RMC Switchgears Ltd (RMCW)

RMCW
🏛️ Indien →
753.45
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
2022-12-30 183.33 183.33 176.67 177.00 0.0M
2022-12-28 176.67 176.67 176.67 176.67 0.0M
2022-12-27 173.33 174.63 173.33 174.63 0.0M
2022-12-26 168.00 168.00 167.33 168.00 0.0M
2022-12-23 152.67 167.93 152.33 160.13 0.0M
2022-12-22 160.67 160.67 160.00 160.33 0.0M
2022-12-21 168.00 168.00 167.73 167.73 0.0M
2022-12-20 165.40 177.87 164.00 176.53 0.0M
2022-12-19 180.00 189.33 172.07 172.07 0.0M
2022-12-16 181.33 181.33 180.67 180.73 0.0M
2022-12-15 186.67 192.60 186.67 189.93 0.0M
2022-12-14 186.87 188.67 186.87 186.87 0.0M
2022-12-13 201.13 201.13 188.10 196.67 0.0M
2022-12-12 198.00 198.00 198.00 198.00 0.0M
2022-12-09 204.00 210.00 204.00 204.00 0.0M
2022-12-08 204.00 204.00 204.00 204.00 0.0M
2022-12-07 199.67 203.33 199.67 202.87 0.0M
2022-12-06 194.67 194.67 194.67 194.67 0.0M
2022-12-05 179.33 189.93 179.33 189.93 0.0M
2022-12-02 176.00 185.33 176.00 184.67 0.0M
2022-12-01 176.33 176.67 176.33 176.67 0.0M
2022-11-30 182.40 185.33 182.40 185.33 0.0M
2022-11-29 188.00 193.33 187.33 192.00 0.0M
2022-11-28 196.67 196.67 196.67 196.67 0.0M
2022-11-25 205.33 205.33 195.67 203.33 0.0M
2022-11-24 197.67 205.60 197.37 205.60 0.0M
2022-11-23 208.33 208.53 202.33 204.90 0.0M
2022-11-22 193.33 206.43 188.00 202.63 0.0M
2022-11-21 198.20 198.23 196.63 196.63 0.0M
2022-11-18 183.27 189.00 183.27 189.00 0.0M
2022-11-17 186.67 186.67 180.00 180.00 0.0M
2022-11-16 181.60 198.67 181.60 183.33 0.0M
2022-11-15 183.33 190.67 183.23 190.60 0.1M
2022-11-14 208.93 208.93 192.87 192.87 0.0M
2022-11-11 209.60 210.67 202.67 203.00 0.0M
2022-11-10 198.00 202.80 198.00 202.80 0.1M
2022-11-09 201.67 201.67 190.67 193.17 0.1M
2022-11-07 208.67 208.67 198.83 200.50 0.0M
2022-11-04 198.37 218.00 198.37 204.70 0.2M
2022-11-03 208.80 208.80 208.80 208.80 0.1M
2022-11-02 198.87 198.87 198.87 198.87 0.1M
2022-11-01 189.40 189.40 189.40 189.40 0.1M
2022-10-31 173.33 184.97 169.33 180.40 0.3M
2022-10-28 176.17 176.17 176.17 176.17 0.1M
2022-10-27 167.80 167.80 167.80 167.80 0.0M
2022-10-25 159.83 159.83 159.83 159.83 0.1M
2022-10-24 152.23 152.23 152.23 152.23 0.0M
2022-10-21 145.00 145.00 145.00 145.00 0.0M
2022-10-20 138.10 138.10 133.33 138.10 0.1M
2022-10-19 131.53 131.53 131.53 131.53 0.0M
2022-10-18 125.30 125.30 120.00 125.30 0.1M
2022-10-17 116.00 119.33 114.00 119.33 0.1M
2022-10-14 111.33 113.67 103.67 113.67 0.1M
2022-10-13 108.27 108.27 98.37 108.27 0.4M
2022-10-12 103.13 103.13 103.13 103.13 0.0M
