Riddhi Siddhi GluCo Biols Ltd (RSGB)

RSGB
🏛️ Indien →
561.15
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
2021-12-31 385.00 385.00 370.20 375.95 0.0M
2021-12-30 380.00 380.00 365.10 378.95 0.0M
2021-12-29 374.95 384.40 365.10 367.90 0.0M
2021-12-28 374.95 374.95 370.10 374.65 0.0M
2021-12-27 355.15 374.00 355.15 370.10 0.0M
2021-12-24 374.00 374.90 355.00 362.65 0.0M
2021-12-23 360.15 364.95 360.15 364.75 0.0M
2021-12-22 363.90 364.95 350.80 360.05 0.0M
2021-12-21 340.30 367.30 340.30 358.90 0.0M
2021-12-20 350.00 376.00 340.10 351.45 0.0M
2021-12-17 365.10 374.90 364.00 364.90 0.0M
2021-12-16 384.50 384.50 365.10 373.80 0.0M
2021-12-15 364.05 386.00 364.05 371.95 0.0M
2021-12-14 383.00 383.00 366.85 368.65 0.0M
2021-12-13 379.00 392.00 370.00 377.00 0.0M
2021-12-10 363.10 380.00 363.10 378.90 0.0M
2021-12-09 362.00 380.90 362.00 369.20 0.0M
2021-12-08 384.95 384.95 369.00 371.25 0.0M
2021-12-07 365.05 379.85 360.05 379.75 0.0M
2021-12-06 379.95 379.95 371.05 377.70 0.0M
2021-12-03 379.95 379.95 371.00 371.05 0.0M
2021-12-02 379.95 384.95 365.05 368.30 0.0M
2021-12-01 378.00 378.00 370.00 370.00 0.0M
2021-11-30 379.70 389.95 365.00 365.95 0.0M
2021-11-29 394.90 394.90 357.40 362.80 0.0M
2021-11-26 393.40 393.40 370.05 384.40 0.0M
2021-11-25 372.60 388.40 372.50 380.00 0.0M
2021-11-24 370.30 394.95 370.30 378.10 0.0M
2021-11-23 370.10 378.90 366.00 378.90 0.0M
2021-11-22 399.75 399.75 372.00 386.55 0.0M
2021-11-18 394.95 400.00 380.50 385.00 0.0M
2021-11-17 385.10 397.00 380.05 386.60 0.0M
2021-11-16 379.95 397.00 370.50 393.00 0.0M
2021-11-15 404.95 404.95 375.55 380.50 0.0M
2021-11-12 355.15 357.10 355.10 355.80 0.0M
2021-11-11 360.10 364.40 355.45 362.60 0.0M
2021-11-10 374.50 374.50 350.75 360.00 0.0M
2021-11-09 362.50 369.80 357.50 364.85 0.0M
2021-11-08 369.45 369.95 355.75 357.35 0.0M
2021-11-04 375.75 375.75 345.00 353.40 0.0M
2021-11-03 370.00 370.00 354.80 368.50 0.0M
2021-11-02 379.90 379.90 350.60 360.00 0.0M
2021-11-01 375.00 375.00 350.05 369.85 0.0M
2021-10-29 354.10 374.90 354.10 361.00 0.0M
2021-10-28 360.05 360.05 342.00 359.95 0.0M
2021-10-27 365.00 381.90 365.00 367.75 0.0M
2021-10-26 370.10 379.40 361.35 372.25 0.0M
2021-10-25 384.00 384.00 360.05 378.40 0.0M
2021-10-22 373.00 383.90 372.00 375.50 0.0M
2021-10-21 373.10 384.95 373.10 380.45 0.0M
2021-10-20 370.00 380.00 370.00 376.55 0.0M
2021-10-19 394.00 394.00 365.50 370.25 0.0M
2021-10-18 393.00 432.00 371.00 391.20 0.0M
2021-10-14 385.00 385.00 365.00 373.50 0.0M
2021-10-13 389.90 389.90 367.20 376.30 0.0M
2021-10-12 370.00 379.70 357.60 374.00 0.0M
2021-10-11 374.95 379.00 367.00 378.90 0.0M
2021-10-08 350.25 370.00 350.25 369.85 0.0M
2021-10-07 364.95 374.95 351.00 362.95 0.0M
2021-10-06 350.00 361.00 345.55 359.75 0.0M
