Ritesh International Ltd (RITI)

RITI
🏛️ Indien →
52.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 47.50 47.50 47.50 47.50 0.5K
09:20 47.50 47.50 47.50 47.50 0.7K
09:25 48.30 48.30 47.50 47.50 0.5K
09:30 47.50 47.50 47.50 47.50 0.0K
09:35 47.50 47.50 47.05 47.05 0.5K
09:40 47.10 47.10 47.10 47.10 0.5K
09:45 46.60 46.60 46.55 46.55 0.7K
09:50 47.00 47.00 47.00 47.00 0.1K
09:55 47.00 47.00 47.00 47.00 5.9K
10:10 46.70 47.49 46.70 47.49 0.2K
10:15 47.49 47.49 46.70 46.70 0.0K
10:25 46.40 46.40 46.40 46.40 3.8K
10:30 46.52 46.75 46.52 46.75 0.3K
10:40 46.52 46.52 46.52 46.52 0.0K
10:45 46.99 46.99 46.99 46.99 0.0K
11:00 46.52 46.52 46.38 46.38 0.4K
11:05 46.38 46.38 46.38 46.38 0.0K
11:10 46.38 46.38 46.35 46.38 0.7K
11:30 46.25 46.25 46.25 46.25 0.0K
11:35 46.04 46.04 46.04 46.04 1.3K
11:45 46.00 46.00 45.96 46.00 2.6K
11:50 46.00 46.00 46.00 46.00 0.1K
11:55 46.00 46.00 46.00 46.00 0.1K
12:00 46.04 46.90 46.04 46.90 4.3K
12:05 47.00 47.38 47.00 47.38 3.9K
12:10 47.40 47.40 46.21 46.21 2.5K
12:15 46.26 46.26 46.26 46.26 0.6K
12:20 47.30 47.30 46.31 46.31 3.1K
12:30 46.50 46.50 46.35 46.35 1.0K
12:50 47.48 47.48 47.48 47.48 0.0K
12:55 46.51 46.51 46.51 46.51 0.2K
13:15 46.75 46.75 46.75 46.75 0.6K
13:25 46.75 47.00 46.75 47.00 0.9K
13:30 47.00 47.00 47.00 47.00 0.0K
13:35 46.34 46.34 46.34 46.34 0.1K
13:45 46.35 46.35 46.35 46.35 0.2K
13:50 46.35 46.35 46.35 46.35 0.1K
14:00 46.21 46.21 46.21 46.21 2.5K
14:10 46.06 46.06 46.06 46.06 0.5K
14:25 45.96 45.96 45.96 45.96 0.8K
14:30 45.96 45.96 45.96 45.96 0.3K
14:35 45.97 45.97 45.97 45.97 0.0K
14:40 45.97 45.97 45.97 45.97 0.2K
14:45 45.96 46.42 45.96 46.42 0.3K
14:55 46.00 46.00 46.00 46.00 0.1K
15:00 45.96 45.96 45.96 45.96 0.0K
15:05 45.96 45.96 45.96 45.96 0.0K
15:10 45.96 45.96 45.96 45.96 0.0K
15:15 45.96 45.96 45.96 45.96 0.3K
15:20 45.96 46.00 45.96 46.00 0.5K
15:25 45.97 45.97 45.97 45.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 52.65 53.20 51.00 52.70 0.0M
2025-09-30 50.00 50.67 48.74 50.67 0.0M
2025-09-29 46.45 48.26 46.00 48.26 0.0M
2025-09-26 47.01 48.30 45.96 45.97 0.0M
2025-09-25 48.13 50.40 47.55 48.37 0.0M
2025-09-24 48.88 48.88 45.50 48.13 0.0M
2025-09-23 47.90 48.39 45.93 47.51 0.1M
2025-09-22 46.16 46.16 46.16 46.16 0.1M
2025-09-19 41.85 43.97 41.85 43.97 0.0M
2025-09-18 40.10 41.89 39.00 41.88 0.0M
2025-09-17 40.30 41.36 39.75 39.90 0.0M
