RRP Semiconductor Ltd (RRPS)

RRPS
🏛️ Indien →
7,473.60
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 7,473.60 7,473.60 7,473.60 7,473.60 0.0M
2025-10-01 7,327.10 7,327.10 7,327.10 7,327.10 0.0M
2025-09-30 7,183.45 7,183.45 7,183.45 7,183.45 0.0M
2025-09-29 7,042.60 7,042.60 7,042.60 7,042.60 0.0M
2025-09-26 6,904.55 6,904.55 6,904.55 6,904.55 0.0M
2025-09-25 6,769.20 6,769.20 6,769.20 6,769.20 0.0M
2025-09-24 6,636.50 6,636.50 6,636.50 6,636.50 0.0M
2025-09-23 6,506.40 6,506.40 6,506.40 6,506.40 0.0M
2025-09-22 6,378.85 6,378.85 6,378.85 6,378.85 0.0M
2025-09-19 6,253.00 6,253.80 6,253.00 6,253.80 0.0M
2025-09-18 6,131.20 6,131.20 6,131.20 6,131.20 0.0M
2025-09-17 6,011.00 6,011.00 6,011.00 6,011.00 0.0M
2025-09-16 5,893.15 5,893.15 5,893.15 5,893.15 0.0M
2025-09-15 5,777.60 5,777.60 5,777.60 5,777.60 0.0M
2025-09-12 5,664.35 5,664.35 5,664.35 5,664.35 0.0M
2025-09-11 5,553.30 5,553.30 5,553.30 5,553.30 0.0M
2025-09-10 5,444.45 5,444.45 5,444.45 5,444.45 0.0M
2025-09-09 5,337.70 5,337.70 5,337.70 5,337.70 0.0M
2025-09-08 5,233.05 5,233.05 5,233.05 5,233.05 0.0M
2025-09-05 5,130.45 5,130.45 5,130.45 5,130.45 0.0M
2025-09-04 5,029.90 5,029.90 5,029.90 5,029.90 0.0M
2025-09-03 4,931.30 4,931.30 4,931.30 4,931.30 0.0M
2025-09-02 4,834.65 4,834.65 4,834.65 4,834.65 0.0M
2025-09-01 4,739.90 4,739.90 4,739.90 4,739.90 0.0M
2025-08-29 4,647.00 4,647.00 4,647.00 4,647.00 0.0M
2025-08-28 4,555.90 4,555.90 4,555.90 4,555.90 0.0M
2025-08-26 4,466.60 4,466.60 4,466.60 4,466.60 0.0M
2025-08-25 4,379.05 4,379.05 4,379.05 4,379.05 0.0M
2025-08-22 4,293.20 4,293.20 4,293.20 4,293.20 0.0M
2025-08-21 4,209.05 4,209.05 4,209.05 4,209.05 0.0M
2025-08-20 4,126.55 4,126.55 4,126.55 4,126.55 0.0M
2025-08-19 4,045.65 4,045.65 4,045.65 4,045.65 0.0M
2025-08-18 3,966.35 3,966.35 3,966.35 3,966.35 0.0M
2025-08-14 3,888.60 3,888.60 3,888.60 3,888.60 0.0M
2025-08-13 3,812.40 3,812.40 3,812.40 3,812.40 0.0M
2025-08-12 3,737.65 3,737.65 3,737.65 3,737.65 0.0M
2025-08-11 3,664.40 3,664.40 3,664.40 3,664.40 0.0M
2025-08-08 3,592.55 3,592.55 3,592.55 3,592.55 0.0M
2025-08-07 3,522.15 3,522.15 3,522.15 3,522.15 0.0M
2025-08-06 3,453.10 3,453.10 3,453.10 3,453.10 0.0M
2025-08-05 3,385.40 3,385.40 3,385.40 3,385.40 0.0M
2025-08-04 3,319.05 3,319.05 3,319.05 3,319.05 0.0M
2025-08-01 3,254.00 3,254.00 3,254.00 3,254.00 0.0M
2025-07-31 3,190.20 3,190.20 3,190.20 3,190.20 0.0M
2025-07-30 3,127.65 3,127.65 3,127.65 3,127.65 0.0M
2025-07-29 3,066.35 3,066.35 3,066.35 3,066.35 0.0M
2025-07-28 3,006.25 3,006.25 3,006.25 3,006.25 0.0M
2025-07-25 2,947.35 2,947.35 2,947.35 2,947.35 0.0M
2025-07-24 2,889.60 2,889.60 2,889.60 2,889.60 0.0M
2025-07-23 2,832.95 2,832.95 2,832.95 2,832.95 0.0M
2025-07-22 2,777.45 2,777.45 2,777.45 2,777.45 0.0M
2025-07-21 2,723.00 2,723.00 2,723.00 2,723.00 0.0M
2025-07-18 2,669.65 2,669.65 2,669.65 2,669.65 0.0M
2025-07-17 2,617.35 2,617.35 2,617.35 2,617.35 0.0M
2025-07-16 2,566.05 2,566.05 2,566.05 2,566.05 0.0M
2025-07-15 2,515.75 2,515.75 2,515.75 2,515.75 0.0M
2025-07-14 2,466.45 2,466.45 2,466.45 2,466.45 0.0M