2021-10-05 341.00 359.75 331.45 358.10 0.0M
2021-10-04 344.95 353.45 335.05 349.10 0.0M
2021-10-01 335.00 344.95 330.00 332.95 0.0M
2021-09-30 337.00 343.95 330.00 343.95 0.0M
2021-09-29 340.00 340.00 334.00 335.00 0.0M
2021-09-28 323.15 339.95 323.15 337.00 0.0M
2021-09-27 344.50 344.50 328.05 330.10 0.0M
2021-09-24 344.90 347.00 327.00 343.60 0.0M
2021-09-23 333.15 345.00 333.00 345.00 0.0M
2021-09-22 340.05 348.00 331.05 333.00 0.0M
2021-09-21 341.00 348.00 332.50 346.45 0.0M
2021-09-20 344.90 349.95 335.00 348.70 0.0M
2021-09-17 345.00 349.95 326.00 345.60 0.0M
2021-09-16 344.90 345.00 333.20 344.95 0.0M
2021-09-15 342.95 348.95 330.00 338.85 0.0M
2021-09-14 346.00 346.00 326.05 335.65 0.0M
2021-09-13 345.00 354.75 339.00 339.00 0.0M
2021-09-09 334.00 340.00 321.25 339.00 0.0M
2021-09-08 325.00 337.50 321.00 334.00 0.0M
2021-09-07 328.55 334.70 319.10 325.50 0.0M
2021-09-06 347.00 348.00 324.05 334.80 0.0M
2021-09-03 330.05 335.95 327.00 328.05 0.0M
2021-09-02 330.00 343.95 320.10 332.00 0.0M
2021-09-01 343.95 343.95 331.00 339.25 0.0M
2021-08-31 329.40 339.45 327.00 330.40 0.0M
2021-08-30 325.40 349.60 325.35 343.00 0.0M
2021-08-27 355.00 355.00 334.50 336.15 0.0M
2021-08-26 340.05 349.75 336.15 345.60 0.0M
2021-08-25 349.95 349.95 334.05 347.55 0.0M
2021-08-24 340.05 349.50 325.15 342.10 0.0M
2021-08-23 346.15 349.95 336.15 341.00 0.0M
2021-08-20 350.05 359.90 345.00 345.45 0.0M
2021-08-18 359.95 364.90 350.05 353.20 0.0M
2021-08-17 363.00 363.00 350.00 351.40 0.0M
2021-08-16 373.00 375.95 360.00 360.25 0.0M
2021-08-13 373.00 380.00 365.05 377.55 0.0M
2021-08-12 406.30 406.30 368.00 370.95 0.0M
2021-08-11 367.00 374.90 355.05 371.00 0.0M
2021-08-10 383.00 394.80 365.25 368.90 0.0M
2021-08-09 385.00 393.90 382.00 390.00 0.0M
2021-08-06 389.90 395.00 365.15 385.35 0.0M
2021-08-05 389.95 394.85 375.05 380.15 0.0M
2021-08-04 389.95 397.35 380.00 387.55 0.0M
2021-08-03 368.00 378.45 368.00 378.45 0.0M
2021-08-02 360.00 365.00 355.05 360.45 0.0M
2021-07-30 359.00 360.00 349.00 360.00 0.0M
2021-07-29 345.05 359.00 345.05 358.95 0.0M
2021-07-28 345.05 355.00 345.05 353.05 0.0M
2021-07-27 360.00 360.00 349.00 353.30 0.0M
2021-07-26 355.00 356.00 340.05 349.95 0.0M
2021-07-23 359.95 359.95 352.00 354.05 0.0M
2021-07-22 350.00 359.95 347.30 359.25 0.0M
2021-07-20 354.95 355.00 345.05 354.40 0.0M
2021-07-19 350.05 354.95 340.10 354.35 0.0M
2021-07-16 348.00 359.95 348.00 351.80 0.0M
2021-07-15 350.05 360.00 350.00 350.10 0.0M
2021-07-14 348.00 360.00 348.00 359.20 0.0M
2021-07-13 358.00 358.00 345.05 351.95 0.0M
2021-07-12 354.00 356.00 345.25 350.00 0.0M
2021-07-09 343.00 351.00 341.00 349.90 0.0M
2021-07-08 349.95 353.00 335.05 343.00 0.0M
2021-07-07 339.50 349.95 331.00 346.50 0.0M
2021-07-06 329.00 339.50 325.00 339.50 0.0M