2025-09-16 41.00 41.95 40.00 41.36 0.0M
2025-09-15 41.25 43.08 41.00 41.04 0.0M
2025-09-12 45.44 45.44 42.98 43.00 0.0M
2025-09-11 45.40 45.69 41.46 43.40 0.0M
2025-09-10 42.93 43.76 41.50 43.64 0.0M
2025-09-09 40.49 42.64 40.45 41.68 0.1M
2025-09-08 36.90 38.77 36.55 38.77 0.1M
2025-09-05 33.30 36.58 33.11 35.25 0.0M
2025-09-04 36.60 36.90 32.87 33.26 0.0M
2025-09-03 31.12 35.95 31.12 35.94 0.0M
2025-09-02 31.88 33.40 30.85 32.69 0.0M
2025-09-01 31.45 31.88 29.35 31.88 0.0M
2025-08-29 27.77 29.15 26.62 28.99 0.0M
2025-08-28 26.41 27.91 25.27 27.77 0.0M
2025-08-26 26.65 27.60 26.41 26.59 0.0M
2025-08-25 27.20 27.90 26.81 27.80 0.0M
2025-08-22 27.36 28.00 26.76 27.90 0.0M
2025-08-21 26.41 27.89 26.41 27.36 0.0M
2025-08-20 27.00 27.93 26.22 26.95 0.0M
2025-08-19 25.82 28.20 25.82 27.28 0.0M
2025-08-18 28.10 29.57 27.17 27.17 0.0M
2025-08-14 26.54 29.32 26.54 28.60 0.0M
2025-08-13 27.93 27.93 27.93 27.93 0.0M
2025-08-12 29.45 29.45 29.40 29.40 0.0M
2025-08-11 30.94 30.94 30.94 30.94 0.0M
2025-08-08 33.00 33.00 32.56 32.56 0.0M
2025-08-07 37.00 37.00 34.27 34.27 0.0M
2025-08-06 35.10 36.97 34.71 36.07 0.0M
2025-08-05 35.11 35.84 35.11 35.74 0.0M
2025-08-04 36.00 36.18 35.00 35.31 0.0M
2025-08-01 34.06 36.10 33.50 36.04 0.0M
2025-07-31 33.41 35.08 33.41 34.39 0.0M
2025-07-30 34.93 35.98 33.41 33.41 0.0M
2025-07-29 35.13 35.13 34.81 35.00 0.0M
2025-07-28 35.26 36.82 35.26 35.30 0.0M
2025-07-25 36.23 36.23 35.31 36.22 0.0M
2025-07-24 36.35 37.46 36.22 36.23 0.0M
2025-07-23 38.00 38.00 36.31 36.31 0.0M
2025-07-22 36.50 38.32 36.02 37.82 0.0M
2025-07-21 36.05 36.98 35.30 36.50 0.0M
2025-07-18 37.49 37.49 36.02 36.69 0.0M
2025-07-17 38.69 38.69 36.82 37.80 0.0M
2025-07-16 37.40 38.70 36.02 38.26 0.0M
2025-07-15 38.35 38.35 36.00 37.14 0.0M
2025-07-14 37.60 37.79 36.16 37.49 0.0M
2025-07-11 37.50 37.50 36.50 37.20 0.0M
2025-07-10 36.50 36.69 35.68 35.76 0.0M
2025-07-09 37.04 37.22 35.82 36.78 0.0M
2025-07-08 36.90 38.00 36.50 37.04 0.0M
2025-07-07 37.30 38.40 37.05 37.15 0.0M
2025-07-04 37.00 38.94 37.00 37.34 0.0M
2025-07-03 38.70 38.70 37.00 37.09 0.0M
2025-07-02 39.50 39.50 36.52 38.70 0.0M
2025-07-01 38.98 38.98 36.91 38.44 0.0M
2025-06-30 38.97 38.97 37.38 37.50 0.0M
2025-06-27 38.59 38.59 37.20 37.61 0.0M
2025-06-26 38.26 39.20 38.20 38.79 0.0M
2025-06-25 41.00 41.00 38.00 38.69 0.0M
2025-06-24 38.50 39.90 38.50 39.70 0.0M
