2021-09-15 80.30 80.30 62.60 68.00 0.0M
2021-09-14 74.70 75.00 61.15 67.80 0.0M
2021-09-13 66.00 74.95 59.70 68.20 0.0M
2021-09-09 72.95 75.00 64.60 67.55 0.0M
2021-09-08 60.00 68.90 60.00 68.90 0.0M
2021-09-07 61.55 64.50 61.55 62.55 0.0M
2021-09-06 60.15 65.00 60.15 61.55 0.0M
2021-09-02 70.00 70.00 61.55 64.00 0.0M
2021-09-01 56.00 69.45 56.00 65.20 0.0M
2021-08-31 62.10 67.00 62.10 64.10 0.0M
2021-08-30 65.00 68.40 64.00 66.70 0.0M
2021-08-26 78.80 78.80 66.50 68.70 0.0M
2021-08-25 68.85 71.95 61.95 68.00 0.0M
2021-08-24 72.00 85.70 64.45 67.15 0.0M
2021-08-23 61.05 79.50 61.05 76.20 0.0M
2021-08-20 70.00 70.00 60.10 68.00 0.0M
2021-08-18 57.55 70.00 57.55 61.05 0.0M
2021-08-17 66.05 71.95 56.25 63.70 0.0M
2021-08-16 65.05 72.95 63.60 66.05 0.0M
2021-08-13 64.05 70.95 64.05 68.60 0.0M
2021-08-12 68.95 71.90 62.55 71.85 0.0M
2021-08-11 68.95 68.95 68.00 68.95 0.0M
2021-08-10 65.55 74.00 65.50 70.00 0.0M
2021-08-06 74.05 74.05 74.00 74.00 0.0M
2021-08-05 76.25 78.00 76.25 77.35 0.0M
2021-08-04 82.85 82.85 70.25 73.40 0.0M
2021-08-03 75.15 75.20 75.10 75.10 0.0M
2021-08-02 78.30 78.30 69.00 77.60 0.0M
2021-07-30 78.30 78.30 73.05 74.00 0.0M
2021-07-29 84.45 84.45 73.05 74.65 0.0M
2021-07-28 82.30 82.90 72.15 75.75 0.0M
2021-07-27 87.00 87.00 65.25 72.45 0.0M
2021-07-26 89.00 89.00 70.00 74.95 0.0M
2021-07-23 79.30 79.35 70.55 76.50 0.0M
2021-07-22 72.15 79.10 71.20 76.35 0.0M
2021-07-20 85.95 85.95 70.35 78.80 0.0M
2021-07-19 76.70 78.80 70.00 76.35 0.0M
2021-07-16 70.00 76.95 70.00 71.15 0.0M
2021-07-15 84.95 84.95 70.05 75.75 0.0M
2021-07-14 66.10 81.90 66.10 71.85 0.0M
2021-07-13 82.00 82.00 78.85 78.85 0.0M
2021-07-12 82.60 82.95 72.15 78.85 0.0M
2021-07-09 84.20 84.20 73.30 74.25 0.0M
2021-07-08 78.45 78.45 71.20 73.30 0.0M
2021-07-07 70.30 83.95 70.30 79.80 0.0M
2021-07-06 68.20 87.00 68.20 77.85 0.0M
2021-07-05 75.40 87.90 75.35 82.85 0.0M
2021-07-02 85.55 93.00 76.05 84.95 0.0M
2021-07-01 93.00 95.00 71.10 85.50 0.0M
2021-06-30 86.20 86.20 72.00 79.65 0.0M
2021-06-29 72.00 72.00 69.00 71.85 0.0M
2021-06-28 69.00 69.00 68.70 68.70 0.0M
2021-06-25 68.50 68.60 68.50 68.60 0.0M
2021-06-24 69.00 69.05 68.90 69.05 0.0M
2021-06-23 68.00 68.10 68.00 68.10 0.0M
2021-06-18 67.00 67.10 67.00 67.10 0.0M
2021-06-17 69.00 69.10 68.00 68.00 0.0M
2021-06-15 69.00 69.15 69.00 69.15 0.0M