2022-10-11 98.23 98.23 98.23 98.23 0.0M
2022-10-10 93.57 93.57 93.57 93.57 0.1M
2022-10-07 89.13 89.13 89.13 89.13 0.0M
2022-10-06 84.90 84.90 84.90 84.90 0.0M
2022-10-04 80.87 80.87 80.87 80.87 0.1M
2022-10-03 77.03 77.03 77.03 77.03 0.0M
2022-09-30 73.37 73.37 67.40 73.37 0.7M
2022-09-29 69.90 69.90 69.90 69.90 0.0M
2022-09-28 66.60 66.60 66.60 66.60 0.0M
2022-09-27 63.43 63.43 63.43 63.43 0.0M
2022-09-26 60.43 60.43 60.43 60.43 0.0M
2022-09-23 57.57 57.57 57.57 57.57 0.0M
2022-09-22 54.83 54.83 54.83 54.83 0.0M
2022-09-21 52.23 52.23 52.23 52.23 0.0M
2022-09-20 49.77 49.77 49.77 49.77 0.0M
2022-09-19 47.40 47.40 47.40 47.40 0.1M
2022-09-16 45.17 45.17 45.17 45.17 0.0M
2022-09-15 43.03 43.03 43.03 43.03 0.0M
2022-09-14 41.00 41.00 41.00 41.00 0.0M
2022-09-13 39.07 39.07 39.07 39.07 0.0M
2022-09-12 37.23 37.23 37.23 37.23 0.0M
2022-09-09 35.00 35.47 35.00 35.47 0.1M
2022-09-08 32.27 32.27 31.33 32.27 0.1M
2022-09-07 29.33 29.33 29.33 29.33 0.0M
2022-09-06 28.00 28.20 28.00 28.20 0.0M
2022-09-01 28.03 28.07 28.03 28.07 0.0M
2022-08-30 30.00 30.00 30.00 30.00 0.0M
2022-08-29 26.70 29.33 26.70 29.33 0.0M
2022-08-25 28.40 29.67 27.13 29.67 0.0M
2022-08-24 28.30 28.60 28.30 28.40 0.0M
2022-08-22 26.70 26.70 26.67 26.70 0.0M
2022-08-17 29.33 29.60 26.67 29.60 0.0M
2022-08-12 28.90 28.90 28.63 28.63 0.0M
2022-08-11 28.00 28.00 26.77 26.77 0.0M
2022-08-08 29.23 29.23 29.23 29.23 0.0M
2022-08-05 33.83 33.83 30.13 32.47 0.0M
2022-08-04 33.00 33.00 30.37 32.80 0.0M
2022-08-03 30.67 33.40 30.67 33.40 0.0M
2022-08-02 30.67 33.07 29.87 33.00 0.0M
2022-07-29 34.00 34.00 31.07 33.17 0.0M
2022-07-28 30.30 33.30 30.30 32.90 0.0M
2022-07-27 28.67 30.30 28.67 30.30 0.0M
2022-07-26 21.10 25.30 21.10 25.30 0.0M
2022-07-19 18.67 21.10 18.67 21.10 0.0M
2022-07-12 17.33 18.37 16.80 17.60 0.0M
2022-07-08 18.67 18.70 18.67 18.70 0.0M
2022-07-01 16.67 17.40 16.33 17.37 0.0M
2022-06-30 15.03 17.20 15.00 16.60 0.0M
2022-06-29 17.33 17.33 17.33 17.33 0.0M
2022-06-27 16.00 16.80 15.70 16.80 0.0M
2022-06-24 17.20 17.20 17.20 17.20 0.0M
2022-06-23 16.03 16.03 15.67 15.67 0.0M
2022-06-22 16.33 16.33 16.33 16.33 0.0M
2022-06-20 16.00 17.07 15.33 17.07 0.0M
2022-06-17 18.00 18.00 17.33 17.33 0.0M
2022-06-09 20.03 20.03 20.03 20.03 0.0M
2022-06-07 21.33 21.97 21.33 21.97 0.0M
2022-06-03 21.33 21.33 21.33 21.33 0.0M
2022-06-01 22.60 22.60 22.60 22.60 0.0M
2022-05-31 22.10 22.10 22.10 22.10 0.0M
2022-05-27 23.93 23.93 23.93 23.93 0.0M
2022-05-20 21.53 23.40 21.53 23.40 0.0M
2022-05-19 22.60 22.60 22.50 22.50 0.0M
2022-05-18 24.67 25.00 24.67 25.00 0.0M