2025-06-23 40.17 40.17 38.22 38.63 0.0M
2025-06-20 40.99 40.99 39.02 40.17 0.0M
2025-06-19 41.20 41.29 39.56 39.70 0.0M
2025-06-18 42.25 42.25 38.31 41.30 0.0M
2025-06-17 40.96 40.96 40.14 40.32 0.0M
2025-06-16 40.22 43.00 39.50 40.96 0.0M
2025-06-13 40.70 42.73 40.70 41.04 0.0M
2025-06-12 40.37 41.88 40.36 40.70 0.0M
2025-06-11 42.50 42.50 40.11 40.13 0.0M
2025-06-10 40.18 41.00 40.04 40.80 0.0M
2025-06-09 42.00 42.00 40.06 40.20 0.0M
2025-06-06 40.82 42.00 39.00 40.57 0.0M
2025-06-05 40.35 42.36 39.05 41.02 0.0M
2025-06-04 41.05 41.05 39.52 40.35 0.0M
2025-06-03 42.49 42.49 40.49 41.00 0.0M
2025-06-02 41.29 41.50 40.40 40.51 0.0M
2025-05-30 42.24 42.24 41.00 41.09 0.0M
2025-05-29 42.71 43.00 41.15 41.41 0.0M
2025-05-28 44.00 44.85 42.06 42.78 0.0M
2025-05-27 43.78 45.89 42.23 43.39 0.1M
2025-05-26 42.86 44.60 40.32 41.81 0.0M
2025-05-23 42.90 42.90 39.31 42.86 0.4M
2025-05-22 39.00 39.00 39.00 39.00 0.0M
2025-05-21 38.68 39.20 35.00 35.46 0.0M
2025-05-20 39.90 39.90 37.30 38.49 0.0M
2025-05-19 38.00 38.00 33.40 37.58 0.0M
2025-05-16 37.92 39.20 36.31 36.75 0.0M
2025-05-15 41.91 41.91 37.05 37.92 0.0M
2025-05-14 34.89 38.95 34.89 38.10 0.0M
2025-05-13 33.77 35.99 33.77 35.78 0.0M
2025-05-12 30.32 35.96 30.32 32.76 0.0M
2025-05-09 35.95 35.95 33.00 33.47 0.0M
2025-05-08 34.57 35.50 34.00 34.06 0.0M
2025-05-07 33.75 35.50 33.75 34.57 0.0M
2025-05-06 33.76 35.60 32.71 35.10 0.0M
2025-05-05 35.50 35.85 33.00 34.09 0.0M
2025-05-02 36.00 37.05 34.40 35.72 0.0M
2025-04-30 37.50 37.50 35.75 35.83 0.0M
2025-04-29 36.96 38.70 35.91 37.94 0.0M
2025-04-28 39.70 39.70 36.62 36.96 0.0M
2025-04-25 40.87 41.75 38.00 38.25 0.0M
2025-04-24 40.24 41.48 38.51 38.55 0.0M
2025-04-23 38.00 41.00 37.50 39.74 0.1M
2025-04-22 34.00 38.55 34.00 37.81 0.1M
2025-04-21 39.50 39.50 32.55 36.66 0.0M
2025-04-17 34.95 37.25 31.86 36.00 0.0M
2025-04-16 32.49 35.00 32.15 34.95 0.0M
2025-04-15 31.50 32.79 30.09 32.15 0.0M
2025-04-11 28.90 31.68 28.90 30.24 0.0M
2025-04-09 30.00 30.41 28.31 28.90 0.0M
2025-04-08 30.81 30.81 28.98 30.00 0.0M
2025-04-07 28.89 30.20 26.53 28.02 0.0M
2025-04-04 29.20 30.70 28.05 29.05 0.0M
2025-04-03 28.15 29.51 28.15 29.30 0.0M
2025-04-02 27.22 29.20 27.22 28.12 0.0M
2025-04-01 28.70 28.74 27.03 28.46 0.0M
2025-03-28 28.04 28.70 27.58 27.61 0.0M
2025-03-27 28.62 29.24 27.21 28.04 0.0M
2025-03-26 27.74 28.74 27.74 28.57 0.0M
