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
2022-12-30 75.10 75.35 74.65 75.35 0.0M
2022-12-29 75.05 75.05 75.05 75.05 0.0M
2022-12-28 74.70 74.70 74.70 74.70 0.0M
2022-12-27 78.05 78.05 75.00 75.00 0.0M
2022-12-26 78.55 78.55 78.55 78.55 0.0M
2022-12-23 78.55 78.55 78.55 78.55 0.0M
2022-12-21 79.05 79.05 79.05 79.05 0.0M
2022-12-20 79.00 79.00 79.00 79.00 0.0M
2022-12-19 79.05 79.05 79.05 79.05 0.0M
2022-12-16 79.45 79.45 79.45 79.45 0.0M
2022-12-15 80.35 80.35 76.55 76.55 0.1M
2022-12-14 80.25 80.25 79.85 80.10 0.0M
2022-12-13 80.65 80.65 79.90 79.95 0.0M
2022-12-12 80.35 80.35 80.35 80.35 0.0M
2022-12-09 79.65 79.85 79.55 79.85 0.0M
2022-12-07 78.50 80.00 78.50 80.00 0.0M
2022-12-06 79.30 79.30 79.00 79.00 0.0M
2022-12-02 81.20 85.20 79.45 79.70 0.0M
2022-12-01 83.45 83.45 81.20 81.20 0.0M
2022-11-30 83.45 83.45 83.45 83.45 0.0M
2022-11-29 83.55 83.95 83.55 83.85 0.0M
2022-11-28 86.15 86.15 86.15 86.15 0.0M
2022-11-25 85.65 85.65 85.65 85.65 0.0M
2022-11-24 85.20 85.20 85.20 85.20 0.0M
2022-11-23 85.20 85.20 85.20 85.20 0.0M
2022-11-22 85.70 85.70 85.70 85.70 0.0M
2022-11-18 84.95 85.70 84.95 85.70 0.0M
2022-11-17 87.85 87.85 84.95 85.35 0.0M
2022-11-15 87.85 87.85 87.85 87.85 0.0M
2022-11-14 93.40 93.40 90.60 90.60 0.0M
2022-11-11 93.50 93.50 93.00 93.25 0.0M
2022-11-09 97.70 97.70 97.70 97.70 0.0M
2022-11-07 97.95 97.95 97.95 97.95 0.0M
2022-11-04 101.00 101.00 101.00 101.00 0.0M
2022-11-03 99.00 99.00 99.00 99.00 0.0M
2022-11-02 109.35 109.35 104.00 104.00 0.0M
2022-10-21 109.35 109.35 109.35 109.35 0.0M
2022-10-20 104.15 104.15 104.15 104.15 0.0M
2022-10-19 99.20 99.20 99.20 99.20 0.0M
2022-10-18 90.00 94.50 90.00 94.50 0.0M
2022-10-17 90.00 90.00 90.00 90.00 0.0M
2022-10-14 90.00 90.00 90.00 90.00 0.0M
2022-10-13 93.50 93.50 93.25 93.25 0.0M
2022-10-11 95.05 99.80 95.05 95.05 0.0M
2022-10-10 97.10 97.10 95.05 95.05 0.1M
2022-10-07 97.50 97.50 97.10 97.10 0.1M
2022-10-04 101.90 101.90 101.90 101.90 0.0M
2022-09-30 97.05 101.90 97.05 101.90 0.0M
2022-09-29 97.05 97.05 97.05 97.05 0.0M
2022-09-27 97.05 97.05 97.05 97.05 0.0M
2022-09-26 106.55 106.55 97.05 97.05 0.0M
2022-09-23 101.55 101.55 101.50 101.50 0.0M
2022-09-22 106.50 106.65 96.75 96.75 0.0M
2022-09-20 101.60 101.60 101.60 101.60 0.0M
2022-09-19 101.60 101.60 101.60 101.60 0.0M
2022-09-16 103.65 103.65 103.65 103.65 0.0M
2022-09-15 108.95 108.95 108.95 108.95 0.0M
