RKEC Projects Ltd (RKEC)

RKEC
🏛️ Indien →
76.24
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
2023-12-29 73.40 74.85 72.60 73.10 0.1M
2023-12-28 74.25 74.25 72.50 73.40 0.0M
2023-12-27 76.75 76.85 72.65 73.25 0.1M
2023-12-26 72.05 77.35 72.05 74.90 0.3M
2023-12-22 71.15 72.85 71.00 72.00 0.0M
2023-12-21 69.80 73.00 69.80 71.65 0.1M
2023-12-20 75.05 76.30 68.25 69.80 0.2M
2023-12-19 73.05 76.00 73.05 74.75 0.2M
2023-12-18 76.45 76.45 72.35 72.70 0.1M
2023-12-15 75.65 77.80 73.00 73.85 0.2M
2023-12-14 73.80 80.00 72.25 75.20 1.0M
2023-12-13 72.50 73.20 71.50 72.90 0.1M
2023-12-12 74.00 74.00 71.70 72.50 0.1M
2023-12-11 73.00 74.40 72.00 72.95 0.1M
2023-12-08 73.40 74.40 71.90 73.00 0.1M
2023-12-07 74.05 74.75 73.00 73.20 0.1M
2023-12-06 75.00 75.50 73.85 74.05 0.1M
2023-12-05 73.20 76.50 73.20 74.55 0.2M
2023-12-04 73.30 74.80 72.50 73.10 0.0M
2023-12-01 74.05 75.35 72.50 73.30 0.1M
2023-11-30 73.20 76.45 72.20 74.25 0.2M
2023-11-29 74.95 75.75 72.00 73.00 0.1M
2023-11-28 76.35 77.00 74.50 74.90 0.1M
2023-11-24 75.20 76.70 74.35 75.95 0.1M
2023-11-23 75.30 77.40 73.90 75.20 0.2M
2023-11-22 73.30 79.00 71.75 75.45 0.7M
2023-11-21 71.50 74.10 71.40 72.75 0.1M
2023-11-20 72.50 74.20 70.05 71.50 0.1M
2023-11-17 73.05 74.25 72.40 73.30 0.1M
2023-11-16 72.05 74.60 71.65 73.50 0.2M
2023-11-15 70.65 72.90 69.85 72.10 0.2M
2023-11-13 70.05 72.90 70.00 70.65 0.2M
2023-11-12 74.95 74.95 69.10 70.70 0.2M
2023-11-10 76.80 77.30 74.70 75.30 0.1M
2023-11-09 73.55 79.10 73.55 76.80 0.3M
2023-11-08 73.75 75.00 73.10 73.55 0.1M
2023-11-07 73.45 75.25 73.00 73.75 0.1M
2023-11-06 74.45 75.45 71.75 73.05 0.2M
2023-11-03 74.75 75.55 73.00 73.50 0.1M
2023-11-02 72.80 76.30 72.60 73.65 0.3M
2023-11-01 73.90 74.40 71.50 72.35 0.1M
2023-10-31 73.40 74.80 72.45 72.85 0.1M
2023-10-30 71.80 74.90 71.55 73.40 0.2M
2023-10-27 72.20 75.00 70.10 71.70 0.1M
2023-10-26 68.00 74.20 65.85 71.15 0.3M
2023-10-25 71.10 74.75 67.30 68.40 0.2M
2023-10-23 77.20 77.20 69.05 70.65 0.2M
2023-10-20 75.85 79.90 74.60 76.45 0.5M
2023-10-19 74.00 77.60 74.00 75.25 0.1M
2023-10-18 77.40 77.75 75.00 75.75 0.1M
2023-10-17 76.95 80.10 75.35 76.50 0.3M
2023-10-16 76.95 78.00 75.80 76.25 0.1M
2023-10-13 80.85 80.90 75.00 76.85 0.3M
2023-10-12 82.50 84.40 79.30 80.20 0.3M
2023-10-11 81.00 82.90 80.00 81.10 0.2M
2023-10-10 75.60 82.00 75.60 79.70 0.3M
2023-10-09 78.30 80.00 75.00 75.50 0.3M
2023-10-06 82.60 86.00 79.25 79.85 0.8M
2023-10-05 83.70 90.80 80.00 81.45 6.1M
2023-10-04 67.40 79.85 63.35 78.35 2.2M