2025-07-11 2,418.10 2,418.10 2,418.10 2,418.10 0.0M
2025-07-10 2,277.80 2,370.70 2,277.80 2,370.70 0.0M
2025-07-09 2,324.25 2,324.25 2,324.25 2,324.25 0.0M
2025-07-08 2,278.70 2,278.70 2,278.70 2,278.70 0.0M
2025-07-07 2,234.05 2,234.05 2,234.05 2,234.05 0.0M
2025-07-04 2,190.25 2,190.25 2,190.25 2,190.25 0.0M
2025-07-03 2,147.35 2,147.35 2,147.35 2,147.35 0.0M
2025-07-02 2,105.25 2,105.25 2,105.25 2,105.25 0.0M
2025-07-01 2,064.00 2,064.00 2,064.00 2,064.00 0.0M
2025-06-30 2,023.55 2,023.55 2,023.55 2,023.55 0.0M
2025-06-27 1,983.90 1,983.90 1,983.90 1,983.90 0.0M
2025-06-26 1,945.00 1,945.00 1,945.00 1,945.00 0.0M
2025-06-25 1,906.90 1,906.90 1,906.90 1,906.90 0.0M
2025-06-24 1,869.55 1,869.55 1,869.55 1,869.55 0.0M
2025-06-23 1,832.90 1,832.90 1,832.90 1,832.90 0.0M
2025-06-20 1,797.00 1,797.00 1,797.00 1,797.00 0.0M
2025-06-19 1,761.80 1,761.80 1,761.80 1,761.80 0.0M
2025-06-18 1,727.30 1,727.30 1,727.30 1,727.30 0.0M
2025-06-17 1,693.45 1,693.45 1,693.45 1,693.45 0.0M
2025-06-16 1,660.25 1,660.25 1,660.25 1,660.25 0.0M
2025-06-13 1,627.70 1,627.70 1,627.70 1,627.70 0.0M
2025-06-12 1,595.80 1,595.80 1,595.80 1,595.80 0.0M
2025-06-11 1,564.55 1,564.55 1,564.55 1,564.55 0.0M
2025-06-10 1,533.90 1,533.90 1,533.90 1,533.90 0.0M
2025-06-09 1,503.85 1,503.85 1,503.85 1,503.85 0.0M
2025-06-06 1,474.40 1,474.40 1,474.40 1,474.40 0.0M
2025-06-05 1,445.50 1,445.50 1,445.50 1,445.50 0.0M
2025-06-04 1,417.20 1,417.20 1,417.20 1,417.20 0.0M
2025-06-03 1,389.45 1,389.45 1,389.45 1,389.45 0.0M
2025-06-02 1,362.25 1,362.25 1,362.25 1,362.25 0.0M
2025-05-30 1,335.55 1,335.55 1,335.55 1,335.55 0.0M
2025-05-29 1,309.40 1,309.40 1,309.40 1,309.40 0.0M
2025-05-28 1,283.75 1,283.75 1,283.75 1,283.75 0.0M
2025-05-27 1,258.60 1,258.60 1,258.60 1,258.60 0.0M
2025-05-26 1,233.95 1,233.95 1,233.95 1,233.95 0.0M
2025-05-23 1,209.80 1,209.80 1,209.80 1,209.80 0.0M
2025-05-22 1,186.10 1,186.10 1,186.10 1,186.10 0.0M
2025-05-21 1,162.85 1,162.85 1,162.85 1,162.85 0.0M
2025-05-20 1,140.05 1,140.05 1,140.05 1,140.05 0.0M
2025-05-19 1,117.70 1,117.70 1,117.70 1,117.70 0.0M
2025-05-16 1,095.80 1,095.80 1,095.80 1,095.80 0.0M
2025-05-15 1,074.35 1,074.35 1,074.35 1,074.35 0.0M
2025-05-14 1,053.30 1,053.30 1,053.30 1,053.30 0.0M
2025-05-13 1,032.65 1,032.65 1,032.65 1,032.65 0.0M
2025-05-12 1,012.45 1,012.45 1,012.45 1,012.45 0.0M
2025-05-09 992.60 992.60 992.60 992.60 0.0M
2025-05-08 973.15 973.15 973.15 973.15 0.0M
2025-05-07 954.10 954.10 954.10 954.10 0.0M
2025-05-06 935.40 935.40 935.40 935.40 0.0M
2025-05-05 917.10 917.10 917.10 917.10 0.0M
2025-05-02 899.15 899.15 899.15 899.15 0.0M
2025-04-30 881.55 881.55 881.55 881.55 0.0M
2025-04-29 864.30 864.30 864.30 864.30 0.0M
2025-04-28 847.40 847.40 847.40 847.40 0.0M
2025-04-25 830.80 830.80 830.80 830.80 0.0M
2025-04-24 814.55 814.55 814.55 814.55 0.0M
2025-04-23 798.60 798.60 798.60 798.60 0.0M
2025-04-22 782.95 782.95 782.95 782.95 0.0M
2025-04-21 767.60 767.60 767.60 767.60 0.0M
2025-04-17 752.55 752.55 752.55 752.55 0.0M
2025-04-16 737.80 737.80 737.80 737.80 0.0M