2022-05-16 22.53 26.67 22.53 26.67 0.0M
2022-05-13 24.97 24.97 24.97 24.97 0.0M
2022-05-11 26.93 26.93 26.93 26.93 0.0M
2022-05-10 29.87 29.87 29.87 29.87 0.0M
2022-05-04 29.87 29.87 29.87 29.87 0.0M
2022-04-27 29.93 30.63 29.93 30.63 0.0M
2022-04-26 27.87 27.87 27.87 27.87 0.0M
2022-04-20 27.47 28.53 27.47 28.13 0.0M
2022-04-19 30.17 30.20 30.07 30.13 0.0M
2022-04-13 30.70 33.23 30.70 33.23 0.0M
2022-04-12 35.33 35.33 33.33 33.33 0.0M
2022-04-11 30.00 32.50 30.00 32.50 0.0M
2022-04-08 27.43 29.60 27.43 29.60 0.0M
2022-04-04 27.03 27.03 27.03 27.03 0.0M
2022-03-31 25.77 25.77 25.77 25.77 0.0M
2022-03-30 28.33 28.33 27.10 27.10 0.0M
2022-03-29 28.50 28.50 28.50 28.50 0.0M
2022-03-28 28.50 28.50 28.50 28.50 0.0M
2022-03-25 29.50 30.00 28.00 30.00 0.0M
2022-03-23 29.33 29.47 29.33 29.47 0.0M
2022-03-22 28.07 28.07 28.07 28.07 0.0M
2022-03-21 28.93 29.10 26.73 26.73 0.0M
2022-03-17 26.67 28.77 26.40 27.73 0.0M
2022-03-15 27.67 27.67 27.67 27.67 0.0M
2022-03-14 30.33 30.33 29.03 29.03 0.0M
2022-03-11 30.47 30.47 30.47 30.47 0.0M
2022-03-10 29.03 29.03 29.03 29.03 0.0M
2022-03-09 25.83 27.67 25.83 27.67 0.0M
2022-03-08 26.40 26.40 26.40 26.40 0.0M
2022-03-04 25.10 25.23 25.10 25.23 0.0M
2022-03-03 24.73 24.73 24.70 24.70 0.0M
2022-03-02 25.77 26.00 24.50 26.00 0.0M
2022-02-28 25.77 25.77 25.77 25.77 0.0M
2022-02-25 27.10 27.10 27.10 27.10 0.0M
2022-02-23 30.00 30.00 28.50 28.50 0.0M
2022-02-22 29.10 30.00 29.10 30.00 0.1M
2022-02-21 33.77 33.77 30.60 30.60 0.0M
2022-02-18 32.20 32.20 32.20 32.20 0.0M
2022-02-17 30.60 30.67 30.60 30.67 0.0M
2022-02-16 29.23 29.23 28.00 29.23 0.1M
2022-02-15 26.63 27.87 26.63 27.87 0.1M
2022-02-14 24.43 25.33 23.33 25.33 0.1M
2022-02-11 23.20 24.43 20.93 24.43 0.2M
2022-02-10 21.60 22.23 19.43 22.23 0.2M
2022-02-09 15.13 18.53 15.13 18.53 0.2M
2022-02-07 14.50 15.47 14.50 15.47 0.0M
2022-02-04 13.83 14.00 13.73 14.00 0.0M
2022-02-02 15.33 15.33 14.37 14.43 0.0M
2022-02-01 14.83 14.83 14.77 14.77 0.0M
2022-01-21 14.77 15.40 14.77 15.40 0.0M
2022-01-20 13.40 16.67 13.40 16.67 0.0M
2022-01-19 16.90 16.90 16.40 16.40 0.0M
2022-01-18 17.50 17.53 16.03 16.20 0.0M
2022-01-17 16.53 16.53 16.53 16.53 0.0M
2022-01-14 15.53 15.83 15.53 15.83 0.0M
2022-01-13 16.00 16.50 16.00 16.50 0.0M
2022-01-12 16.00 16.00 15.40 15.40 0.0M
2022-01-11 16.07 16.07 16.00 16.00 0.1M
2022-01-10 16.00 16.00 15.87 16.00 0.0M
2022-01-06 15.80 16.47 15.40 16.27 0.0M
2022-01-05 16.10 16.17 15.80 15.80 0.0M
2022-01-04 16.33 16.33 14.17 15.23 0.0M
2022-01-03 17.83 17.87 15.63 16.07 0.0M