RITES Ltd (RITS)

RITS
🏛️ Indien →
248.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
12:00 267.20 267.20 267.20 267.20 21.9K
12:05 267.20 267.20 267.20 267.20 0.0K
12:10 267.00 267.00 267.00 267.00 0.0K
12:15 267.20 267.45 267.20 267.45 0.0K
12:20 267.05 267.05 267.05 267.05 0.0K
12:25 267.20 267.35 266.80 266.80 2.1K
12:35 267.15 267.15 266.85 266.85 0.1K
12:40 267.15 267.15 267.15 267.15 0.1K
12:45 267.50 267.50 267.15 267.15 0.4K
12:50 267.30 267.30 267.00 267.00 0.1K
12:55 267.50 267.50 267.05 267.30 0.2K
13:00 267.30 267.30 267.30 267.30 0.1K
13:05 267.30 267.30 267.25 267.25 0.0K
13:10 267.00 267.00 267.00 267.00 0.0K
13:15 266.90 267.10 266.90 267.10 0.0K
13:20 266.85 267.05 266.80 267.05 0.2K
13:25 267.20 267.20 266.90 266.90 0.3K
13:35 266.75 266.80 266.75 266.80 0.5K
13:40 266.80 266.80 266.65 266.65 0.9K
13:45 266.65 266.65 266.45 266.45 0.2K
13:50 266.10 266.55 266.10 266.55 0.1K
13:55 266.10 266.30 266.00 266.00 0.3K
14:00 265.65 266.15 265.65 265.85 0.3K
14:05 266.30 266.30 266.30 266.30 0.1K
14:10 266.15 266.15 266.15 266.15 0.1K
14:15 266.30 266.30 266.30 266.30 0.0K
14:20 266.30 266.30 265.85 265.85 0.4K
14:25 266.35 266.35 266.35 266.35 0.2K
14:30 265.90 265.90 265.90 265.90 0.0K
14:35 265.65 265.65 265.65 265.65 0.1K
14:40 265.55 265.55 265.05 265.05 0.9K
14:45 265.05 265.35 265.05 265.35 0.5K
14:50 265.35 265.35 265.35 265.35 0.0K
14:55 265.45 265.45 265.20 265.20 0.6K
15:00 265.05 265.35 265.00 265.35 0.7K
15:05 265.00 265.15 264.85 265.05 0.4K
15:10 264.65 265.05 264.65 265.05 0.1K
15:15 264.45 264.75 264.30 264.75 1.9K
15:20 264.30 264.70 263.80 264.50 2.5K
15:25 264.65 264.95 264.05 264.60 1.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 262.60 270.60 241.55 248.50 3.2M
2025-09-25 259.95 260.55 251.60 252.50 0.0M
2025-09-24 260.15 262.80 257.50 258.10 0.1M
2025-09-23 264.50 266.60 260.45 261.05 0.1M
2025-09-22 267.35 272.60 263.80 264.60 0.0M
2025-09-19 269.10 273.55 269.00 272.45 0.0M
2025-09-18 273.15 274.95 269.70 270.50 0.0M
2025-09-17 275.15 278.50 271.60 272.85 0.1M
2025-09-16 278.85 278.85 272.60 275.20 0.0M
2025-09-15 270.25 280.60 268.70 275.10 0.1M
2025-09-12 264.15 268.95 264.05 267.70 0.1M
2025-09-11 271.70 271.70 263.25 264.00 0.0M
2025-09-10 273.95 274.50 268.30 269.45 0.1M
2025-09-09 260.25 270.70 260.25 269.70 0.1M
2025-09-08 259.90 266.95 259.90 261.35 0.1M
2025-09-05 257.90 263.40 255.90 262.35 0.1M
2025-09-04 263.10 265.25 256.65 257.90 0.0M
