RSD Finance Ltd (RSDF)

RSDF
🏛️ Indien →
102.65
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
2021-12-31 137.75 152.25 137.75 142.00 0.0M
2021-12-30 160.20 160.20 145.00 145.00 0.0M
2021-12-29 152.60 152.60 150.00 152.60 0.0M
2021-12-28 145.35 145.35 145.35 145.35 0.0M
2021-12-27 138.45 138.45 138.45 138.45 0.0M
2021-12-24 131.90 131.90 131.90 131.90 0.0M
2021-12-23 113.75 125.65 113.75 125.65 0.0M
2021-12-22 119.70 119.70 119.70 119.70 0.0M
2021-12-21 125.95 125.95 125.95 125.95 0.0M
2021-12-20 146.45 146.45 132.55 132.55 0.0M
2021-12-17 138.00 139.50 132.90 139.50 0.0M
2021-12-16 132.90 132.90 132.90 132.90 0.0M
2021-12-15 126.60 126.60 126.60 126.60 0.0M
2021-12-14 119.95 120.60 119.95 120.60 0.0M
2021-12-13 114.90 114.90 114.90 114.90 0.0M
2021-12-10 107.00 109.45 107.00 109.45 0.0M
2021-12-09 100.00 104.80 96.60 104.25 0.0M
2021-12-08 99.90 99.90 94.30 99.90 0.0M
2021-12-07 90.95 95.15 90.95 95.15 0.0M
2021-12-06 90.05 93.00 90.05 90.65 0.0M
2021-12-03 97.00 104.65 94.75 94.75 0.0M
2021-12-02 107.90 107.90 97.70 99.70 0.0M
2021-12-01 102.80 102.80 102.80 102.80 0.0M
2021-11-30 97.95 97.95 97.95 97.95 0.0M
2021-11-29 93.30 93.30 93.30 93.30 0.0M
2021-11-26 88.90 88.90 88.90 88.90 0.0M
2021-11-25 84.70 84.70 84.70 84.70 0.0M
2021-11-24 80.70 80.70 80.65 80.70 0.0M
2021-11-23 76.90 76.90 76.80 76.90 0.0M
2021-11-22 73.25 73.25 73.25 73.25 0.0M
2021-11-18 69.80 69.80 67.00 69.80 0.0M
2021-11-17 66.25 66.50 60.20 66.50 0.0M
2021-11-16 63.35 63.35 60.50 63.35 0.0M
2021-11-15 64.20 64.20 60.15 60.35 0.0M
2021-11-12 61.15 61.15 61.00 61.15 0.0M
2021-11-11 53.05 58.25 53.05 58.25 0.0M
2021-11-10 52.90 55.50 52.90 55.50 0.0M
2021-11-09 52.95 52.95 52.90 52.90 0.0M
2021-11-08 45.80 50.45 45.80 50.45 0.0M
2021-11-03 45.80 48.05 44.00 48.05 0.0M
2021-11-02 47.00 47.00 45.80 45.80 0.0M
2021-11-01 50.00 50.00 48.20 48.20 0.0M
2021-10-29 50.70 50.70 50.70 50.70 0.0M
2021-10-28 53.90 53.90 53.35 53.35 0.0M
2021-10-27 56.15 56.15 56.15 56.15 0.0M
2021-10-22 54.50 54.50 54.50 54.50 0.0M
2021-10-21 57.80 57.80 52.35 52.35 0.0M
2021-10-20 56.15 56.15 50.95 55.10 0.0M
2021-10-19 48.70 53.60 48.70 53.60 0.0M
2021-10-14 51.20 51.30 51.20 51.25 0.0M
2021-10-13 46.90 50.20 45.50 48.90 0.0M
2021-10-12 43.60 47.85 43.60 47.85 0.0M
2021-10-11 48.00 48.00 45.60 45.60 0.0M
2021-10-08 52.50 52.50 48.00 48.00 0.0M
2021-10-07 50.00 50.00 50.00 50.00 0.0M
2021-10-06 50.05 52.50 47.65 47.65 0.0M
2021-10-05 55.10 55.10 50.05 50.05 0.0M
2021-10-04 47.65 52.60 47.65 52.60 0.0M
2021-10-01 49.00 50.35 48.00 50.15 0.0M
2021-09-30 46.70 48.00 46.70 48.00 0.0M
2021-09-29 45.40 46.70 44.50 46.70 0.0M
2021-09-28 42.40 44.50 42.40 44.50 0.0M
2021-09-27 42.40 42.40 42.40 42.40 0.0M
2021-09-24 40.40 40.40 40.40 40.40 0.0M
2021-09-23 36.75 38.50 36.75 38.50 0.0M
2021-09-22 36.75 36.75 36.75 36.75 0.0M
2021-09-20 35.00 35.00 35.00 35.00 0.0M
2021-09-17 33.55 35.00 33.55 35.00 0.0M
2021-09-16 35.00 35.00 33.55 33.55 0.0M
2021-09-13 34.65 34.65 33.55 33.55 0.0M
2021-09-08 34.65 34.65 34.65 34.65 0.0M
2021-09-06 33.70 35.00 33.45 34.65 0.0M
2021-09-03 33.45 35.50 33.45 33.55 0.0M
2021-09-02 35.20 35.20 35.20 35.20 0.0M