2025-04-15 723.35 723.35 723.35 723.35 0.0M
2025-04-11 709.20 709.20 709.20 709.20 0.0M
2025-04-09 695.30 695.30 695.30 695.30 0.0M
2025-04-08 681.70 681.70 681.70 681.70 0.0M
2025-04-07 668.35 668.35 668.35 668.35 0.0M
2025-04-04 655.25 655.25 655.25 655.25 0.0M
2025-04-03 642.45 642.45 642.45 642.45 0.0M
2025-04-02 629.90 629.90 629.90 629.90 0.0M
2025-03-28 617.55 617.55 617.55 617.55 0.0M
2025-03-27 605.45 605.45 605.45 605.45 0.0M
2025-03-26 593.60 593.60 593.60 593.60 0.0M
2025-03-25 582.00 582.00 582.00 582.00 0.0M
2025-03-24 570.60 570.60 570.60 570.60 0.0M
2025-03-21 559.45 559.45 559.45 559.45 0.0M
2025-03-20 548.50 548.50 548.50 548.50 0.0M
2025-03-19 537.75 537.75 537.75 537.75 0.0M
2025-03-18 527.25 527.25 527.25 527.25 0.0M
2025-03-17 516.95 516.95 516.95 516.95 0.0M
2025-03-13 506.85 506.85 506.85 506.85 0.0M
2025-03-12 496.95 496.95 496.95 496.95 0.0M
2025-03-11 487.25 487.25 487.25 487.25 0.0M
2025-03-10 477.70 477.70 477.70 477.70 0.0M
2025-03-07 468.35 468.35 468.35 468.35 0.0M
2025-03-06 459.20 459.20 459.20 459.20 0.0M
2025-03-05 450.20 450.20 450.20 450.20 0.0M
2025-03-04 441.40 441.40 441.40 441.40 0.0M
2025-03-03 432.75 432.75 432.75 432.75 0.0M
2025-02-28 424.30 424.30 424.30 424.30 0.0M
2025-02-27 416.00 416.00 416.00 416.00 0.0M
2025-02-25 407.85 407.85 407.85 407.85 0.0M
2025-02-24 399.90 399.90 399.90 399.90 0.0M
2025-02-21 392.10 392.10 392.10 392.10 0.0M
2025-02-20 384.45 384.45 384.45 384.45 0.0M
2025-02-19 376.95 376.95 376.95 376.95 0.0M
2025-02-18 369.60 369.60 369.60 369.60 0.0M
2025-02-17 362.40 362.40 362.40 362.40 0.0M
2025-02-14 355.30 355.30 355.30 355.30 0.0M
2025-02-13 348.35 348.35 348.35 348.35 0.0M
2025-02-12 341.55 341.55 341.55 341.55 0.0M
2025-02-11 334.90 334.90 334.90 334.90 0.0M
2025-02-10 328.35 328.35 328.35 328.35 0.0M
2025-02-07 321.95 321.95 321.95 321.95 0.0M
2025-02-06 315.65 315.65 315.65 315.65 0.0M
2025-02-05 309.50 309.50 309.50 309.50 0.0M
2025-02-04 303.45 303.45 303.45 303.45 0.0M
2025-02-03 297.50 297.50 297.50 297.50 0.0M
2025-02-01 291.70 291.70 291.70 291.70 0.0M
2025-01-31 286.00 286.00 286.00 286.00 0.0M
2025-01-30 280.40 280.40 280.40 280.40 0.0M
2025-01-29 274.95 274.95 274.95 274.95 0.0M
2025-01-28 269.60 269.60 269.60 269.60 0.0M
2025-01-27 264.35 264.35 264.35 264.35 0.0M
2025-01-24 259.20 259.20 259.20 259.20 0.0M
2025-01-23 254.15 254.15 254.15 254.15 0.0M
2025-01-22 249.20 249.20 249.20 249.20 0.0M
2025-01-21 244.35 244.35 244.35 244.35 0.0M
2025-01-20 239.60 239.60 239.60 239.60 0.0M
2025-01-17 234.95 234.95 234.95 234.95 0.0M
2025-01-16 230.35 230.35 230.35 230.35 0.0M
2025-01-15 225.85 225.85 225.85 225.85 0.0M
2025-01-14 221.45 221.45 221.45 221.45 0.0M
2025-01-13 217.15 217.15 217.15 217.15 0.0M
2025-01-10 212.90 212.90 212.90 212.90 0.0M
2025-01-09 208.75 208.75 208.75 208.75 0.0M
2025-01-08 204.70 204.70 204.70 204.70 0.0M
2025-01-07 200.70 200.70 200.70 200.70 0.0M
2025-01-06 196.80 196.80 196.80 196.80 0.0M
2025-01-03 192.95 192.95 192.95 192.95 0.0M
2025-01-02 189.20 189.20 189.20 189.20 0.0M
2025-01-01 185.50 185.50 185.50 185.50 0.0M