Ratnaveer Precision Engineering Ltd (RATP)

RATP
🏛️ Indien →
162.36
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 161.61 161.61 161.61 161.61 0.2K
09:15 160.23 161.26 160.18 160.90 1.4K
09:16 161.61 161.62 160.68 160.94 6.5K
09:17 161.11 161.19 160.64 160.64 1.9K
09:18 160.78 161.28 160.78 161.01 0.5K
09:19 160.72 160.98 160.52 160.94 4.6K
09:21 161.00 161.00 160.77 160.77 0.3K
09:22 160.72 160.86 160.63 160.63 0.3K
09:23 160.52 160.53 160.52 160.53 4.0K
09:24 160.12 160.33 160.12 160.33 1.5K
09:25 160.25 160.25 160.25 160.25 0.1K
09:26 160.69 160.69 160.64 160.64 0.1K
09:27 160.24 160.24 160.04 160.04 0.8K
09:28 160.00 160.02 159.51 160.02 1.1K
09:29 159.74 159.74 159.64 159.64 0.3K
09:30 159.17 159.17 158.16 158.16 19.8K
09:31 158.16 158.47 158.16 158.47 0.6K
09:32 157.84 157.84 156.65 156.65 11.9K
09:33 156.60 156.94 156.60 156.79 1.7K
09:34 156.79 156.79 156.20 156.20 0.9K
09:35 156.00 156.42 155.85 156.42 4.3K
09:36 156.42 156.42 155.75 156.00 11.6K
09:37 155.92 156.19 155.92 156.19 24.9K
09:38 156.49 156.49 156.25 156.48 0.9K
09:39 156.40 156.40 155.99 155.99 3.3K
09:40 155.90 156.00 155.90 156.00 0.3K
09:41 156.02 156.10 156.02 156.10 0.4K
09:42 156.10 156.20 156.10 156.11 1.5K
09:43 156.11 156.30 156.11 156.30 0.3K
09:44 156.38 156.39 156.38 156.39 0.3K
09:45 156.31 156.31 156.20 156.20 0.8K
09:46 156.35 156.35 156.00 156.00 2.8K
09:47 155.95 155.95 155.60 155.60 8.6K
09:48 155.66 155.70 155.60 155.60 0.1K
09:49 155.50 155.98 155.50 155.98 2.3K
09:50 155.97 155.97 155.95 155.95 0.3K
09:51 155.64 155.96 155.64 155.64 7.0K
09:52 155.96 155.96 155.95 155.95 1.6K
09:53 155.95 155.95 155.50 155.50 3.7K
09:54 155.51 155.69 155.51 155.67 0.3K
09:55 155.50 155.50 155.35 155.50 1.0K
09:56 155.56 155.95 155.56 155.95 3.3K
09:57 155.88 155.93 155.88 155.91 0.2K
09:58 155.90 155.90 155.90 155.90 0.1K
09:59 155.67 155.71 155.67 155.71 0.2K
10:00 155.69 155.69 155.65 155.65 0.0K
10:01 155.52 155.52 155.36 155.36 4.0K
10:02 155.60 155.60 155.60 155.60 0.0K
10:03 155.50 155.60 155.35 155.35 1.1K
10:04 155.31 155.31 155.27 155.27 1.9K
10:05 155.30 155.53 155.30 155.30 0.8K
10:06 155.60 155.60 155.48 155.50 1.0K
10:07 155.63 155.70 155.63 155.70 0.2K
10:08 155.70 155.75 155.70 155.75 0.1K
10:09 155.75 155.85 155.75 155.85 0.4K
10:10 155.85 155.85 155.75 155.75 0.1K
10:11 155.75 155.75 155.50 155.50 2.1K
10:12 155.58 155.58 155.56 155.56 0.3K
10:13 155.55 155.55 155.32 155.32 0.3K
10:14 155.50 155.50 155.50 155.50 0.1K
10:15 155.50 155.50 155.50 155.50 0.3K
10:16 155.54 155.66 155.50 155.50 1.0K
10:17 155.66 155.66 155.66 155.66 0.5K
10:18 155.87 155.89 155.76 155.89 1.1K
10:19 155.87 155.87 155.70 155.70 0.1K
10:20 155.70 155.87 155.70 155.87 0.5K
10:21 155.70 155.87 155.70 155.87 2.3K
10:22 155.71 155.72 155.70 155.72 6.5K
10:23 155.72 155.72 155.72 155.72 0.3K