2025-09-03 264.00 266.25 261.10 262.55 0.0M
2025-09-02 260.10 267.55 255.35 264.10 0.2M
2025-09-01 245.15 260.15 245.15 258.65 0.2M
2025-08-29 244.05 248.35 242.40 244.15 0.0M
2025-08-28 250.00 250.75 243.55 244.45 0.1M
2025-08-26 253.45 253.45 248.75 250.30 0.0M
2025-08-25 251.40 257.00 251.40 252.05 0.0M
2025-08-22 257.15 259.05 255.60 256.00 0.0M
2025-08-21 260.95 260.95 256.45 259.90 0.1M
2025-08-20 257.80 260.30 254.60 257.50 0.0M
2025-08-19 253.45 259.10 251.40 257.90 0.0M
2025-08-18 253.80 253.80 250.00 251.25 0.0M
2025-08-14 252.85 253.80 248.85 250.45 0.0M
2025-08-13 252.90 252.90 248.05 250.20 0.0M
2025-08-12 256.65 256.65 247.60 248.95 0.0M
2025-08-11 248.90 250.95 245.05 250.15 0.0M
2025-08-08 250.25 254.95 245.80 246.65 0.1M
2025-08-07 254.45 254.45 247.95 251.15 0.0M
2025-08-06 259.35 259.85 255.10 256.25 0.1M
2025-08-05 258.00 263.10 255.75 257.60 0.0M
2025-08-04 250.20 260.55 250.20 259.25 0.0M
2025-08-01 255.55 259.90 244.00 251.10 0.0M
2025-07-31 259.35 260.50 254.30 256.80 0.0M
2025-07-30 262.15 263.85 260.00 260.50 0.0M
2025-07-29 260.05 265.00 257.15 262.90 0.1M
2025-07-28 268.05 272.65 260.95 263.25 0.2M
2025-07-25 272.20 272.75 263.20 264.60 0.0M
2025-07-24 273.15 276.15 272.50 273.60 0.0M
2025-07-23 273.05 275.20 272.15 273.50 0.0M
2025-07-22 276.65 278.00 273.90 274.85 0.0M
2025-07-21 272.15 276.90 272.15 275.55 0.0M
2025-07-18 277.55 278.60 273.90 274.95 0.1M
2025-07-17 278.05 280.00 277.00 277.55 0.1M
2025-07-16 279.70 279.75 278.10 278.70 0.0M
2025-07-15 281.35 282.55 279.05 279.65 0.0M
2025-07-14 283.80 283.80 278.00 278.95 0.1M
2025-07-11 279.10 281.55 276.55 278.35 0.1M
2025-07-10 279.80 285.45 279.05 280.40 0.1M
2025-07-09 279.15 282.95 278.10 279.80 0.1M
2025-07-08 281.80 284.75 278.45 280.60 0.1M
2025-07-07 284.35 287.00 280.85 281.75 0.1M
2025-07-04 284.55 289.25 281.90 284.95 0.1M
2025-07-03 297.45 297.95 284.65 285.90 0.3M
2025-07-02 285.05 299.95 284.65 295.05 3.4M
2025-07-01 278.00 282.25 277.50 279.20 0.0M
2025-06-30 281.00 282.30 278.90 280.00 0.0M
2025-06-27 280.95 284.50 279.20 280.05 0.1M
2025-06-26 280.05 282.90 277.40 279.00 0.0M
2025-06-25 281.90 283.50 277.95 279.05 0.1M
2025-06-24 278.30 282.75 275.05 275.85 0.1M
2025-06-23 268.15 277.70 268.15 275.35 0.1M
2025-06-20 266.35 275.90 266.35 272.95 0.1M
2025-06-19 280.10 282.80 269.10 270.65 0.2M
2025-06-18 280.55 290.50 279.10 281.05 0.1M
2025-06-17 286.95 291.75 280.35 281.40 0.0M
2025-06-16 285.05 292.05 280.15 288.15 0.2M
