Ratnaveer Precision Engineering Ltd (RATP)

RATP
🏛️ Indien →
163.48
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
2025-09-26 162.70 171.00 157.37 163.48 2.1M
2025-09-25 159.36 165.65 159.00 163.02 2.3M
2025-09-24 148.00 158.70 148.00 157.60 3.1M
2025-09-23 144.39 148.80 140.58 146.80 0.8M
2025-09-22 145.00 146.09 142.00 142.79 0.2M
2025-09-19 145.80 146.50 145.00 145.43 0.1M
2025-09-18 146.59 149.89 145.00 146.63 0.3M
2025-09-17 145.25 147.09 145.25 146.59 0.1M
2025-09-16 146.09 147.49 145.05 145.40 0.1M
2025-09-15 145.05 148.00 144.41 146.49 0.1M
2025-09-12 146.87 147.94 145.00 145.26 0.1M
2025-09-11 146.47 149.00 146.12 146.63 0.1M
2025-09-10 148.00 149.93 145.60 146.48 0.2M
2025-09-09 152.80 152.80 147.40 147.99 0.3M
2025-09-08 148.24 153.00 145.51 151.27 0.8M
2025-09-05 145.00 150.00 143.31 147.57 0.6M
2025-09-04 147.23 148.24 142.52 143.59 0.2M
2025-09-03 146.24 150.69 144.60 145.48 0.3M
2025-09-02 144.88 147.70 143.30 145.55 0.2M
2025-09-01 143.20 145.50 141.67 143.63 0.1M
2025-08-29 143.20 145.00 140.25 141.16 0.1M
2025-08-28 146.55 146.55 142.00 142.96 0.1M
2025-08-26 151.20 151.35 146.00 146.60 0.2M
2025-08-25 147.78 153.80 145.93 151.35 1.1M
2025-08-22 150.88 150.88 147.16 147.78 0.1M
2025-08-21 149.40 152.00 147.00 150.28 0.2M
2025-08-20 149.98 153.00 147.15 148.76 0.3M
2025-08-19 144.66 150.95 143.26 149.88 0.9M
2025-08-18 139.45 146.70 139.00 144.66 0.5M
2025-08-14 140.65 140.67 137.91 139.44 0.1M
2025-08-13 139.50 144.95 138.84 140.30 0.2M
2025-08-12 138.10 139.99 137.90 139.04 0.1M
2025-08-11 135.00 138.19 133.53 137.60 0.2M
2025-08-08 136.53 137.23 131.20 132.87 0.2M
2025-08-07 138.60 139.90 133.42 136.53 0.2M
2025-08-06 140.46 141.14 138.12 139.36 0.1M
2025-08-05 143.25 143.30 139.40 140.44 0.2M
2025-08-04 142.75 143.54 141.61 142.55 0.1M
2025-08-01 140.04 144.08 139.40 142.02 0.2M
2025-07-31 141.00 144.79 138.01 140.04 0.4M
2025-07-30 150.09 151.20 140.48 141.89 0.6M
2025-07-29 148.80 154.00 145.90 148.03 0.9M
2025-07-28 155.00 158.40 144.00 146.45 0.7M
2025-07-25 154.00 157.40 151.24 155.14 0.6M
2025-07-24 152.15 155.82 150.70 154.07 0.5M
2025-07-23 153.89 156.67 149.95 151.30 0.2M
2025-07-22 157.34 158.99 152.10 153.18 0.3M
2025-07-21 152.00 159.35 149.20 156.52 1.4M
2025-07-18 148.20 151.88 148.00 149.65 0.1M
2025-07-17 150.15 151.74 147.98 148.36 0.1M
2025-07-16 151.93 152.20 149.29 149.99 0.2M
2025-07-15 144.48 152.60 144.48 150.98 0.3M
2025-07-14 146.50 147.20 143.99 144.43 0.2M
2025-07-11 148.55 149.73 146.00 146.20 0.2M
2025-07-10 149.50 152.78 146.10 147.97 0.4M
2025-07-09 152.00 152.79 147.84 148.46 0.3M
2025-07-08 153.20 154.49 150.73 151.47 0.2M
2025-07-07 155.10 156.00 153.00 153.43 0.1M
2025-07-04 154.85 156.79 153.60 154.96 0.1M
2025-07-03 157.30 158.88 151.50 154.74 0.4M