2022-09-14 110.20 110.20 100.05 108.95 0.0M
2022-09-13 105.80 105.80 96.05 105.00 0.0M
2022-09-12 92.15 100.80 92.15 100.80 0.0M
2022-09-09 95.45 104.95 95.45 96.00 0.0M
2022-09-08 100.00 104.50 100.00 100.00 0.0M
2022-09-07 100.90 101.30 100.00 100.00 0.0M
2022-09-06 106.00 106.05 96.25 96.50 0.0M
2022-09-05 107.00 107.15 97.05 101.00 0.0M
2022-09-02 102.05 102.05 102.05 102.05 0.0M
2022-09-01 97.10 97.20 97.10 97.20 0.0M
2022-08-30 92.45 92.60 92.45 92.60 0.0M
2022-08-29 88.00 88.20 88.00 88.20 0.0M
2022-08-26 86.05 86.10 84.00 84.00 0.0M
2022-08-25 86.30 86.35 82.00 82.00 0.0M
2022-08-24 84.75 84.75 82.25 82.25 0.0M
2022-08-23 87.55 88.10 81.00 81.75 0.0M
2022-08-22 84.25 84.25 84.00 84.00 0.0M
2022-08-19 87.85 88.10 81.10 88.00 0.0M
2022-08-18 85.00 85.00 83.25 83.95 0.0M
2022-08-17 85.95 85.95 85.95 85.95 0.0M
2022-08-16 94.25 94.25 87.25 87.60 0.0M
2022-08-12 93.40 93.40 89.00 90.00 0.0M
2022-08-11 95.00 97.35 90.65 90.65 0.0M
2022-08-10 95.50 95.50 94.85 94.90 0.0M
2022-08-08 99.05 99.05 95.50 99.05 0.0M
2022-08-05 95.45 95.45 94.35 94.35 0.0M
2022-08-04 96.05 99.00 94.30 94.30 0.0M
2022-08-03 100.50 100.50 96.05 96.05 0.0M
2022-08-02 103.00 103.00 100.25 100.35 0.0M
2022-08-01 102.00 104.00 99.00 99.00 0.0M
2022-07-29 103.00 103.00 101.90 101.90 0.0M
2022-07-28 102.50 102.50 101.95 102.00 0.0M
2022-07-27 105.60 105.60 102.25 102.25 0.0M
2022-07-26 107.10 107.10 105.20 105.20 0.0M
2022-07-25 107.20 107.20 107.00 107.00 0.0M
2022-07-22 110.80 110.80 109.60 109.60 0.0M
2022-07-21 110.50 110.50 109.60 109.60 0.0M
2022-07-20 108.40 114.00 108.40 110.95 0.0M
2022-07-19 111.50 113.00 111.05 111.75 0.0M
2022-07-18 113.80 115.00 112.75 113.00 0.0M
2022-07-15 114.75 114.75 113.40 114.00 0.0M
2022-07-14 117.50 117.50 116.00 116.20 0.0M
2022-07-13 119.00 119.00 115.25 115.25 0.0M
2022-07-12 122.50 122.50 118.35 118.40 0.0M
2022-07-11 123.25 128.00 120.00 121.80 0.0M
2022-07-08 124.00 125.75 121.00 125.75 0.0M
2022-07-07 126.00 127.00 124.00 124.00 0.0M
2022-07-06 127.00 127.75 123.25 123.25 0.0M
2022-07-05 121.10 129.10 121.10 129.10 0.0M
2022-07-04 129.00 129.00 124.50 124.50 0.0M
2022-06-30 123.75 124.50 123.75 124.00 0.0M
2022-06-29 125.15 125.15 123.75 123.75 0.0M
2022-06-28 125.75 129.00 124.55 124.55 0.0M
2022-06-27 128.50 128.50 125.50 125.55 0.0M
2022-06-24 128.50 128.50 125.50 125.55 0.0M
2022-06-23 127.50 130.45 127.50 130.45 0.0M