2021-07-05 329.95 329.95 315.05 323.35 0.0M
2021-07-02 324.85 324.95 316.00 324.60 0.0M
2021-07-01 329.00 329.00 315.05 324.85 0.0M
2021-06-30 315.05 329.95 315.05 323.00 0.0M
2021-06-29 322.80 323.00 315.05 322.00 0.0M
2021-06-28 334.95 334.95 322.00 324.95 0.0M
2021-06-25 324.95 330.80 315.00 325.10 0.0M
2021-06-24 315.05 321.00 315.05 315.05 0.0M
2021-06-23 329.70 329.70 318.00 324.00 0.0M
2021-06-22 319.00 329.80 319.00 329.65 0.0M
2021-06-21 329.65 334.95 315.00 320.25 0.0M
2021-06-18 326.00 329.75 315.05 329.65 0.0M
2021-06-17 320.10 328.00 320.10 324.80 0.0M
2021-06-16 333.95 333.95 323.00 326.55 0.0M
2021-06-15 320.05 332.95 320.05 322.60 0.0M
2021-06-14 333.30 333.30 320.05 328.10 0.0M
2021-06-11 326.00 334.95 323.00 333.10 0.0M
2021-06-10 322.00 329.95 322.00 322.05 0.0M
2021-06-09 337.95 337.95 317.00 320.25 0.0M
2021-06-08 336.00 344.00 329.00 331.95 0.0M
2021-06-07 335.20 349.35 335.05 336.05 0.0M
2021-06-04 340.90 349.90 335.05 336.60 0.0M
2021-06-03 334.00 347.90 330.05 347.85 0.0M
2021-06-02 330.05 336.40 325.10 331.35 0.0M
2021-06-01 350.05 350.05 325.05 334.70 0.0M
2021-05-31 378.00 378.00 360.00 362.05 0.0M
2021-05-28 379.95 379.95 365.55 376.15 0.0M
2021-05-27 374.90 375.00 365.25 371.95 0.0M
2021-05-26 370.05 374.00 365.05 365.80 0.0M
2021-05-25 369.95 384.95 369.40 376.45 0.0M
2021-05-24 349.55 382.60 345.05 366.10 0.0M
2021-05-21 309.90 348.90 297.00 342.70 0.0M
2021-05-20 280.00 308.95 280.00 302.55 0.0M
2021-05-19 275.05 289.95 275.05 284.60 0.0M
2021-05-18 285.50 289.95 277.00 286.05 0.0M
2021-05-17 279.95 285.50 269.20 285.15 0.0M
2021-05-14 280.00 280.00 267.05 278.05 0.0M
2021-05-12 293.00 293.00 270.00 274.90 0.0M
2021-05-11 290.00 290.00 271.00 284.85 0.0M
2021-05-10 263.35 281.70 263.35 274.00 0.0M
2021-05-07 274.00 274.00 262.10 262.90 0.0M
2021-05-06 270.00 270.00 263.00 264.00 0.0M
2021-05-05 260.30 272.00 260.20 267.50 0.0M
2021-05-04 258.40 274.90 254.05 270.00 0.0M
2021-05-03 252.00 264.95 251.30 258.40 0.0M
2021-04-30 251.00 258.95 250.05 256.95 0.0M
2021-04-29 251.00 259.95 250.10 257.00 0.0M
2021-04-28 259.95 259.95 250.20 255.75 0.0M
2021-04-27 259.95 259.95 258.50 259.95 0.0M
2021-04-26 251.00 258.00 244.50 257.75 0.0M
2021-04-23 252.90 258.00 252.10 258.00 0.0M
2021-04-22 258.00 258.00 251.10 252.00 0.0M
2021-04-20 258.95 258.95 258.95 258.95 0.0M
2021-04-19 256.65 259.95 244.00 250.00 0.0M
2021-04-16 249.90 259.30 249.90 256.65 0.0M
2021-04-15 259.30 259.30 243.00 246.10 0.0M
2021-04-13 254.00 259.95 247.00 259.60 0.0M
2021-04-12 260.05 260.05 246.05 251.90 0.0M
2021-04-09 265.00 269.95 257.65 265.65 0.0M
2021-04-08 263.90 266.00 253.15 264.75 0.0M
2021-04-07 259.00 269.75 256.70 260.55 0.0M
2021-04-06 259.95 259.95 251.50 258.70 0.0M