2021-06-14 69.00 69.25 69.00 69.10 0.0M
2021-06-11 69.00 69.35 69.00 69.25 0.0M
2021-06-10 69.35 69.60 69.35 69.60 0.0M
2021-06-09 69.00 69.35 68.90 69.35 0.0M
2021-06-04 68.60 68.75 68.40 68.40 0.0M
2021-06-03 67.85 68.60 67.85 68.60 0.0M
2021-06-02 67.60 68.50 67.00 67.80 0.1M
2021-06-01 68.00 68.00 67.00 67.50 0.0M
2021-05-28 66.80 74.25 66.70 67.85 0.1M
2021-05-25 61.50 61.95 61.40 61.90 0.0M
2021-05-24 59.00 62.80 59.00 62.60 0.0M
2021-05-21 59.00 63.80 58.95 63.45 0.0M
2021-05-20 56.00 58.80 56.00 58.75 0.0M
2021-05-19 56.45 56.45 56.45 56.45 0.0M
2021-05-18 56.25 56.80 56.25 56.70 0.0M
2021-05-14 54.05 54.10 54.05 54.10 0.0M
2021-05-12 51.90 52.05 51.90 52.05 0.0M
2021-04-23 49.00 49.50 49.00 49.50 0.0M
2021-04-22 47.00 47.00 47.00 47.00 0.0M
2021-04-09 52.00 52.00 44.00 45.10 0.1M
2021-04-07 44.05 44.05 44.05 44.05 0.0M
2021-03-31 40.00 40.10 40.00 40.05 0.0M
2021-03-26 42.50 42.50 40.00 42.00 0.2M
2021-03-25 46.95 47.00 43.50 43.50 0.0M
2021-03-24 48.00 48.00 43.10 43.10 0.0M
2021-03-23 44.00 44.10 44.00 44.10 0.0M
2021-03-22 44.10 44.10 44.10 44.10 0.0M
2021-03-19 42.25 50.00 42.25 47.65 0.1M
2021-03-17 42.00 49.70 42.00 45.75 0.0M
2021-03-12 45.20 45.20 45.20 45.20 0.0M
2021-03-05 47.50 47.50 47.50 47.50 0.0M
2021-03-04 47.50 47.50 47.50 47.50 0.0M
2021-03-03 51.00 51.00 51.00 51.00 0.0M
2021-02-24 49.60 58.00 49.60 56.50 0.0M
2021-02-23 47.00 55.20 47.00 55.10 0.0M
2021-02-15 51.70 51.70 51.70 51.70 0.0M
2021-02-11 44.00 52.00 44.00 51.60 0.0M
2021-02-10 53.25 53.35 47.00 48.00 0.0M
2021-02-09 48.50 48.50 48.50 48.50 0.0M
2021-02-03 44.10 44.10 44.10 44.10 1.3M
2021-02-02 43.05 47.90 42.20 43.20 2.0M
2021-02-01 48.00 48.00 46.00 46.15 1.8M
2021-01-29 52.00 52.00 50.00 50.00 0.0M
2021-01-28 60.00 60.00 57.00 57.00 0.0M
2021-01-27 71.90 71.90 63.00 65.00 0.2M
2021-01-25 69.65 69.65 69.65 69.65 0.0M
2021-01-22 69.90 69.95 69.70 69.70 0.1M
2021-01-21 70.00 73.00 70.00 73.00 0.1M
2021-01-20 70.00 73.00 70.00 72.10 0.1M
2021-01-19 72.00 72.00 70.90 72.00 0.1M
2021-01-18 71.50 72.00 70.00 70.00 0.0M
2021-01-15 70.00 70.25 70.00 70.25 0.0M
2021-01-14 70.00 70.00 70.00 70.00 0.0M
2021-01-11 70.00 70.00 70.00 70.00 0.0M
2021-01-08 70.00 70.00 65.00 65.00 0.0M
2021-01-07 68.00 68.00 68.00 68.00 0.0M
2021-01-04 63.00 63.00 63.00 63.00 0.0M
2021-01-01 58.00 58.00 58.00 58.00 0.0M