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
2023-12-29 140.00 140.00 137.50 137.50 0.0M
2023-12-28 142.00 147.00 142.00 142.00 0.0M
2023-12-27 141.75 141.75 140.00 140.00 0.0M
2023-12-26 138.00 138.00 135.00 135.00 0.0M
2023-12-22 144.00 148.00 138.00 140.00 0.0M
2023-12-21 145.00 146.00 144.00 144.24 0.0M
2023-12-20 141.74 141.75 140.00 141.66 0.0M
2023-12-19 135.00 135.30 130.00 135.00 0.0M
2023-12-18 128.89 128.89 128.89 128.89 0.0M
2023-12-15 122.76 122.76 122.76 122.76 0.0M
2023-12-14 119.46 119.46 113.85 116.92 0.0M
2023-12-13 111.00 114.05 111.00 113.78 0.0M
2023-12-12 111.60 111.60 111.25 111.45 0.0M
2023-12-11 110.00 110.10 109.85 109.99 0.0M
2023-12-08 107.30 107.30 107.00 107.00 0.0M
2023-12-05 105.00 105.00 105.00 105.00 0.0M
2023-12-04 100.00 102.25 100.00 102.25 0.0M
2023-12-01 103.50 103.50 100.00 100.00 0.0M
2023-11-30 99.00 99.00 99.00 99.00 0.0M
2023-11-29 97.35 97.35 97.00 97.00 0.0M
2023-11-28 96.10 96.15 96.10 96.15 0.0M
2023-11-24 97.10 97.10 95.00 95.10 0.0M
2023-11-23 98.00 98.00 92.40 92.50 0.0M
2023-11-21 97.40 97.40 95.75 95.75 0.0M
2023-11-20 95.25 95.25 95.00 95.00 0.0M
2023-11-17 95.25 95.25 95.25 95.25 0.0M
2023-11-16 95.10 95.10 95.05 95.05 0.0M
2023-11-15 95.00 95.00 95.00 95.00 0.0M
2023-11-13 96.50 96.50 95.00 95.00 0.0M
2023-11-10 98.50 98.50 95.00 96.00 0.0M
2023-11-09 104.00 104.00 98.50 98.50 0.0M
2023-11-08 106.50 106.50 102.10 102.10 0.0M
2023-11-06 106.50 107.00 106.20 106.20 0.0M
2023-11-03 107.00 107.00 107.00 107.00 0.0M
2023-11-01 101.50 106.00 101.50 103.00 0.0M
2023-10-25 107.00 112.10 101.50 101.50 0.0M
2023-10-19 107.45 107.45 106.75 106.80 0.0M
2023-10-18 108.60 109.50 107.50 108.75 0.0M
2023-10-17 108.60 108.60 108.35 108.60 0.0M
2023-10-13 114.00 114.00 113.95 113.95 0.0M
2023-10-12 119.00 119.00 119.00 119.00 0.0M
2023-10-09 119.00 119.00 119.00 119.00 0.0M
2023-10-06 122.10 122.10 122.00 122.00 0.0M
2023-10-05 126.00 126.00 122.10 122.10 0.0M
2023-10-04 128.00 128.50 127.50 128.50 0.0M
2023-10-03 136.50 136.50 127.95 133.95 0.0M
2023-09-29 134.00 134.00 134.00 134.00 0.0M
2023-09-27 134.00 134.00 134.00 134.00 0.0M
2023-09-26 128.00 128.00 127.00 127.75 0.0M
2023-09-25 133.00 133.00 128.00 128.00 0.0M
2023-09-22 132.05 134.60 132.05 134.10 0.0M
2023-09-21 140.00 140.00 139.00 139.00 0.0M
2023-09-20 146.30 146.30 146.30 146.30 0.0M
2023-09-18 161.75 161.75 154.00 154.00 0.0M
2023-09-15 154.00 160.90 152.00 154.05 0.0M
2023-09-14 150.00 154.00 150.00 153.25 0.0M
2023-09-13 140.00 148.20 140.00 148.15 0.0M
2023-09-12 148.90 148.90 142.00 142.00 0.0M
2023-09-11 142.50 149.00 142.00 148.90 0.0M
2023-09-08 145.00 145.00 132.00 142.50 0.0M
2023-09-07 141.75 141.75 128.25 138.15 0.0M
2023-09-06 135.00 135.00 135.00 135.00 0.0M
2023-09-05 127.85 129.00 127.85 129.00 0.0M