10:24 155.81 155.85 155.65 155.65 0.3K
10:25 155.74 155.78 155.74 155.78 1.4K
10:26 155.78 155.80 155.78 155.80 0.1K
10:27 155.78 155.89 155.78 155.89 0.7K
10:28 155.89 155.89 155.60 155.60 2.2K
10:29 155.60 155.86 155.60 155.86 0.4K
10:30 155.65 155.78 155.60 155.78 0.9K
10:31 155.84 155.95 155.78 155.78 2.4K
10:32 155.90 155.90 155.90 155.90 0.0K
10:33 155.90 155.95 155.90 155.95 0.5K
10:34 155.94 155.94 155.80 155.89 0.4K
10:35 155.78 155.78 155.75 155.75 1.3K
10:36 155.75 155.80 155.60 155.80 1.5K
10:37 155.91 155.93 155.91 155.93 1.5K
10:38 155.92 155.92 155.74 155.74 0.3K
10:39 155.90 155.90 155.90 155.90 0.0K
10:40 155.88 155.88 155.88 155.88 0.0K
10:41 155.90 155.90 155.88 155.88 0.2K
10:42 155.90 155.90 155.90 155.90 0.1K
10:43 155.90 155.90 155.90 155.90 0.1K
10:44 155.90 155.90 155.90 155.90 0.1K
10:45 155.88 155.90 155.70 155.78 0.5K
10:46 155.78 155.89 155.68 155.68 3.0K
10:47 155.86 155.88 155.85 155.88 0.1K
10:48 155.63 155.64 155.63 155.64 0.2K
10:49 155.70 155.70 155.70 155.70 0.1K
10:52 155.82 155.82 155.82 155.82 0.1K
10:53 156.00 156.60 156.00 156.60 5.1K
10:54 156.26 156.26 156.25 156.25 2.2K
10:55 156.20 156.20 156.01 156.01 0.2K
10:56 156.20 156.20 156.20 156.20 0.0K
10:57 156.25 156.25 156.25 156.25 0.5K
10:58 156.25 156.25 156.25 156.25 0.6K
10:59 156.30 156.30 156.30 156.30 0.1K
11:00 156.20 156.60 156.20 156.60 4.7K
11:02 156.60 156.60 156.60 156.60 0.1K
11:03 156.60 156.60 156.50 156.50 1.6K
11:04 156.50 156.50 156.30 156.35 0.3K
11:05 156.35 156.35 156.35 156.35 0.3K
11:07 156.47 156.47 156.47 156.47 0.1K
11:08 156.49 156.50 156.47 156.50 0.2K
11:09 156.50 156.50 156.50 156.50 0.7K
11:10 156.50 156.50 156.46 156.49 0.1K
11:11 156.40 156.49 156.40 156.49 0.2K
11:12 156.44 156.45 156.37 156.37 2.0K
11:13 156.35 156.35 156.35 156.35 0.0K
11:14 156.35 156.35 156.35 156.35 0.0K
11:15 156.25 156.35 156.25 156.35 0.2K
11:16 156.35 156.35 156.35 156.35 0.0K
11:17 156.25 156.25 156.00 156.10 1.4K
11:18 156.25 156.25 156.25 156.25 0.5K
11:20 156.16 156.16 156.16 156.16 0.8K
11:21 156.00 156.00 156.00 156.00 0.1K
11:22 155.91 155.91 155.91 155.91 0.0K
11:23 155.90 155.90 155.90 155.90 0.2K
11:24 155.70 155.70 155.65 155.65 0.5K
11:25 155.60 155.60 155.60 155.60 0.4K
11:26 155.50 155.60 155.50 155.50 2.2K
11:27 155.41 155.41 155.41 155.41 1.0K
11:28 155.50 155.50 155.42 155.50 3.9K
11:29 155.50 155.50 155.41 155.45 6.8K
11:30 155.11 155.45 155.11 155.45 1.3K
11:31 155.75 155.75 155.75 155.75 0.1K
11:32 155.85 155.85 155.85 155.85 1.6K
11:33 155.85 155.85 155.85 155.85 1.1K
11:35 155.85 155.85 155.84 155.84 0.1K
11:36 155.84 155.87 155.84 155.87 2.3K
11:37 155.87 155.87 155.87 155.87 0.2K
11:38 155.87 156.21 155.87 156.21 9.4K
11:40 156.38 156.38 156.38 156.38 0.0K
11:42 156.40 156.40 156.40 156.40 0.0K
11:43 156.60 156.60 156.52 156.52 0.8K
11:44 156.60 156.60 156.60 156.60 0.5K