2025-06-13 287.35 293.65 280.70 290.25 0.2M
2025-06-12 305.55 306.75 287.90 289.25 0.1M
2025-06-11 302.95 308.60 299.00 304.15 0.2M
2025-06-10 305.00 310.75 300.40 301.45 0.2M
2025-06-09 305.00 308.50 301.50 302.25 0.2M
2025-06-06 309.20 309.20 298.00 300.05 0.3M
2025-06-05 299.80 316.15 299.00 309.20 0.8M
2025-06-04 280.25 301.50 277.30 295.40 0.8M
2025-06-03 280.85 285.00 277.35 280.25 0.1M
2025-06-02 277.00 282.20 275.40 279.15 0.1M
2025-05-30 282.60 286.50 276.10 277.45 0.1M
2025-05-29 291.00 291.95 282.00 284.40 0.2M
2025-05-28 277.15 296.45 277.15 287.70 0.6M
2025-05-27 277.00 279.10 273.60 276.50 0.1M
2025-05-26 273.75 283.80 271.60 277.05 0.1M
2025-05-23 274.60 276.55 271.25 273.55 0.0M
2025-05-22 272.30 277.65 271.35 273.30 0.0M
2025-05-21 276.30 279.75 271.25 277.05 0.3M
2025-05-20 295.40 296.40 272.00 275.65 0.5M
2025-05-19 291.80 303.40 290.00 295.15 1.3M
2025-05-16 247.90 291.90 247.60 287.25 2.2M
2025-05-15 247.00 249.00 244.00 248.30 0.2M
2025-05-14 234.40 248.90 233.15 246.15 0.4M
2025-05-13 230.75 234.50 223.00 233.15 0.1M
2025-05-12 221.95 232.90 221.95 231.20 0.1M
2025-05-09 210.75 217.40 210.75 216.60 0.0M
2025-05-08 222.05 228.80 217.20 219.40 0.0M
2025-05-07 217.75 223.95 216.45 222.60 0.1M
2025-05-06 224.60 229.65 220.35 221.65 0.0M
2025-05-05 226.00 228.60 224.50 227.60 0.0M
2025-05-02 222.65 231.45 222.65 224.80 0.0M
2025-04-30 229.45 231.55 224.00 225.10 0.1M
2025-04-29 233.95 236.75 231.00 231.60 0.1M
2025-04-28 228.45 235.75 226.20 234.25 0.1M
2025-04-25 241.00 243.05 227.95 229.85 0.1M
2025-04-24 243.00 243.50 238.40 239.15 0.0M
2025-04-23 241.35 243.75 236.25 241.50 0.0M
2025-04-22 242.90 245.00 239.05 240.45 0.1M
2025-04-21 234.00 247.75 232.40 242.90 0.1M
2025-04-17 232.75 235.35 230.80 233.55 0.1M
2025-04-16 231.75 235.65 229.60 232.80 0.1M
2025-04-15 224.20 232.75 224.20 232.20 0.1M
2025-04-11 224.00 224.70 219.15 222.95 0.1M
2025-04-09 217.85 217.85 212.90 215.60 0.0M
2025-04-08 222.95 222.95 214.10 218.25 0.0M
2025-04-07 215.00 215.00 202.85 213.20 0.1M
2025-04-04 229.00 231.95 219.40 222.25 0.1M
2025-04-03 222.60 233.35 222.60 231.80 0.1M
2025-04-02 227.00 233.60 222.10 232.10 0.1M
2025-04-01 225.05 231.70 224.95 230.15 0.1M
2025-03-28 230.75 236.00 222.25 223.45 0.2M
2025-03-27 239.95 239.95 230.10 230.95 0.1M
2025-03-26 245.95 247.00 233.00 234.45 0.1M
2025-03-25 257.95 257.95 242.80 246.35 0.2M
2025-03-24 244.95 259.00 239.50 255.35 0.2M
2025-03-21 226.50 240.85 224.25 239.35 0.1M