2025-07-02 158.50 160.21 155.87 157.59 0.2M
2025-07-01 158.90 160.35 157.45 158.18 0.1M
2025-06-30 162.50 164.30 156.60 158.28 0.3M
2025-06-27 164.20 166.40 161.10 161.87 0.5M
2025-06-26 161.24 165.11 156.40 163.23 0.7M
2025-06-25 153.25 161.30 153.25 158.22 0.4M
2025-06-24 153.80 158.29 152.01 152.47 0.3M
2025-06-23 150.05 152.44 150.01 150.95 0.1M
2025-06-20 150.79 153.41 148.00 152.40 0.2M
2025-06-19 152.50 154.51 148.10 150.79 0.2M
2025-06-18 154.10 154.81 151.01 152.31 0.3M
2025-06-17 154.80 158.11 152.61 153.41 0.2M
2025-06-16 161.61 161.62 152.90 154.20 0.6M
2025-06-13 161.00 164.17 158.70 161.62 0.2M
2025-06-12 168.05 171.27 163.23 164.43 0.3M
2025-06-11 172.90 176.94 168.00 169.17 0.7M
2025-06-10 160.95 172.90 159.00 171.79 1.3M
2025-06-09 158.75 159.89 154.00 158.91 0.3M
2025-06-06 158.80 159.20 156.00 156.58 0.1M
2025-06-05 156.01 158.50 155.99 157.93 0.2M
2025-06-04 153.64 156.40 153.25 155.86 0.2M
2025-06-03 156.00 158.40 148.35 152.89 0.5M
2025-06-02 169.00 169.45 149.51 153.32 1.4M
2025-05-30 161.50 177.00 160.06 169.45 0.9M
2025-05-29 154.50 161.85 153.20 159.35 0.2M
2025-05-28 154.50 159.80 154.00 154.49 0.1M
2025-05-27 156.90 157.80 154.89 155.19 0.1M
2025-05-26 159.50 166.00 156.05 156.73 0.2M
2025-05-23 157.00 159.25 154.59 158.76 0.2M
2025-05-22 156.98 160.00 152.55 156.34 0.1M
2025-05-21 155.69 159.70 154.60 156.27 0.2M
2025-05-20 165.85 168.09 152.10 155.76 0.4M
2025-05-19 158.45 167.00 156.81 165.02 0.5M
2025-05-16 152.43 159.00 151.30 158.16 0.4M
2025-05-15 151.00 160.00 148.71 152.41 1.5M
2025-05-14 137.90 143.40 136.61 141.90 0.4M
2025-05-13 134.70 137.90 134.39 136.50 0.1M
2025-05-12 129.98 134.80 129.98 133.70 0.2M
2025-05-09 121.00 125.87 121.00 124.63 0.1M
2025-05-08 128.60 131.00 125.10 125.89 0.1M
2025-05-07 124.30 131.36 124.06 127.95 0.2M
2025-05-06 130.22 132.50 126.04 126.79 0.1M
2025-05-05 129.45 132.20 126.75 130.96 0.1M
2025-05-02 131.50 134.58 128.50 128.82 0.1M
2025-04-30 131.25 132.98 130.11 130.83 0.1M
2025-04-29 132.84 136.46 132.00 132.06 0.1M
2025-04-28 134.50 135.00 128.30 132.84 0.1M
2025-04-25 139.18 140.06 134.00 134.63 0.2M
2025-04-24 140.45 142.69 139.01 139.18 0.1M
2025-04-23 141.98 143.70 138.20 140.49 0.1M
2025-04-22 142.70 143.70 139.61 141.85 0.1M
2025-04-21 141.59 142.40 139.22 140.63 0.1M
2025-04-17 138.98 141.03 137.50 139.53 0.1M
2025-04-16 136.00 139.00 135.02 138.44 0.1M
2025-04-15 135.22 138.51 135.22 137.43 0.1M
2025-04-11 130.95 134.90 130.25 133.02 0.1M
2025-04-09 129.25 131.00 126.11 129.01 0.1M
2025-04-08 125.35 135.00 125.35 131.06 0.2M
2025-04-07 125.00 128.47 115.99 123.51 0.4M
2025-04-04 140.01 141.64 132.11 134.87 0.2M
2025-04-03 138.88 144.00 137.01 141.86 0.1M
2025-04-02 139.80 142.09 135.80 140.29 0.1M