11:45 156.60 156.60 156.60 156.60 0.4K
11:46 156.60 156.70 156.60 156.70 0.5K
11:49 156.67 156.67 156.67 156.67 0.0K
11:50 156.76 156.76 156.76 156.76 0.0K
11:52 156.76 156.76 156.76 156.76 0.0K
11:54 156.73 156.73 156.45 156.45 0.1K
11:55 156.10 156.15 155.99 156.02 5.4K
11:56 155.82 155.82 155.78 155.78 0.2K
11:57 155.70 155.70 155.70 155.70 5.0K
11:58 155.70 155.80 155.70 155.70 1.7K
11:59 155.70 155.70 155.70 155.70 3.3K
12:00 155.76 155.76 155.60 155.60 0.7K
12:01 155.60 155.60 155.59 155.59 0.0K
12:02 155.60 155.60 155.60 155.60 1.0K
12:03 155.62 155.62 155.20 155.20 0.5K
12:04 155.45 155.50 155.45 155.50 0.5K
12:05 155.50 155.50 155.18 155.38 1.5K
12:06 155.39 155.46 155.20 155.20 0.7K
12:07 155.38 155.38 155.12 155.22 1.0K
12:08 155.05 155.19 155.05 155.18 2.4K
12:09 155.18 155.19 154.91 155.19 11.5K
12:10 155.18 155.35 155.18 155.27 1.0K
12:11 155.18 155.30 155.18 155.30 0.3K
12:12 155.30 155.30 155.15 155.15 0.0K
12:13 155.00 155.00 155.00 155.00 5.6K
12:14 155.00 155.21 155.00 155.21 1.6K
12:15 155.00 155.17 155.00 155.15 0.3K
12:16 155.00 155.16 155.00 155.16 0.3K
12:17 155.00 155.00 155.00 155.00 0.7K
12:18 155.08 155.08 155.00 155.08 0.4K
12:19 154.97 154.97 154.90 154.90 0.7K
12:20 154.90 155.01 154.90 154.90 0.1K
12:21 155.09 155.09 155.09 155.09 0.5K
12:22 154.80 154.80 154.72 154.72 0.2K
12:23 154.70 154.92 154.70 154.92 0.2K
12:24 154.65 154.86 154.65 154.86 1.4K
12:25 154.86 154.99 154.86 154.99 3.0K
12:26 154.86 155.17 154.86 155.17 0.5K
12:27 155.00 155.29 155.00 155.00 15.9K
12:28 155.00 155.00 154.71 154.87 5.1K
12:29 154.85 155.09 154.82 155.09 0.2K
12:30 154.95 154.95 154.70 154.70 0.4K
12:31 154.85 154.88 154.60 154.88 5.8K
12:32 154.61 154.61 154.60 154.60 1.3K
12:33 154.50 154.50 154.29 154.29 3.4K
12:34 154.30 154.30 154.00 154.00 11.0K
12:35 154.00 154.30 154.00 154.29 2.5K
12:36 154.31 154.31 153.90 153.99 9.3K
12:37 154.08 154.09 154.00 154.09 0.7K
12:38 154.00 154.04 154.00 154.04 1.1K
12:39 154.00 154.00 153.86 153.86 0.8K
12:40 153.99 153.99 153.99 153.99 0.1K
12:41 153.99 153.99 153.99 153.99 0.7K
12:42 153.99 153.99 153.90 153.99 1.0K
12:43 153.99 153.99 153.86 153.86 0.4K
12:44 153.80 153.80 153.21 153.21 3.2K
12:45 153.49 153.51 153.26 153.26 0.5K
12:46 153.50 153.50 153.49 153.49 0.0K
12:47 153.49 153.59 153.30 153.46 0.6K
12:48 153.45 153.46 153.20 153.20 4.0K
12:49 153.20 153.30 152.99 152.99 6.1K
12:50 153.00 153.25 152.99 153.25 3.2K
12:51 153.25 153.25 153.25 153.25 0.3K
12:52 153.57 153.74 153.57 153.69 1.1K
12:53 153.65 153.65 153.65 153.65 0.0K
12:54 153.54 153.54 153.54 153.54 0.8K
12:55 153.65 153.65 153.65 153.65 0.1K
12:56 153.65 153.65 153.65 153.65 2.5K
12:57 154.00 154.00 154.00 154.00 2.5K
12:58 153.96 153.96 153.90 153.96 0.0K
12:59 153.80 153.85 153.80 153.85 0.7K
13:00 153.85 153.85 153.85 153.85 0.5K