2023-09-04 125.45 125.45 117.00 125.30 0.0M
2023-09-01 115.00 120.00 115.00 120.00 0.0M
2023-08-31 118.50 118.50 115.00 115.00 0.0M
2023-08-30 118.65 118.65 118.65 118.65 0.0M
2023-08-29 113.00 113.00 113.00 113.00 0.0M
2023-08-28 117.43 117.43 110.00 111.00 0.0M
2023-08-25 103.00 111.84 103.00 111.84 0.0M
2023-08-23 106.52 106.52 106.52 106.52 0.0M
2023-08-18 115.00 115.25 106.00 106.52 0.0M
2023-08-16 110.10 110.10 110.10 110.10 0.0M
2023-08-14 107.00 110.10 107.00 110.10 0.0M
2023-08-11 107.05 107.05 107.00 107.00 0.0M
2023-08-10 105.21 110.00 105.21 110.00 0.0M
2023-08-09 108.00 108.00 107.80 107.90 0.0M
2023-08-08 101.00 105.57 101.00 105.57 0.0M
2023-08-07 101.00 101.00 101.00 101.00 0.0M
2023-08-04 96.70 96.70 96.70 96.70 0.0M
2023-08-03 95.00 96.70 95.00 96.70 0.0M
2023-08-02 100.00 100.00 100.00 100.00 0.0M
2023-08-01 100.00 100.00 100.00 100.00 0.0M
2023-07-31 100.00 100.00 100.00 100.00 0.0M
2023-07-28 99.01 99.01 99.01 99.01 0.0M
2023-07-27 99.00 99.01 98.99 99.01 0.0M
2023-07-26 91.35 96.00 89.05 96.00 0.0M
2023-07-25 96.00 96.79 92.10 92.19 0.0M
2023-07-24 95.80 95.80 92.05 92.19 0.0M
2023-07-21 93.80 93.80 91.05 91.31 0.0M
2023-07-19 89.50 89.50 89.50 89.50 0.0M
2023-07-18 86.50 89.50 86.50 89.50 0.0M
2023-07-17 91.01 91.05 90.01 91.05 0.0M
2023-07-14 91.00 91.00 91.00 91.00 0.0M
2023-07-12 87.00 91.00 87.00 91.00 0.0M
2023-07-11 91.30 91.30 91.30 91.30 0.0M
2023-07-10 91.30 91.30 91.30 91.30 0.0M
2023-07-07 90.50 91.30 90.50 91.30 0.0M
2023-07-04 90.00 92.50 88.00 90.03 0.1M
2023-07-03 95.00 95.00 90.00 90.72 0.1M
2023-06-30 97.80 97.80 94.00 94.40 0.1M
2023-06-28 97.60 97.70 97.60 97.70 0.0M
2023-06-27 97.55 97.55 97.55 97.55 0.0M
2023-06-26 98.00 100.00 97.05 97.05 0.0M
2023-06-22 101.00 104.00 96.20 102.15 0.0M
2023-06-21 97.00 100.00 97.00 100.00 0.0M
2023-06-19 101.10 101.10 96.45 96.45 0.0M
2023-06-16 101.05 101.05 101.05 101.05 0.0M
2023-06-15 104.85 104.85 99.25 99.25 0.0M
2023-06-14 107.60 107.70 104.00 104.00 0.0M
2023-06-13 111.90 111.95 106.50 106.55 0.0M
2023-06-12 116.50 116.55 111.00 111.30 0.0M
2023-06-09 112.00 116.50 112.00 116.50 0.0M
2023-06-08 112.05 113.50 108.85 113.00 0.0M
2023-06-07 113.50 117.00 110.10 114.50 0.0M
2023-06-06 112.00 113.25 112.00 113.25 0.0M
2023-06-05 112.00 112.00 111.60 111.95 0.0M
2023-06-02 114.00 122.80 111.25 111.25 0.0M
2023-06-01 114.05 118.00 114.00 117.00 0.0M
2023-05-31 113.00 115.00 113.00 114.50 0.0M
2023-05-30 114.90 115.15 114.90 115.15 0.0M
2023-05-26 119.00 120.00 119.00 120.00 0.0M
2023-05-25 118.00 119.00 118.00 119.00 0.0M
2023-05-24 127.00 129.50 119.90 119.90 0.0M
2023-05-23 126.00 126.00 125.70 125.95 0.0M
2023-05-22 127.00 128.00 121.60 126.00 0.0M
2023-05-19 134.40 134.40 127.90 127.95 0.0M
2023-05-18 131.00 134.60 131.00 134.60 0.0M