2025-04-01 136.70 145.50 135.51 141.23 0.2M
2025-03-28 134.30 141.90 134.30 136.43 0.3M
2025-03-27 134.49 136.04 133.00 134.08 0.4M
2025-03-26 139.40 141.36 134.01 134.71 0.4M
2025-03-25 148.77 148.77 139.00 139.89 0.3M
2025-03-24 145.00 149.00 142.81 146.72 0.4M
2025-03-21 145.65 147.50 143.52 145.19 0.2M
2025-03-20 145.30 148.40 143.39 144.54 0.3M
2025-03-19 138.10 145.00 138.10 143.16 0.2M
2025-03-18 131.00 138.99 131.00 138.05 0.3M
2025-03-17 130.10 133.70 128.50 129.46 0.2M
2025-03-13 134.00 136.78 128.20 130.09 0.3M
2025-03-12 138.95 141.79 132.76 133.85 0.3M
2025-03-11 141.00 141.50 135.20 138.33 0.3M
2025-03-10 147.75 150.50 141.90 142.67 0.1M
2025-03-07 146.91 152.78 142.95 148.10 0.3M
2025-03-06 137.88 149.90 137.88 147.50 0.4M
2025-03-05 131.50 139.69 131.50 136.01 0.4M
2025-03-04 128.25 134.30 127.95 130.96 0.2M
2025-03-03 134.39 136.64 123.82 130.76 0.2M
2025-02-28 134.00 135.05 130.18 133.69 0.1M
2025-02-27 141.68 141.99 133.63 135.54 0.1M
2025-02-25 140.05 144.83 138.00 140.13 0.1M
2025-02-24 142.35 144.79 139.99 141.11 0.1M
2025-02-21 148.00 151.63 143.39 144.52 0.1M
2025-02-20 142.69 149.90 140.04 147.97 0.2M
2025-02-19 135.35 143.90 132.81 142.69 0.1M
2025-02-18 139.79 140.70 133.22 134.65 0.2M
2025-02-17 142.00 144.19 135.60 139.45 0.2M
2025-02-14 152.82 154.28 141.00 143.27 0.2M
2025-02-13 153.90 157.19 149.90 151.38 0.1M
2025-02-12 149.30 154.91 141.03 151.84 0.2M
2025-02-11 158.74 158.74 150.10 151.55 0.1M
2025-02-10 161.00 162.00 155.10 158.01 0.1M
2025-02-07 166.00 167.77 160.55 162.15 0.1M
2025-02-06 166.00 169.94 165.11 165.97 0.1M
2025-02-05 162.00 171.30 161.66 168.47 0.2M
2025-02-04 162.00 162.74 157.10 161.66 0.1M
2025-02-03 160.00 162.90 157.71 158.46 0.1M
2025-02-01 168.29 168.65 160.99 162.10 0.1M
2025-01-31 158.00 168.28 158.00 166.61 0.2M
2025-01-30 162.00 164.20 155.70 157.29 0.2M
2025-01-29 154.42 160.93 151.80 159.21 0.5M
2025-01-28 169.00 171.70 155.02 159.23 0.3M
2025-01-27 175.00 175.00 158.00 165.59 0.4M
2025-01-24 180.50 182.00 174.14 177.04 0.1M
2025-01-23 174.30 184.00 174.30 179.85 0.2M
2025-01-22 183.00 184.99 173.20 177.14 0.2M
2025-01-21 190.00 190.00 180.45 181.42 0.3M
2025-01-20 176.00 189.70 176.00 188.17 0.9M
2025-01-17 169.15 172.84 167.71 169.92 0.2M
2025-01-16 169.65 174.20 168.65 170.92 0.1M
2025-01-15 170.35 171.79 164.10 166.88 0.1M
2025-01-14 167.50 169.89 164.06 167.84 0.2M
2025-01-13 171.74 173.69 161.51 162.70 0.3M
2025-01-10 176.00 178.77 171.00 171.74 0.2M
2025-01-09 183.00 184.18 176.10 177.39 0.2M
2025-01-08 183.80 187.33 182.40 183.41 0.1M
2025-01-07 183.00 186.52 181.83 183.85 0.2M
2025-01-06 189.75 189.75 180.00 181.70 0.4M
2025-01-03 193.90 196.01 187.81 188.88 0.3M
2025-01-02 192.00 196.00 191.26 192.88 0.3M
2025-01-01 188.02 191.75 185.80 190.39 0.2M