13:01 153.85 154.12 153.85 154.12 0.6K
13:02 154.21 154.21 154.16 154.19 0.9K
13:03 154.19 154.19 154.00 154.00 1.1K
13:04 153.97 153.97 153.97 153.97 0.0K
13:06 153.62 154.10 153.62 153.99 2.9K
13:07 153.99 153.99 153.99 153.99 0.0K
13:08 153.99 153.99 153.99 153.99 0.5K
13:09 153.99 154.06 153.99 154.06 1.7K
13:10 154.23 154.40 154.23 154.40 0.2K
13:11 154.20 154.31 154.20 154.31 1.7K
13:12 154.31 154.40 154.30 154.30 0.4K
13:13 154.28 154.28 154.11 154.11 0.2K
13:14 154.00 154.00 153.99 154.00 1.4K
13:15 154.00 154.00 154.00 154.00 0.1K
13:16 154.00 154.00 154.00 154.00 0.1K
13:18 154.00 154.00 153.91 154.00 0.1K
13:20 154.00 154.00 153.91 153.91 0.1K
13:21 154.00 154.00 154.00 154.00 0.2K
13:22 154.00 154.00 154.00 154.00 0.1K
13:23 154.00 154.00 154.00 154.00 0.4K
13:24 154.00 154.00 154.00 154.00 0.1K
13:25 154.00 154.24 154.00 154.24 0.5K
13:26 154.25 154.39 154.09 154.39 0.9K
13:27 154.40 154.40 154.22 154.22 0.1K
13:28 154.10 154.23 153.82 154.23 1.0K
13:29 154.49 154.50 154.49 154.50 1.3K
13:30 154.32 154.32 154.32 154.32 0.0K
13:31 154.48 154.48 154.45 154.45 0.3K
13:32 154.49 154.49 154.49 154.49 0.0K
13:34 154.16 154.50 154.16 154.20 1.4K
13:35 154.19 154.19 154.00 154.00 1.1K
13:36 154.00 154.00 154.00 154.00 0.2K
13:37 154.00 154.00 154.00 154.00 0.3K
13:38 154.00 154.00 154.00 154.00 0.1K
13:39 154.00 154.00 154.00 154.00 0.1K
13:40 154.00 154.00 154.00 154.00 0.8K
13:41 154.00 154.00 154.00 154.00 1.7K
13:43 154.00 154.00 154.00 154.00 0.7K
13:44 154.00 154.00 153.70 153.70 1.7K
13:45 153.90 153.90 153.60 153.60 3.8K
13:46 153.61 153.61 153.61 153.61 0.2K
13:47 153.62 153.62 153.62 153.62 0.1K
13:48 153.82 153.82 153.82 153.82 0.0K
13:49 153.90 153.90 153.90 153.90 0.1K
13:50 153.66 153.66 153.66 153.66 0.6K
13:51 153.80 153.80 153.61 153.61 2.7K
13:52 153.50 153.71 153.50 153.50 1.7K
13:53 153.50 153.50 153.49 153.49 2.1K
13:54 153.47 153.49 153.47 153.49 0.1K
13:55 153.50 153.50 153.50 153.50 0.2K
13:56 153.30 153.55 153.30 153.50 4.3K
13:57 153.49 153.49 153.48 153.48 0.1K
13:58 153.48 153.49 153.48 153.49 1.1K
13:59 153.49 153.49 153.30 153.30 1.6K
14:00 153.30 153.56 153.30 153.31 0.2K
14:01 153.31 153.46 153.31 153.46 0.3K
14:02 153.46 153.49 153.46 153.49 0.2K
14:03 153.50 153.50 153.50 153.50 0.1K
14:04 153.50 153.50 153.50 153.50 0.1K
14:05 153.30 153.41 153.30 153.41 2.4K
14:06 153.62 153.83 153.62 153.75 0.6K
14:07 153.80 153.80 153.40 153.77 4.6K
14:08 153.71 153.71 153.71 153.71 0.0K
14:09 153.58 153.79 153.50 153.79 2.8K
14:10 153.83 153.83 153.75 153.75 0.3K
14:11 153.83 153.83 153.83 153.83 0.1K
14:12 153.99 154.04 153.80 154.04 1.3K
14:13 154.04 154.07 154.04 154.07 0.2K
14:14 154.07 154.07 154.06 154.06 0.1K
14:15 153.95 153.99 153.95 153.99 0.2K
14:16 153.99 154.14 153.87 154.11 0.9K
14:17 154.45 154.45 154.19 154.19 3.0K