2025-03-20 232.85 233.30 225.00 226.15 0.1M
2025-03-19 214.00 232.80 212.25 228.55 0.3M
2025-03-18 206.00 213.00 206.00 211.90 0.2M
2025-03-17 211.10 211.10 203.25 204.40 0.1M
2025-03-13 212.00 213.70 207.00 209.40 0.1M
2025-03-12 215.10 218.00 211.35 212.00 0.0M
2025-03-11 211.50 217.25 207.80 215.10 0.2M
2025-03-10 221.85 222.00 211.30 215.15 0.1M
2025-03-07 216.35 224.80 214.00 219.40 0.4M
2025-03-06 210.65 214.60 210.60 212.80 0.1M
2025-03-05 201.85 209.80 201.00 209.45 0.1M
2025-03-04 196.95 203.70 195.00 202.65 0.1M
2025-03-03 205.95 205.95 192.30 198.45 0.1M
2025-02-28 208.05 210.50 203.45 204.40 0.1M
2025-02-27 218.80 218.80 210.20 212.70 0.1M
2025-02-25 214.80 217.65 212.10 216.40 0.1M
2025-02-24 212.25 216.60 211.10 214.60 0.1M
2025-02-21 221.50 225.95 217.05 218.25 0.1M
2025-02-20 213.20 228.00 212.95 221.25 0.3M
2025-02-19 202.80 213.95 201.80 213.15 0.1M
2025-02-18 205.95 208.20 201.25 204.30 0.1M
2025-02-17 202.70 209.25 200.35 208.20 0.1M
2025-02-14 217.00 219.45 205.05 206.75 0.2M
2025-02-13 218.25 222.95 213.35 213.80 0.1M
2025-02-12 216.05 219.80 207.10 218.25 0.1M
2025-02-11 227.35 227.35 219.00 220.00 0.1M
2025-02-10 230.00 232.20 227.35 227.75 0.1M
2025-02-07 235.15 235.15 230.00 232.20 0.1M
2025-02-06 237.10 237.75 233.25 234.45 0.1M
2025-02-05 236.80 237.90 233.05 236.20 0.1M
2025-02-04 237.25 240.05 230.45 232.75 0.2M
2025-02-03 243.55 249.65 231.45 232.35 0.5M
2025-02-01 266.00 272.65 253.60 254.70 0.3M
2025-01-31 259.85 265.80 257.60 261.05 0.2M
2025-01-30 256.95 261.50 252.20 258.60 0.1M
2025-01-29 248.05 256.75 248.00 252.65 0.1M
2025-01-28 255.10 258.45 243.35 248.90 0.1M
2025-01-27 258.00 259.00 250.00 254.40 0.1M
2025-01-24 267.35 267.85 258.30 259.75 0.1M
2025-01-23 260.75 272.80 260.75 264.65 0.1M
2025-01-22 268.95 268.95 259.45 264.10 0.1M
2025-01-21 276.20 276.70 265.05 266.75 0.1M
2025-01-20 275.00 278.15 272.45 274.75 0.1M
2025-01-17 274.45 278.85 269.60 274.10 0.1M
2025-01-16 267.30 278.05 266.00 270.45 0.2M
2025-01-15 262.55 266.75 261.00 262.35 0.1M
2025-01-14 256.05 263.85 256.05 260.15 0.1M
2025-01-13 264.20 273.00 254.50 257.50 0.2M
2025-01-10 272.65 274.00 264.55 267.20 0.1M
2025-01-09 279.60 279.60 273.50 275.10 0.1M
2025-01-08 284.00 286.85 278.40 279.60 0.1M
2025-01-07 281.65 288.00 280.50 284.70 0.1M
2025-01-06 295.30 295.35 279.35 284.15 0.2M
2025-01-03 300.00 304.75 293.50 295.25 0.5M
2025-01-02 297.55 298.00 290.40 292.95 0.1M
2025-01-01 296.35 301.10 289.20 295.25 0.4M