2021-09-01 35.20 35.20 35.20 35.20 0.0M
2021-08-27 36.80 36.80 35.20 35.20 0.0M
2021-08-26 37.00 37.00 35.05 35.05 0.0M
2021-08-23 36.90 36.90 35.25 35.25 0.0M
2021-08-04 36.90 36.90 35.15 35.15 0.0M
2021-08-03 35.15 35.15 35.15 35.15 0.0M
2021-08-02 33.50 33.50 33.50 33.50 0.0M
2021-07-30 33.25 33.25 33.25 33.25 0.0M
2021-07-29 33.50 35.00 32.00 35.00 0.0M
2021-07-16 33.50 33.50 33.50 33.50 0.0M
2021-07-14 33.50 33.50 33.50 33.50 0.0M
2021-07-13 31.95 31.95 31.95 31.95 0.0M
2021-07-12 30.45 30.45 30.45 30.45 0.0M
2021-07-09 31.80 31.80 31.80 31.80 0.0M
2021-07-08 33.30 33.30 33.30 33.30 0.0M
2021-07-05 31.75 31.75 31.75 31.75 0.0M
2021-06-28 30.25 30.25 30.25 30.25 0.0M
2021-06-16 31.80 31.80 31.80 31.80 0.0M
2021-06-15 33.30 33.30 33.30 33.30 0.0M
2021-06-11 36.00 36.00 33.30 33.30 0.0M
2021-06-10 36.65 36.65 33.40 35.05 0.0M
2021-06-09 37.80 37.80 35.00 35.00 0.0M
2021-06-08 36.75 36.75 36.75 36.75 0.0M
2021-06-07 33.25 36.75 33.25 36.75 0.0M
2021-06-04 34.60 35.55 34.60 35.00 0.0M
2021-06-03 32.60 33.95 31.00 33.90 0.0M
2021-06-01 32.60 33.00 32.60 32.60 0.0M
2021-05-27 37.45 37.45 34.10 34.10 0.0M
2021-05-26 37.50 37.60 35.75 35.75 0.0M
2021-05-25 35.00 37.60 35.00 37.60 0.0M
2021-05-24 39.60 39.60 35.95 35.95 0.0M
2021-05-21 38.15 38.15 34.70 37.80 0.0M
2021-05-19 36.35 36.35 36.35 36.35 0.0M
2021-05-18 34.65 34.65 34.65 34.65 0.0M
2021-05-14 33.00 33.00 33.00 33.00 0.0M
2021-05-05 31.50 31.50 31.50 31.50 0.0M
2021-05-04 27.70 30.00 27.50 30.00 0.0M
2021-04-30 28.80 28.80 28.70 28.70 0.0M
2021-04-29 28.75 28.75 28.75 28.75 0.0M
2021-04-20 29.90 29.90 29.90 29.90 0.0M
2021-04-16 32.00 32.00 31.30 31.30 0.0M
2021-04-12 32.80 32.80 32.80 32.80 0.0M
2021-04-06 34.50 34.50 34.50 34.50 0.0M
2021-03-31 32.85 34.50 32.80 34.50 0.0M
2021-03-30 34.00 35.00 34.00 34.30 0.0M
2021-03-26 33.40 33.40 33.35 33.35 0.0M
2021-03-25 31.85 31.85 31.85 31.85 0.0M
2021-03-24 35.15 35.15 31.85 31.85 0.0M
2021-03-19 36.65 36.65 33.50 33.50 0.0M
2021-03-16 34.95 34.95 34.95 34.95 0.0M
2021-03-15 36.40 36.40 36.40 36.40 0.0M
2021-03-12 36.40 36.40 34.80 36.40 0.0M
2021-03-10 34.90 36.40 34.90 36.40 0.0M
2021-03-09 36.40 36.40 36.40 36.40 0.0M
2021-03-08 40.10 40.10 38.15 38.15 0.0M
2021-03-05 40.15 40.15 40.15 40.15 0.0M
2021-03-04 40.40 42.10 40.40 42.10 0.0M
2021-03-03 42.40 42.40 42.20 42.20 0.0M
2021-03-02 45.95 45.95 44.40 44.40 0.0M
2021-03-01 46.70 46.70 46.45 46.45 0.0M
2021-02-26 48.85 48.85 48.85 48.85 0.0M
2021-02-23 48.95 51.20 48.95 51.05 0.0M
2021-02-17 51.50 51.50 51.50 51.50 0.0M
2021-02-15 51.50 51.50 51.50 51.50 0.0M
2021-02-12 50.80 50.80 50.80 50.80 0.0M
2021-02-03 50.85 50.85 50.85 50.85 0.0M
2021-01-27 51.95 51.95 50.95 50.95 0.0M
2021-01-25 49.90 49.90 49.50 49.50 0.0M
2021-01-22 47.90 47.90 47.60 47.60 0.0M
2021-01-21 45.75 45.75 45.65 45.70 0.0M
2021-01-20 43.70 43.70 43.70 43.70 0.0M
2021-01-15 41.70 41.70 41.70 41.70 0.0M
2021-01-14 37.90 39.75 37.90 39.75 0.0M
2021-01-13 36.10 37.90 36.10 37.90 0.0M
2021-01-12 36.10 36.10 36.10 36.10 0.0M
2021-01-08 36.10 36.10 36.10 36.10 0.0M
2021-01-07 34.20 36.10 34.20 36.10 0.0M
2021-01-06 34.40 34.40 34.40 34.40 0.0M