2023-10-03 62.95 67.80 62.95 66.55 0.4M
2023-09-29 60.60 65.90 60.50 61.35 0.4M
2023-09-28 63.40 64.05 61.15 61.60 0.1M
2023-09-27 62.15 64.00 60.90 63.35 0.2M
2023-09-26 62.55 64.05 61.80 62.15 0.1M
2023-09-25 62.70 66.95 62.00 63.20 0.1M
2023-09-22 67.50 67.50 62.80 63.60 0.1M
2023-09-21 67.40 67.40 64.70 65.15 0.1M
2023-09-20 66.05 69.45 66.05 66.75 0.1M
2023-09-18 68.00 70.30 65.25 66.65 0.1M
2023-09-15 70.00 70.35 67.50 67.90 0.0M
2023-09-14 67.15 70.80 67.15 68.80 0.1M
2023-09-13 66.95 69.30 65.10 67.85 0.1M
2023-09-12 70.45 70.75 64.10 66.30 0.1M
2023-09-11 72.45 72.45 68.50 71.20 0.1M
2023-09-08 74.25 74.25 69.45 70.25 0.1M
2023-09-07 72.20 75.00 72.00 72.75 0.1M
2023-09-06 73.90 75.00 72.50 73.55 0.1M
2023-09-05 76.70 76.95 70.55 72.35 0.1M
2023-09-04 78.50 79.00 72.70 76.70 0.1M
2023-09-01 77.00 77.50 73.00 75.40 0.1M
2023-08-31 76.75 79.00 73.70 74.55 0.2M
2023-08-30 75.25 81.80 72.35 76.35 0.8M
2023-08-29 64.30 77.15 64.00 75.20 1.1M
2023-08-28 65.00 67.95 62.50 64.30 0.5M
2023-08-25 62.25 65.00 61.75 64.20 0.2M
2023-08-24 60.50 64.90 60.30 61.30 0.5M
2023-08-23 61.80 61.90 59.85 60.55 0.1M
2023-08-22 61.05 61.65 60.15 60.55 0.1M
2023-08-21 61.30 61.30 60.00 60.70 0.1M
2023-08-18 64.50 66.05 59.50 60.40 0.3M
2023-08-17 60.05 65.40 59.40 64.30 0.3M
2023-08-16 59.35 60.50 59.30 59.95 0.0M
2023-08-14 61.55 62.85 59.10 59.30 0.1M
2023-08-11 61.85 61.95 60.90 61.05 0.0M
2023-08-10 62.00 62.85 61.40 62.20 0.0M
2023-08-09 60.70 62.25 60.30 61.85 0.1M
2023-08-08 62.40 62.40 60.50 60.70 0.0M
2023-08-07 61.25 61.80 60.10 60.40 0.0M
2023-08-04 60.55 61.50 60.10 60.95 0.0M
2023-08-03 62.60 62.90 59.80 60.10 0.1M
2023-08-02 63.45 63.45 60.35 62.05 0.1M
2023-08-01 60.45 63.00 60.10 62.30 0.1M
2023-07-31 58.50 61.05 58.50 59.95 0.0M
2023-07-28 60.80 60.80 58.50 58.95 0.0M
2023-07-27 60.90 60.90 58.95 59.55 0.0M
2023-07-26 60.75 62.10 58.95 59.55 0.2M
2023-07-25 61.00 61.35 57.90 58.80 0.1M
2023-07-24 62.40 62.40 59.55 60.30 0.0M
2023-07-21 59.00 62.50 59.00 59.95 0.1M
2023-07-20 61.65 62.60 59.90 60.35 0.1M
2023-07-19 60.00 63.40 59.15 61.65 0.2M
2023-07-18 58.60 60.55 58.60 59.25 0.0M
2023-07-17 57.30 63.50 57.30 59.50 0.1M
2023-07-14 57.55 59.00 57.00 58.05 0.0M
2023-07-13 60.30 60.80 57.10 58.00 0.1M
2023-07-12 59.30 60.90 59.15 60.10 0.0M
2023-07-11 58.95 61.40 58.80 60.40 0.0M
2023-07-10 59.45 60.15 58.75 59.15 0.0M
2023-07-07 61.40 61.40 58.50 59.35 0.0M
2023-07-06 59.45 61.70 59.25 61.25 0.0M
2023-07-05 61.30 62.70 60.00 60.45 0.0M