14:18 154.00 154.00 154.00 154.00 0.1K
14:19 154.17 154.17 154.17 154.17 0.0K
14:20 153.92 153.92 153.92 153.92 0.4K
14:21 154.10 154.10 154.10 154.10 0.1K
14:22 154.10 154.29 154.10 154.29 0.4K
14:23 154.29 154.29 154.10 154.10 0.1K
14:24 154.09 154.09 154.00 154.00 1.1K
14:25 154.00 154.27 154.00 154.27 0.6K
14:26 154.25 154.25 154.25 154.25 0.0K
14:27 154.23 154.23 153.94 153.94 1.0K
14:28 153.91 153.91 153.75 153.75 5.1K
14:29 153.55 153.66 153.49 153.49 2.9K
14:30 153.50 153.50 153.36 153.36 1.4K
14:31 153.00 153.32 152.99 153.00 31.1K
14:32 153.00 153.00 153.00 153.00 2.5K
14:33 153.00 153.33 153.00 153.31 0.7K
14:34 153.31 154.10 153.31 153.86 8.0K
14:35 153.94 153.94 153.86 153.90 0.2K
14:36 153.90 153.90 153.65 153.65 0.1K
14:37 153.79 153.79 153.51 153.73 0.1K
14:38 153.76 153.86 153.76 153.86 0.3K
14:39 153.80 153.90 153.68 153.68 1.9K
14:40 153.75 153.75 153.50 153.50 0.9K
14:41 153.44 153.44 152.90 152.96 12.0K
14:42 153.17 153.17 153.16 153.16 0.2K
14:43 153.16 153.25 152.99 153.00 6.0K
14:45 153.00 153.25 153.00 153.00 4.4K
14:46 152.97 153.00 152.90 153.00 3.8K
14:47 153.00 153.22 153.00 153.22 0.4K
14:48 153.23 153.33 153.00 153.33 1.7K
14:49 153.20 153.34 152.95 153.34 2.2K
14:50 153.00 153.00 153.00 153.00 3.8K
14:51 153.00 153.29 153.00 153.29 1.9K
14:52 153.29 153.30 153.29 153.30 1.2K
14:53 153.30 153.81 153.30 153.81 6.2K
14:54 153.83 153.83 153.83 153.83 0.3K
14:55 153.63 153.63 153.48 153.48 1.1K
14:56 153.64 153.64 153.64 153.64 0.2K
14:57 153.94 153.94 153.78 153.79 2.2K
14:58 153.79 153.79 153.53 153.64 0.9K
14:59 153.66 153.66 153.63 153.63 0.8K
15:00 153.63 153.63 153.63 153.63 0.2K
15:01 153.63 153.63 153.63 153.63 0.0K
15:02 153.63 153.63 153.63 153.63 0.4K
15:03 153.63 153.63 153.50 153.62 1.0K
15:04 153.60 153.60 153.50 153.50 0.2K
15:05 153.65 153.66 153.50 153.66 2.4K
15:06 153.64 153.66 153.64 153.66 0.3K
15:07 153.66 153.66 153.66 153.66 0.0K
15:08 153.65 153.65 153.45 153.45 1.4K
15:09 153.45 153.62 153.45 153.62 0.2K
15:10 153.60 153.71 153.45 153.45 0.5K
15:11 153.72 153.72 153.51 153.61 0.6K
15:12 153.41 153.58 153.41 153.55 0.8K
15:13 153.50 153.59 153.49 153.59 0.5K
15:14 153.59 153.59 153.50 153.50 0.6K
15:15 153.50 153.50 153.42 153.50 0.8K
15:16 153.50 153.66 153.50 153.59 1.9K
15:17 153.63 153.63 153.59 153.59 0.6K
15:18 153.60 153.69 153.55 153.65 1.3K
15:19 153.65 153.69 153.65 153.65 0.3K
15:20 153.62 153.62 153.50 153.59 3.5K
15:21 153.52 153.90 153.52 153.71 3.7K
15:22 153.75 153.75 153.75 153.75 1.5K
15:23 153.80 153.80 153.80 153.80 1.1K
15:24 153.80 154.25 153.80 154.25 10.6K
15:25 154.23 154.24 154.05 154.19 1.1K
15:26 154.23 154.39 154.23 154.30 6.2K
15:27 154.25 154.70 154.25 154.70 0.7K
15:28 154.69 155.35 154.27 155.35 15.2K
15:29 155.00 155.00 154.20 154.20 9.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar