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
2023-12-29 614.90 615.00 577.10 605.75 0.0M
2023-12-28 592.70 616.50 570.00 600.30 0.1M
2023-12-27 588.00 599.00 567.00 587.15 0.0M
2023-12-26 593.50 600.00 553.80 587.75 0.0M
2023-12-22 574.00 591.00 564.00 578.75 0.0M
2023-12-21 567.00 581.00 541.00 578.00 0.0M
2023-12-20 595.00 595.00 567.00 568.00 0.0M
2023-12-19 576.50 594.00 575.00 594.00 0.0M
2023-12-18 592.10 607.90 585.00 585.65 0.0M
2023-12-15 605.00 608.00 580.00 596.50 0.0M
2023-12-14 585.00 609.00 579.00 604.30 0.0M
2023-12-13 580.00 595.00 571.10 592.90 0.0M
2023-12-12 576.00 584.00 567.00 569.00 0.0M
2023-12-11 580.00 585.00 577.00 578.50 0.0M
2023-12-08 570.00 589.00 565.00 574.80 0.0M
2023-12-07 576.00 589.15 568.00 576.00 0.0M
2023-12-06 583.00 594.35 576.00 578.00 0.0M
2023-12-05 613.00 613.00 585.20 594.35 0.0M
2023-12-04 610.25 618.95 606.00 608.05 0.0M
2023-12-01 646.50 646.50 591.20 615.10 0.0M
2023-11-30 610.00 625.85 575.00 616.95 0.1M
2023-11-29 575.00 604.05 558.00 596.05 0.0M
2023-11-28 599.00 599.00 558.00 575.30 0.0M
2023-11-24 570.00 594.00 565.00 580.75 0.0M
2023-11-23 578.70 578.70 562.30 574.30 0.0M
2023-11-22 577.65 577.65 562.00 569.65 0.0M
2023-11-21 580.00 580.00 561.50 575.70 0.0M
2023-11-20 567.00 585.75 551.55 580.00 0.0M
2023-11-17 575.00 589.90 570.00 573.70 0.0M
2023-11-16 588.00 600.00 565.05 574.70 0.0M
2023-11-15 580.00 594.00 580.00 585.35 0.0M
2023-11-13 570.00 585.00 570.00 581.50 0.0M
2023-11-12 561.00 581.00 561.00 565.00 0.0M
2023-11-10 596.50 596.50 567.00 580.55 0.0M
2023-11-09 613.45 613.45 575.10 590.00 0.0M
2023-11-08 610.00 613.95 585.00 592.55 0.0M
2023-11-07 675.00 675.00 615.75 615.75 0.0M
2023-11-06 639.00 658.00 620.00 648.15 0.1M
2023-11-03 621.00 621.00 590.20 599.10 0.0M
2023-11-02 612.00 615.00 600.00 602.55 0.0M
2023-11-01 603.20 617.00 595.00 605.00 0.0M
2023-10-31 645.05 658.00 618.00 619.85 0.0M
2023-10-30 666.55 666.55 621.00 639.20 0.0M
2023-10-27 640.25 673.95 640.00 653.45 0.1M
2023-10-26 606.00 630.00 589.95 612.95 0.0M
2023-10-25 605.00 605.00 555.85 596.85 0.0M
2023-10-23 646.90 663.90 605.00 605.00 0.0M
2023-10-20 582.00 646.90 582.00 644.95 0.0M
2023-10-19 555.00 593.95 554.95 592.05 0.0M
2023-10-18 551.00 571.00 530.00 540.00 0.0M
2023-10-17 537.40 547.50 536.00 543.20 0.0M
2023-10-16 527.00 539.90 505.00 532.55 0.0M
2023-10-13 521.30 524.25 519.70 523.00 0.0M
2023-10-12 524.47 538.67 502.37 520.53 0.0M
2023-10-11 519.33 532.67 511.33 514.17 0.0M
2023-10-10 467.77 513.27 466.67 506.00 0.0M
2023-10-09 466.67 482.20 455.33 469.83 0.0M
2023-10-06 478.97 480.00 467.33 475.33 0.0M
2023-10-05 475.80 481.33 452.03 478.97 0.1M
2023-10-04 501.33 506.67 473.73 475.80 0.1M
2023-10-03 513.33 519.67 498.67 498.67 0.0M
2023-09-29 520.67 529.27 516.67 519.73 0.0M
2023-09-28 513.33 526.63 513.33 517.47 0.0M
2023-09-27 477.50 506.07 477.50 504.30 0.0M
2023-09-26 488.03 496.00 476.67 485.43 0.0M
2023-09-25 502.67 507.33 498.67 499.43 0.0M
2023-09-22 493.33 512.67 493.33 502.67 0.0M
2023-09-21 513.30 517.80 487.23 489.07 0.0M
2023-09-20 520.00 520.00 500.00 511.90 0.0M
2023-09-18 534.40 534.40 513.37 522.83 0.1M
2023-09-15 526.90 536.67 508.03 508.97 0.0M
2023-09-14 526.67 535.50 497.33 534.77 0.0M
2023-09-13 520.37 520.37 495.20 510.00 0.0M
2023-09-12 563.33 573.33 521.23 521.23 0.0M
2023-09-11 533.33 550.00 533.33 548.63 0.0M
2023-09-08 502.00 529.53 496.83 525.03 0.0M
2023-09-07 543.30 548.00 512.37 512.60 0.0M
2023-09-06 565.33 586.63 533.47 539.33 0.1M
2023-09-05 561.53 561.53 561.53 561.53 0.0M
2023-09-04 534.80 534.80 534.80 534.80 0.0M
2023-09-01 497.93 510.40 497.93 509.33 0.1M
2023-08-31 467.37 490.00 467.33 486.10 0.2M
2023-08-30 490.23 490.23 470.70 473.57 0.1M
2023-08-29 446.67 474.47 429.33 466.90 0.1M
2023-08-28 459.50 469.47 446.73 451.90 0.0M
2023-08-25 472.83 476.60 463.33 465.73 0.0M
2023-08-24 476.67 481.33 470.67 480.57 0.0M
2023-08-23 474.83 486.67 443.53 464.90 0.0M
2023-08-22 488.00 493.00 459.60 466.40 0.0M
2023-08-21 466.67 488.00 466.67 483.77 0.0M
2023-08-18 458.00 472.90 458.00 468.57 0.0M
2023-08-17 446.00 453.33 435.53 451.67 0.0M
2023-08-16 441.33 449.33 430.00 436.30 0.0M
2023-08-14 406.67 432.67 404.07 432.67 0.2M
2023-08-11 399.33 413.50 396.37 412.07 0.1M
2023-08-10 408.00 408.00 392.00 393.83 0.0M
2023-08-09 413.33 413.33 397.50 405.33 0.0M
2023-08-08 400.67 414.97 400.67 405.13 0.0M
2023-08-07 424.67 430.73 394.67 395.33 0.0M
2023-08-04 400.00 416.93 390.00 410.23 0.0M
2023-08-03 390.67 400.07 382.53 397.10 0.0M
2023-08-02 409.33 409.33 387.60 399.07 0.0M
2023-08-01 387.33 417.13 387.33 408.00 0.1M
2023-07-31 396.67 400.57 386.70 397.30 0.0M
2023-07-28 375.33 381.50 370.33 381.50 0.0M
2023-07-27 372.03 383.33 359.23 363.33 0.1M
2023-07-26 393.33 406.67 370.13 378.13 0.0M
2023-07-25 380.00 396.67 380.00 389.60 0.0M
2023-07-24 370.00 390.33 370.00 379.67 0.1M
2023-07-21 358.00 371.77 356.67 371.77 0.0M
2023-07-20 362.67 366.63 353.73 354.07 0.0M
2023-07-19 374.00 377.33 363.77 372.33 0.0M
2023-07-18 379.37 380.03 359.07 372.73 0.1M
2023-07-17 357.07 361.97 356.63 361.97 0.0M
2023-07-14 325.37 344.73 325.37 344.73 0.0M
2023-07-13 329.97 335.87 323.33 328.33 0.1M
2023-07-12 303.73 319.90 303.73 319.90 0.0M
2023-07-11 306.93 318.23 294.00 304.67 0.0M
2023-07-10 326.67 326.67 306.93 306.93 0.0M
2023-07-07 346.00 346.00 323.07 323.07 0.0M
2023-07-06 339.93 340.70 321.33 340.07 0.1M
2023-07-05 324.50 324.50 323.27 324.50 0.0M
2023-07-04 309.07 309.07 306.67 309.07 0.1M
2023-07-03 289.37 294.37 277.33 294.37 0.0M
2023-06-30 301.97 303.33 280.30 280.37 0.0M
2023-06-28 287.33 295.97 277.70 295.03 0.1M
2023-06-27 275.13 282.13 264.67 281.90 0.1M
2023-06-26 237.33 256.50 237.33 256.50 0.0M
2023-06-23 217.33 233.20 217.33 233.20 0.0M
2023-06-22 205.37 216.63 205.37 212.00 0.0M
2023-06-21 213.33 215.07 203.77 213.33 0.0M
2023-06-20 208.67 217.67 208.00 213.37 0.0M
2023-06-19 213.33 216.00 209.33 209.33 0.0M
2023-06-16 221.27 221.27 212.67 212.67 0.0M
2023-06-15 208.67 219.77 208.67 219.77 0.0M
2023-06-14 213.33 213.33 203.70 208.43 0.0M
2023-06-13 213.33 216.67 205.33 208.00 0.0M
2023-06-12 216.67 229.33 213.33 214.37 0.0M
2023-06-09 222.00 225.33 216.83 216.83 0.0M
2023-06-08 212.00 233.20 202.07 216.67 0.0M
2023-06-07 216.67 216.67 213.33 213.33 0.0M
2023-06-06 224.87 224.87 216.67 216.67 0.0M
2023-06-05 220.03 228.97 215.33 217.37 0.0M
2023-06-02 223.37 233.27 223.37 226.67 0.0M
2023-06-01 233.27 233.27 226.67 226.67 0.0M
2023-05-31 235.30 235.30 220.07 230.00 0.0M
2023-05-30 243.33 245.87 226.20 227.90 0.0M
2023-05-29 239.93 239.93 230.00 237.60 0.0M
2023-05-26 232.70 233.10 220.33 230.23 0.0M
2023-05-25 221.33 222.60 212.67 222.00 0.0M
2023-05-24 204.00 212.00 200.67 212.00 0.0M
2023-05-23 198.20 206.67 198.20 202.67 0.0M
2023-05-22 216.53 216.60 204.67 207.83 0.0M
2023-05-19 205.33 216.57 205.33 212.33 0.0M
2023-05-18 222.67 226.67 214.07 215.40 0.0M
2023-05-17 225.33 225.33 225.33 225.33 0.0M
2023-05-16 243.17 243.20 228.20 228.40 0.0M
2023-05-15 253.33 253.33 237.77 240.20 0.0M
2023-05-12 250.43 250.43 237.03 250.27 0.1M
2023-05-11 233.30 238.53 231.60 238.53 0.0M
2023-05-10 218.00 228.37 214.70 227.20 0.1M
2023-05-09 216.60 217.57 216.53 217.57 0.1M
2023-05-08 191.03 209.33 191.03 207.23 0.2M
2023-05-05 203.33 211.07 201.07 201.07 0.1M
2023-05-04 222.67 226.67 211.63 211.63 0.0M
2023-05-03 222.87 222.87 214.67 222.77 0.1M
2023-05-02 209.33 212.27 203.33 212.27 0.0M
2023-04-28 209.33 209.47 200.00 202.17 0.0M
2023-04-27 193.33 199.50 193.33 199.50 0.0M
2023-04-26 198.00 198.00 190.00 190.00 0.0M
2023-04-24 208.33 208.33 188.77 193.50 0.0M
2023-04-21 198.43 198.43 198.43 198.43 0.0M
2023-04-20 188.67 189.00 188.67 189.00 0.0M
2023-04-19 185.67 185.67 180.00 180.00 0.0M
2023-04-18 186.33 186.67 169.57 177.13 0.0M
2023-04-17 177.80 177.80 177.80 177.80 0.0M
2023-04-13 176.47 177.80 176.47 177.80 0.0M
2023-04-11 170.00 170.00 169.33 169.33 0.0M
2023-04-10 166.67 170.00 166.67 170.00 0.0M
2023-04-06 174.20 174.20 174.20 174.20 0.0M
2023-04-05 174.20 174.20 174.20 174.20 0.0M
2023-04-03 184.67 184.67 182.67 182.67 0.0M
2023-03-31 187.23 187.60 180.67 183.17 0.0M
2023-03-29 180.00 180.00 178.67 178.67 0.0M
2023-03-28 182.67 182.67 178.67 182.00 0.0M
2023-03-27 173.73 182.47 173.73 182.47 0.0M
2023-03-24 165.70 173.80 160.07 173.80 0.0M
2023-03-23 169.97 174.00 164.70 165.70 0.0M
2023-03-22 149.97 158.20 149.97 158.20 0.0M
2023-03-21 138.00 143.83 135.70 143.83 0.0M
2023-03-20 130.07 140.67 124.13 130.77 0.1M
2023-03-17 131.33 139.33 125.67 137.33 0.0M
2023-03-16 128.00 128.67 128.00 128.67 0.0M
2023-03-15 134.00 134.00 134.00 134.00 0.0M
2023-03-14 140.00 140.00 128.70 138.00 0.0M
2023-03-10 139.33 139.73 139.33 139.73 0.0M
2023-03-09 148.67 148.67 148.67 148.67 0.0M
2023-03-08 135.33 150.00 135.33 148.67 0.0M
2023-03-06 150.00 150.00 150.00 150.00 0.0M
2023-03-03 152.60 152.67 142.37 151.33 0.0M
2023-03-02 162.50 162.50 152.60 152.60 0.0M
2023-03-01 152.00 159.67 151.70 151.70 0.0M
2023-02-28 154.73 166.00 154.73 157.33 0.0M
2023-02-27 171.33 171.33 152.00 156.07 0.0M
2023-02-24 160.33 160.33 160.33 160.33 0.0M
2023-02-23 177.20 177.20 172.67 172.67 0.0M
2023-02-22 165.40 165.40 165.33 165.37 0.0M
2023-02-17 176.67 183.33 176.67 183.33 0.0M
2023-02-16 181.67 181.67 181.67 181.67 0.0M
2023-02-15 160.80 176.67 160.80 176.20 0.0M
2023-02-14 196.63 197.27 162.73 170.00 0.0M
2023-02-13 166.67 180.00 166.67 180.00 0.0M
2023-02-09 169.67 169.67 169.67 169.67 0.0M
2023-02-08 168.67 169.67 168.67 169.67 0.0M
2023-02-07 198.33 198.33 168.67 168.67 0.0M
2023-02-06 168.00 183.27 168.00 183.27 0.0M
2023-02-03 171.60 178.00 170.97 176.67 0.0M
2023-02-02 162.20 178.33 162.20 178.33 0.0M
2023-02-01 169.53 171.50 156.00 169.93 0.0M
2023-01-31 160.33 164.00 160.33 163.33 0.0M
2023-01-30 169.07 169.07 166.67 167.33 0.0M
2023-01-27 180.00 180.00 175.13 175.40 0.0M
2023-01-25 184.33 184.33 184.33 184.33 0.0M
2023-01-24 191.33 191.33 184.33 186.33 0.0M
2023-01-23 192.93 196.07 187.00 187.00 0.0M
2023-01-19 184.20 186.73 183.67 186.73 0.1M
2023-01-18 195.60 201.87 193.33 193.33 0.1M
2023-01-17 193.33 193.33 182.33 192.27 0.0M
2023-01-16 199.30 199.30 187.07 191.90 0.1M
2023-01-13 189.83 189.83 180.83 189.83 0.0M
2023-01-12 180.00 180.80 179.53 180.80 0.1M
2023-01-11 166.13 172.20 157.07 172.20 0.1M
2023-01-10 173.13 173.13 158.33 164.00 0.1M
2023-01-09 168.20 168.20 164.67 166.67 0.0M
2023-01-06 183.33 183.33 173.33 173.33 0.0M