2023-07-04 61.70 63.45 60.15 61.30 0.1M
2023-07-03 62.65 63.15 60.30 60.60 0.1M
2023-06-30 63.45 65.30 61.50 62.05 0.2M
2023-06-28 63.00 64.60 61.95 62.40 0.1M
2023-06-27 61.50 65.65 60.10 63.00 0.2M
2023-06-26 60.30 61.15 58.30 60.90 0.1M
2023-06-23 57.50 67.50 56.60 60.20 0.6M
2023-06-22 63.00 63.00 56.00 57.05 0.2M
2023-06-21 54.55 64.50 52.60 61.30 0.9M
2023-06-20 54.00 54.60 53.30 53.75 0.0M
2023-06-19 54.65 55.15 51.45 53.35 0.1M
2023-06-16 55.55 55.90 53.80 54.45 0.0M
2023-06-15 55.20 55.65 54.50 54.95 0.0M
2023-06-14 54.95 55.70 54.75 55.20 0.0M
2023-06-13 56.00 56.70 54.90 55.15 0.0M
2023-06-12 56.70 56.70 55.70 56.05 0.0M
2023-06-09 55.40 56.55 54.45 56.10 0.0M
2023-06-08 56.05 56.05 54.90 55.20 0.0M
2023-06-07 56.45 56.50 55.35 55.60 0.0M
2023-06-06 55.75 56.70 54.95 55.65 0.0M
2023-06-05 56.50 57.00 55.20 55.40 0.1M
2023-06-02 55.05 56.20 54.60 55.30 0.1M
2023-06-01 56.40 56.95 55.10 55.80 0.1M
2023-05-31 54.15 57.60 54.15 56.40 0.0M
2023-05-30 60.10 61.35 51.45 54.95 0.4M
2023-05-29 66.90 66.90 61.00 61.95 0.1M
2023-05-26 65.70 67.05 65.00 65.60 0.0M
2023-05-25 67.80 67.95 65.00 66.00 0.1M
2023-05-24 66.45 67.25 64.35 65.05 0.0M
2023-05-23 67.05 68.25 65.65 66.95 0.0M
2023-05-22 67.20 68.15 66.05 67.50 0.0M
2023-05-19 65.55 66.90 65.45 66.70 0.0M
2023-05-18 69.40 69.40 64.15 65.15 0.0M
2023-05-17 68.55 68.55 66.95 67.20 0.0M
2023-05-16 68.00 68.90 67.50 68.00 0.0M
2023-05-15 69.00 70.95 68.70 68.75 0.1M
2023-05-12 70.65 70.95 67.85 68.15 0.0M
2023-05-11 68.70 73.65 68.70 70.60 0.1M
2023-05-10 69.65 70.10 66.65 69.55 0.0M
2023-05-09 68.45 70.65 67.00 68.30 0.1M
2023-05-08 70.80 71.70 66.65 67.50 0.1M
2023-05-05 70.65 72.00 69.00 69.20 0.0M
2023-05-04 73.65 73.90 71.00 71.30 0.0M
2023-05-03 72.00 75.00 70.35 73.05 0.1M
2023-05-02 74.65 77.00 70.90 71.30 0.1M
2023-04-28 80.00 80.00 72.85 73.60 0.3M
2023-04-27 70.55 79.50 69.85 78.40 0.6M
2023-04-26 70.10 75.00 67.25 69.55 0.2M
2023-04-25 63.55 75.60 62.00 70.10 0.5M
2023-04-24 63.00 64.90 61.00 63.00 0.0M
2023-04-21 66.70 67.95 62.00 63.20 0.0M
2023-04-20 68.55 71.30 65.30 66.35 0.1M
2023-04-19 67.65 71.00 65.95 68.55 0.1M
2023-04-18 70.20 72.80 66.15 66.70 0.1M
2023-04-17 69.90 74.70 65.20 71.40 0.5M
2023-04-13 56.00 67.20 56.00 67.20 0.4M
2023-04-12 56.90 57.00 54.70 56.00 0.0M
2023-04-11 54.50 54.95 54.15 54.80 0.0M
2023-04-10 54.90 54.95 52.60 53.45 0.0M
2023-04-06 54.80 54.80 52.90 53.40 0.0M
2023-04-05 52.30 53.20 50.50 52.60 0.0M
2023-04-03 53.50 53.50 49.80 51.40 0.0M