2022-06-22 129.55 129.55 127.80 127.85 0.0M
2022-06-21 135.00 135.00 133.50 133.90 0.0M
2022-06-20 130.50 135.00 130.50 134.10 0.0M
2022-06-17 134.50 137.50 132.50 132.80 0.0M
2022-06-16 136.15 136.15 133.00 133.00 0.0M
2022-06-15 134.75 134.75 130.50 132.10 0.0M
2022-06-14 130.15 137.35 130.15 134.85 0.0M
2022-06-13 135.65 135.65 132.80 133.20 0.0M
2022-06-10 135.65 135.65 132.80 133.20 0.0M
2022-06-09 138.00 138.50 133.50 133.50 0.0M
2022-06-08 134.25 138.00 132.20 132.20 0.0M
2022-06-07 133.00 138.00 131.50 131.90 0.0M
2022-06-06 136.00 136.00 131.75 131.75 0.0M
2022-06-03 136.00 136.00 134.50 135.25 0.0M
2022-06-02 135.50 139.75 134.50 134.85 0.0M
2022-06-01 135.95 136.10 135.00 135.00 0.0M
2022-05-31 138.10 138.10 130.25 130.25 0.0M
2022-05-30 126.55 133.55 126.55 131.55 0.0M
2022-05-27 122.50 128.00 122.50 127.20 0.0M
2022-05-26 126.30 127.35 124.15 126.30 0.0M
2022-05-25 120.55 125.50 116.55 125.00 0.0M
2022-05-24 120.00 122.70 117.80 122.30 0.0M
2022-05-23 120.50 123.00 117.95 122.20 0.0M
2022-05-20 120.55 122.55 117.80 122.05 0.0M
2022-05-19 119.70 119.70 117.80 118.10 0.0M
2022-05-18 124.20 125.15 118.00 119.00 0.0M
2022-05-17 118.25 124.10 118.00 119.20 0.0M
2022-05-16 118.00 123.90 118.00 118.25 0.0M
2022-05-13 119.00 119.00 118.00 118.00 0.0M
2022-05-11 122.95 122.95 122.95 122.95 0.0M
2022-05-09 122.95 122.95 122.95 122.95 0.0M
2022-05-06 123.00 123.00 123.00 123.00 0.0M
2022-05-05 123.50 123.50 123.50 123.50 0.0M
2022-05-04 130.00 130.00 130.00 130.00 0.0M
2022-05-02 130.00 130.00 130.00 130.00 0.0M
2022-04-29 131.00 131.50 130.00 130.00 0.0M
2022-04-28 131.00 131.00 121.50 131.00 0.0M
2022-04-27 119.05 125.00 114.00 125.00 0.0M
2022-04-26 130.40 130.40 118.50 119.05 0.0M
2022-04-25 136.35 136.35 123.45 124.20 0.0M
2022-04-22 130.00 143.50 129.90 129.90 0.0M
2022-04-21 143.85 143.85 136.70 136.70 0.0M
2022-04-20 137.00 143.85 130.15 143.85 0.0M
2022-04-19 137.00 137.00 137.00 137.00 0.0M
2022-04-18 144.20 144.20 144.20 144.20 0.0M
2022-04-13 163.00 163.00 151.75 151.75 0.0M
2022-04-12 153.05 160.00 153.05 159.70 0.0M
2022-04-11 168.25 168.25 153.05 153.05 0.0M
2022-04-08 160.25 160.25 160.25 160.25 0.0M
2022-04-07 152.65 152.65 152.65 152.65 0.0M
2022-04-06 145.40 145.40 145.40 145.40 0.0M
2022-04-05 138.50 138.50 138.50 138.50 0.0M
2022-04-04 131.95 131.95 119.50 131.95 0.0M
2022-04-01 125.70 125.70 125.70 125.70 0.0M