2025-03-25 29.00 29.00 27.57 27.74 0.0M
2025-03-24 27.36 28.72 27.36 28.30 0.0M
2025-03-21 28.50 28.50 27.26 27.36 0.0M
2025-03-20 27.55 29.85 27.50 27.67 0.0M
2025-03-19 30.32 30.32 28.00 28.59 0.0M
2025-03-18 28.88 30.28 28.88 29.34 0.0M
2025-03-17 28.80 28.88 28.04 28.88 0.0M
2025-03-13 27.50 27.51 26.24 27.51 0.0M
2025-03-12 28.88 28.88 26.14 26.20 0.0M
2025-03-11 30.07 30.07 27.27 27.51 0.0M
2025-03-10 29.50 29.50 28.10 28.66 0.0M
2025-03-07 28.10 28.10 28.05 28.10 0.0M
2025-03-06 26.43 26.77 26.00 26.77 0.0M
2025-03-05 26.39 26.39 25.25 25.50 0.0M
2025-03-04 23.90 26.00 23.90 25.18 0.0M
2025-03-03 27.00 27.78 25.14 25.15 0.0M
2025-02-28 27.75 27.75 26.46 26.46 0.0M
2025-02-27 28.57 28.57 27.75 27.85 0.0M
2025-02-25 29.98 30.08 28.15 29.15 0.0M
2025-02-24 29.12 30.56 27.69 28.65 0.0M
2025-02-21 29.25 29.91 29.02 29.12 0.0M
2025-02-20 30.10 30.10 28.01 28.50 0.0M
2025-02-19 29.93 29.93 28.00 28.91 0.0M
2025-02-18 31.51 31.51 28.51 28.52 0.0M
2025-02-17 31.38 32.91 29.79 30.01 0.0M
2025-02-14 34.24 34.24 30.60 31.35 0.0M
2025-02-13 29.99 31.29 29.97 31.13 0.0M
2025-02-12 30.80 30.80 28.09 28.45 0.0M
2025-02-11 28.99 28.99 28.01 28.08 0.0M
2025-02-10 29.26 30.74 28.11 29.53 0.0M
2025-02-07 30.90 30.90 29.81 30.01 0.0M
2025-02-06 30.99 30.99 29.30 30.29 0.0M
2025-02-05 29.70 30.13 28.52 29.39 0.0M
2025-02-04 30.50 30.50 29.01 29.80 0.0M
2025-02-03 29.10 31.00 29.10 29.88 0.0M
2025-02-01 30.19 30.19 28.70 29.58 0.0M
2025-01-31 28.10 30.20 28.10 29.56 0.0M
2025-01-30 27.65 30.50 27.65 29.00 0.0M
2025-01-29 30.07 30.07 28.01 29.10 0.0M
2025-01-28 28.87 29.65 27.31 29.48 0.0M
2025-01-27 27.81 29.20 27.00 28.30 0.0M
2025-01-24 29.40 29.40 27.81 27.81 0.0M
2025-01-23 27.60 28.99 27.60 28.85 0.0M
2025-01-22 28.25 28.85 27.83 27.94 0.0M
2025-01-21 29.30 30.69 29.00 29.00 0.0M
2025-01-20 28.74 29.36 27.40 29.30 0.0M
2025-01-17 28.11 29.04 27.50 27.98 0.0M
2025-01-16 29.00 29.00 28.29 28.42 0.0M
2025-01-15 28.40 29.21 28.11 29.02 0.0M
2025-01-14 29.29 29.29 28.01 28.41 0.0M
2025-01-13 30.25 30.28 29.00 29.06 0.0M
2025-01-10 31.27 31.27 29.50 29.64 0.0M
2025-01-09 32.45 32.45 29.55 29.86 0.0M
2025-01-08 30.24 31.16 29.16 30.96 0.0M
2025-01-07 29.90 31.00 28.51 29.68 0.0M
2025-01-06 30.80 30.80 29.62 29.90 0.0M
2025-01-03 29.50 30.89 29.50 30.20 0.0M
2025-01-02 30.60 30.60 29.31 29.50 0.0M
2025-01-01 30.72 30.72 30.10 30.17 0.0M