2023-03-31 51.15 52.80 48.50 49.50 0.0M
2023-03-29 50.35 51.00 50.00 50.40 0.0M
2023-03-28 50.30 51.10 50.00 50.10 0.0M
2023-03-27 52.00 52.95 50.15 50.95 0.0M
2023-03-24 53.55 54.65 49.40 50.50 0.0M
2023-03-23 53.75 54.85 53.50 54.80 0.0M
2023-03-22 53.50 55.75 52.45 54.30 0.0M
2023-03-21 51.90 54.20 51.55 52.50 0.0M
2023-03-20 52.50 53.05 49.30 51.05 0.1M
2023-03-17 53.80 55.05 52.20 52.90 0.0M
2023-03-16 56.95 56.95 52.80 53.35 0.0M
2023-03-15 56.45 56.45 54.25 55.10 0.0M
2023-03-14 56.00 57.35 52.30 53.30 0.1M
2023-03-13 61.00 61.90 55.00 55.95 0.1M
2023-03-10 54.40 60.70 54.40 60.70 0.1M
2023-03-09 57.45 58.40 55.00 55.20 0.0M
2023-03-08 55.35 57.50 55.35 56.75 0.0M
2023-03-06 59.00 59.00 55.55 56.60 0.0M
2023-03-03 58.00 58.55 57.05 58.05 0.0M
2023-03-02 60.25 60.85 57.05 57.80 0.0M
2023-03-01 61.60 61.60 59.05 59.25 0.0M
2023-02-28 60.00 63.85 58.50 59.10 0.1M
2023-02-27 54.80 58.65 54.40 58.65 0.1M
2023-02-24 57.05 57.65 52.45 53.35 0.0M
2023-02-23 55.10 57.85 55.10 56.25 0.0M
2023-02-22 57.45 58.00 54.85 55.40 0.1M
2023-02-21 60.00 61.90 56.00 56.85 0.1M
2023-02-20 62.65 63.60 58.80 60.20 0.0M
2023-02-17 64.50 64.50 61.45 63.50 0.0M
2023-02-16 64.25 65.85 63.20 64.25 0.0M
2023-02-15 64.40 64.75 63.55 64.25 0.0M
2023-02-14 65.25 65.50 61.85 62.95 0.0M
2023-02-13 68.45 68.45 64.15 64.80 0.0M
2023-02-10 64.35 66.95 64.35 65.85 0.1M
2023-02-09 67.00 68.00 63.85 64.25 0.1M
2023-02-08 71.85 71.90 66.00 66.55 0.1M
2023-02-07 72.50 73.85 70.85 72.45 0.1M
2023-02-06 72.00 73.70 69.05 72.20 0.1M
2023-02-03 65.50 73.00 65.50 69.10 0.3M
2023-02-02 67.95 68.00 65.55 66.45 0.0M
2023-02-01 67.50 67.50 63.95 65.25 0.0M
2023-01-31 65.00 68.00 62.80 66.50 0.0M
2023-01-30 66.95 66.95 62.40 64.55 0.0M
2023-01-27 65.80 68.45 61.00 63.40 0.1M
2023-01-25 65.50 67.60 64.50 66.40 0.1M
2023-01-24 66.00 67.70 64.50 66.80 0.1M
2023-01-23 69.00 69.00 61.50 64.50 0.1M
2023-01-20 66.80 67.10 64.80 65.30 0.1M
2023-01-19 66.45 69.40 65.85 66.40 0.1M
2023-01-18 69.90 69.90 66.00 66.75 0.1M
2023-01-17 67.10 69.00 66.35 67.65 0.1M
2023-01-16 73.55 73.55 66.30 67.00 0.2M
2023-01-13 74.00 74.90 71.85 72.55 0.1M
2023-01-12 71.80 74.00 69.60 72.50 0.3M
2023-01-11 76.95 76.95 66.70 70.15 0.7M
2023-01-10 71.60 71.60 66.60 71.60 1.2M
2023-01-09 65.10 65.10 65.10 65.10 0.3M
2023-01-06 46.20 56.40 46.20 54.25 0.4M
2023-01-05 44.10 49.90 43.75 47.80 0.2M
2023-01-04 44.70 45.50 43.60 43.80 0.0M
2023-01-03 45.45 45.50 44.45 44.70 0.0M
2023-01-02 43.55 45.70 43.55 44.90 0.0M