2023-05-17 132.00 135.40 128.20 134.80 0.0M
2023-05-16 131.00 134.85 126.40 134.85 0.0M
2023-05-15 130.00 134.00 125.50 133.00 0.0M
2023-05-12 130.00 131.50 129.00 131.00 0.0M
2023-05-11 129.00 131.00 129.00 130.65 0.0M
2023-05-10 130.00 130.00 129.00 130.00 0.0M
2023-05-09 130.00 131.00 129.00 129.00 0.0M
2023-05-08 131.70 131.70 130.00 131.00 0.0M
2023-05-05 128.00 132.50 128.00 131.70 0.0M
2023-05-04 127.00 129.00 127.00 129.00 0.0M
2023-05-03 131.50 131.50 126.00 130.00 0.0M
2023-05-02 133.80 133.85 131.90 131.90 0.0M
2023-04-28 135.55 135.55 131.95 133.80 0.0M
2023-04-27 134.25 134.25 132.55 132.55 0.0M
2023-04-17 131.50 131.50 131.50 131.50 0.0M
2023-04-12 131.50 131.50 131.50 131.50 0.0M
2023-04-11 134.55 134.55 131.50 131.50 0.0M
2023-04-10 130.00 138.00 130.00 138.00 0.0M
2023-04-06 136.00 136.00 131.50 131.70 0.0M
2023-04-03 135.50 135.50 135.50 135.50 0.0M
2023-03-31 135.30 135.30 135.25 135.25 0.0M
2023-03-29 129.10 129.15 128.95 128.95 0.0M
2023-03-28 123.20 123.20 123.05 123.05 0.0M
2023-03-27 117.50 117.50 117.50 117.50 0.0M
2023-03-24 112.50 117.50 112.50 117.50 0.1M
2023-03-23 112.20 112.20 112.20 112.20 0.0M
2023-03-21 113.50 113.50 112.20 112.90 0.0M
2023-03-20 116.00 116.00 113.50 113.50 0.1M
2023-03-16 122.00 122.00 118.00 118.60 0.0M
2023-03-15 125.00 125.00 122.00 122.00 0.1M
2023-03-14 125.90 126.10 125.00 125.50 0.0M
2023-03-10 130.60 130.60 129.50 130.40 0.0M
2023-02-24 128.50 131.65 128.50 131.65 0.0M
2023-02-23 123.50 133.10 123.50 128.50 0.0M
2023-02-22 130.80 131.00 130.00 130.00 0.0M
2023-02-21 132.00 134.90 131.00 133.80 0.1M
2023-02-17 129.00 129.00 129.00 129.00 0.0M
2023-02-16 129.00 129.00 129.00 129.00 0.0M
2023-02-15 128.00 129.00 124.00 129.00 0.0M
2023-02-14 124.85 124.85 118.95 124.00 0.0M
2023-02-13 113.35 119.00 113.35 118.95 0.0M
2023-02-10 113.45 113.45 113.35 113.35 0.0M
2023-02-09 108.25 108.25 108.05 108.05 0.0M
2023-02-08 103.30 103.30 103.10 103.10 0.0M
2023-02-06 100.00 100.00 98.45 98.45 0.0M
2023-01-30 95.55 95.55 95.25 95.25 0.0M
2023-01-27 97.00 97.00 95.25 95.25 0.0M
2023-01-25 97.65 97.65 97.00 97.00 0.0M
2023-01-24 99.75 99.75 99.50 99.50 0.0M
2023-01-23 98.30 100.20 98.30 99.85 0.0M
2023-01-20 100.35 100.35 100.05 100.30 0.0M
2023-01-19 100.80 100.80 100.50 100.65 0.0M
2023-01-18 101.05 101.05 100.80 100.90 0.0M
2023-01-17 101.25 101.55 101.25 101.40 0.0M
2023-01-16 101.40 101.40 101.25 101.25 0.0M
2023-01-13 96.90 96.90 96.60 96.60 0.0M
2023-01-12 88.00 92.40 88.00 92.30 0.0M
2023-01-11 88.25 88.30 88.00 88.00 0.0M
2023-01-10 90.50 90.50 90.05 90.10 0.0M
2023-01-09 86.20 86.20 86.20 86.20 0.0M
2023-01-06 78.40 82.30 78.40 82.10 0.0M
2023-01-05 78.50 78.75 78.10 78.40 0.0M
2023-01-04 72.60 75.00 72.60 75.00 0.0M
2023-01-03 71.60 71.60 71.60 71.60 0.0M