2022-03-31 118.70 119.75 108.50 119.75 0.0M
2022-03-30 114.05 114.05 108.50 114.05 0.0M
2022-03-29 121.45 121.50 114.05 114.20 0.0M
2022-03-28 120.05 120.05 120.05 120.05 0.0M
2022-03-25 120.05 126.05 120.05 120.05 0.0M
2022-03-24 111.85 121.50 111.85 120.05 0.1M
2022-03-23 117.70 117.70 117.70 117.70 0.0M
2022-03-22 123.90 123.90 121.40 123.85 0.0M
2022-03-21 123.60 135.00 123.60 127.75 0.0M
2022-03-17 136.90 136.90 130.10 130.10 0.0M
2022-03-16 130.40 136.90 130.40 136.90 0.0M
2022-03-15 118.40 130.50 118.40 130.40 0.0M
2022-03-14 124.70 124.70 123.70 124.60 0.0M
2022-03-11 118.80 118.80 118.00 118.80 0.0M
2022-03-10 113.15 113.15 107.00 113.15 0.0M
2022-03-09 105.00 107.80 100.00 107.80 0.0M
2022-03-08 103.40 103.40 93.60 102.70 0.0M
2022-03-07 98.50 98.50 98.50 98.50 0.0M
2022-03-04 89.50 93.95 89.50 93.85 0.0M
2022-03-03 89.50 89.50 85.25 89.50 0.0M
2022-03-02 85.25 85.25 81.25 85.25 0.0M
2022-02-28 77.35 81.20 77.35 81.20 0.0M
2022-02-25 77.35 77.35 77.35 77.35 0.0M
2022-02-24 70.00 73.70 70.00 73.70 0.0M
2022-02-22 66.90 70.20 66.90 70.20 0.0M
2022-02-21 66.85 66.90 66.85 66.90 0.0M
2022-02-17 69.30 69.35 62.80 63.75 0.1M
2022-02-16 65.95 66.05 65.95 66.05 0.0M
2022-02-14 60.20 62.95 58.00 62.95 0.0M
2022-02-11 60.65 60.65 55.55 60.20 0.3M
2022-02-10 63.35 63.35 57.40 57.80 0.1M
2022-02-09 64.00 64.00 60.05 60.35 0.0M
2022-02-08 68.95 68.95 63.10 63.10 0.1M
2022-02-07 69.00 69.05 65.60 65.75 0.0M
2022-02-04 70.25 70.25 69.00 69.00 0.0M
2022-02-03 71.45 71.45 68.05 70.25 0.0M
2022-02-02 71.45 78.90 71.45 71.45 0.0M
2022-02-01 82.95 82.95 75.10 75.15 0.0M
2022-01-31 79.00 79.00 79.00 79.00 0.0M
2022-01-28 77.50 84.40 76.90 81.90 0.0M
2022-01-27 77.00 80.70 77.00 80.70 0.0M
2022-01-25 80.70 80.70 73.15 80.70 0.0M
2022-01-24 83.60 83.75 75.85 77.00 0.0M
2022-01-21 79.80 79.80 79.80 79.80 0.0M
2022-01-20 77.60 84.00 77.60 84.00 0.0M
2022-01-19 76.80 84.00 76.80 81.65 0.0M
2022-01-18 77.05 80.90 77.05 80.80 0.0M
2022-01-17 80.00 80.00 76.95 77.05 0.0M
2022-01-14 76.00 81.00 76.00 81.00 0.0M
2022-01-13 77.55 80.00 77.55 80.00 0.0M
2022-01-12 80.00 81.70 78.00 81.60 0.0M
2022-01-11 77.90 81.95 77.90 77.90 0.0M
2022-01-10 78.05 81.95 77.10 81.95 0.0M
2022-01-07 77.95 86.15 77.95 78.05 0.0M
2022-01-06 74.50 82.05 74.50 82.05 0.0M
2022-01-05 77.65 79.95 77.65 78.15 0.0M
2022-01-04 76.50 83.00 76.50 81.70 0.0M
2022-01-03 80.00 80.00 75.25 79.95 0.0M