2021-04-05 259.95 263.00 251.55 253.05 0.0M
2021-04-01 250.50 259.95 246.00 255.00 0.0M
2021-03-31 250.00 250.00 247.05 247.50 0.0M
2021-03-30 259.90 259.90 251.00 254.00 0.0M
2021-03-26 257.95 257.95 245.55 255.95 0.0M
2021-03-25 256.00 256.00 242.50 247.60 0.0M
2021-03-24 255.00 260.00 250.30 255.95 0.0M
2021-03-23 253.40 259.00 253.05 255.90 0.0M
2021-03-22 257.00 260.00 251.85 252.15 0.0M
2021-03-19 260.10 264.85 252.05 256.00 0.0M
2021-03-18 276.80 276.80 261.75 265.05 0.0M
2021-03-17 270.05 277.45 266.55 274.80 0.0M
2021-03-16 274.90 277.95 265.05 275.55 0.0M
2021-03-15 265.50 269.00 260.10 263.00 0.0M
2021-03-12 264.20 273.00 264.20 265.50 0.0M
2021-03-10 265.90 274.95 260.50 264.15 0.0M
2021-03-09 265.00 265.00 257.50 261.40 0.0M
2021-03-08 264.25 264.25 255.30 260.95 0.0M
2021-03-05 262.65 265.00 255.90 255.95 0.0M
2021-03-04 265.00 265.00 251.15 255.00 0.0M
2021-03-03 246.00 265.00 246.00 260.00 0.0M
2021-03-02 244.15 254.00 244.15 251.75 0.0M
2021-03-01 258.95 258.95 240.35 247.25 0.0M
2021-02-26 240.30 252.75 240.30 248.00 0.0M
2021-02-25 257.00 258.00 240.25 240.65 0.0M
2021-02-24 247.00 252.85 242.00 243.35 0.0M
2021-02-23 246.75 253.25 246.15 247.00 0.0M
2021-02-22 247.00 254.80 243.35 245.05 0.0M
2021-02-19 245.05 250.80 242.85 247.40 0.0M
2021-02-18 245.00 252.00 245.00 249.15 0.0M
2021-02-17 248.00 248.00 241.45 244.05 0.0M
2021-02-16 241.50 255.35 241.50 248.00 0.0M
2021-02-15 249.00 249.90 242.00 243.30 0.0M
2021-02-12 259.00 265.00 243.90 252.40 0.0M
2021-02-11 266.85 266.85 257.00 258.20 0.0M
2021-02-10 260.00 263.00 260.00 261.65 0.0M
2021-02-09 256.05 260.60 252.90 259.55 0.0M
2021-02-08 266.75 266.75 256.25 263.00 0.0M
2021-02-05 259.00 262.90 253.40 256.05 0.0M
2021-02-04 257.80 266.80 257.80 262.65 0.0M
2021-02-03 265.00 266.00 257.70 266.00 0.0M
2021-02-02 267.00 267.00 257.00 258.95 0.0M
2021-02-01 267.00 267.00 254.00 255.60 0.0M
2021-01-29 262.65 263.00 259.20 262.65 0.0M
2021-01-28 265.00 265.00 262.00 262.50 0.0M
2021-01-27 264.70 271.50 261.05 268.90 0.0M
2021-01-25 265.00 273.50 262.05 264.70 0.0M
2021-01-22 264.75 272.55 262.05 262.50 0.0M
2021-01-21 264.20 278.00 264.20 271.10 0.0M
2021-01-20 279.95 279.95 270.20 275.00 0.0M
2021-01-19 272.00 279.00 266.15 274.95 0.0M
2021-01-18 275.00 275.00 261.10 270.50 0.0M
2021-01-15 266.50 273.90 261.35 265.55 0.0M
2021-01-14 262.60 273.60 262.60 272.05 0.0M
2021-01-13 261.05 263.00 260.00 262.60 0.0M
2021-01-12 271.95 271.95 259.25 268.20 0.0M
2021-01-11 265.00 273.95 260.00 261.95 0.0M
2021-01-08 278.00 278.00 260.40 265.75 0.0M
2021-01-07 275.00 275.00 263.25 270.45 0.0M
2021-01-06 274.00 277.00 270.05 275.35 0.0M
2021-01-05 271.00 279.95 270.00 270.80 0.0M
2021-01-04 268.15 276.20 268.15 272.20 0.0M
2021-01-01 269.90 269.90 262.30 266.75 0.0M