RSWM Ltd

RSWM
🏛️ Indien →
146.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 158.55 158.55 158.55 158.55 1.8K
09:40 159.60 159.90 157.30 157.55 3.3K
10:30 159.55 159.55 159.55 159.55 0.0K
11:05 156.80 156.80 156.80 156.80 0.0K
11:25 156.80 156.80 156.80 156.80 0.1K
11:35 157.25 157.25 157.25 157.25 0.0K
13:15 157.25 157.25 157.00 157.00 0.0K
13:25 157.00 157.00 157.00 157.00 0.1K
13:45 155.85 155.85 155.85 155.85 0.6K
14:50 156.40 156.40 156.40 156.40 0.0K
14:55 156.10 156.10 156.10 156.10 0.0K
15:00 156.10 156.10 156.10 156.10 0.0K
15:05 155.70 155.70 155.70 155.70 0.0K
15:15 155.65 155.65 155.65 155.65 0.0K
15:20 155.65 156.00 155.65 156.00 0.1K
15:25 156.00 156.00 155.80 155.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 148.15 148.50 146.60 146.90 0.0M
2025-09-29 149.80 153.50 146.90 147.80 0.0M
2025-09-26 153.55 153.55 145.25 147.60 0.0M
2025-09-25 156.00 157.55 153.00 153.45 0.0M
2025-09-24 157.10 159.90 155.65 155.80 0.0M
2025-09-23 157.50 158.60 157.00 157.10 0.0M
2025-09-22 160.25 161.10 158.85 159.00 0.0M
2025-09-19 160.75 161.75 158.05 160.20 0.0M
2025-09-18 164.15 165.85 160.20 162.50 0.0M
2025-09-17 157.00 164.50 157.00 163.85 0.0M
2025-09-16 157.95 161.25 157.15 158.15 0.0M
2025-09-15 158.00 159.55 156.15 156.75 0.0M
2025-09-12 160.00 162.55 159.00 161.40 0.0M
2025-09-11 160.75 162.85 159.35 160.00 0.0M
2025-09-10 157.60 169.50 157.55 160.70 0.0M
2025-09-09 156.00 157.00 154.30 155.05 0.0M
2025-09-08 154.55 159.40 154.30 158.00 0.0M
2025-09-05 155.75 157.15 153.20 153.95 0.0M
2025-09-04 157.70 157.85 151.20 153.25 0.0M
2025-09-03 156.00 160.00 154.70 155.15 0.0M
2025-09-02 156.00 158.95 156.00 157.10 0.0M
2025-09-01 146.00 159.80 146.00 159.35 0.0M
2025-08-29 152.75 152.75 146.85 147.85 0.0M
2025-08-28 148.75 151.45 148.75 150.45 0.0M
2025-08-26 150.85 150.85 149.00 149.20 0.0M
2025-08-25 156.40 157.95 151.65 151.95 0.0M
2025-08-22 157.75 158.15 156.50 156.50 0.0M
2025-08-21 158.85 159.40 156.50 157.35 0.0M
2025-08-20 157.00 158.90 157.00 158.45 0.0M
2025-08-19 152.65 157.45 152.65 156.25 0.0M
2025-08-18 154.95 154.95 150.00 151.95 0.0M
2025-08-14 153.40 153.45 152.70 152.70 0.0M
2025-08-13 153.00 156.00 152.00 155.05 0.0M
2025-08-12 152.85 155.60 152.85 153.90 0.0M
2025-08-11 154.00 154.00 145.85 151.55 0.0M
2025-08-08 152.75 153.25 149.00 151.45 0.0M
2025-08-07 152.65 153.60 148.95 152.05 0.0M
2025-08-06 151.05 157.40 149.95 154.70 0.0M
2025-08-05 150.70 150.90 149.00 150.15 0.0M
2025-08-04 153.00 153.00 149.15 150.20 0.0M
2025-08-01 171.00 171.00 152.15 153.00 0.0M
2025-07-31 158.95 160.35 157.30 158.05 0.0M
2025-07-30 164.65 167.75 163.90 164.20 0.0M
2025-07-29 159.25 164.10 159.25 163.15 0.0M
2025-07-28 161.15 163.15 159.00 159.25 0.0M
2025-07-25 165.30 165.30 161.15 161.20 0.0M
2025-07-24 163.50 168.10 162.55 165.95 0.0M
2025-07-23 160.00 163.30 160.00 162.60 0.0M
2025-07-22 166.70 168.75 159.90 161.80 0.0M
2025-07-21 166.50 167.00 162.30 163.95 0.0M
2025-07-18 169.50 169.65 166.50 166.90 0.0M
2025-07-17 167.85 169.20 166.55 168.50 0.0M
2025-07-16 170.15 170.35 165.50 166.05 0.0M
2025-07-15 170.60 171.65 169.00 169.05 0.0M
2025-07-14 184.00 184.00 167.30 168.25 0.0M
2025-07-11 171.60 172.00 170.00 170.60 0.0M
2025-07-10 176.65 176.85 173.15 173.60 0.0M
2025-07-09 180.60 181.00 174.25 175.20 0.0M
2025-07-08 188.55 188.70 176.10 178.75 0.0M
2025-07-07 180.50 180.50 177.15 178.70 0.0M
2025-07-04 178.80 179.65 177.15 178.55 0.0M
2025-07-03 178.80 180.00 177.10 177.45 0.0M
2025-07-02 172.35 179.05 172.20 177.55 0.0M
2025-07-01 174.85 176.90 171.35 173.45 0.0M
2025-06-30 171.80 176.70 171.80 175.95 0.0M
2025-06-27 172.90 174.15 170.05 171.40 0.0M
2025-06-26 172.40 173.75 170.85 171.85 0.0M
2025-06-25 169.85 173.20 169.35 172.95 0.0M
2025-06-24 167.95 172.00 165.55 170.60 0.0M
2025-06-23 162.70 166.45 162.65 164.55 0.0M
2025-06-20 166.50 170.40 165.00 168.00 0.0M
2025-06-19 169.00 171.75 161.90 164.25 0.0M
2025-06-18 169.00 173.90 167.85 171.00 0.0M
2025-06-17 171.95 175.85 169.15 170.90 0.0M
2025-06-16 172.00 173.00 170.00 172.30 0.0M
2025-06-13 175.95 179.25 173.25 174.60 0.0M
2025-06-12 186.50 186.55 178.05 180.90 0.0M
2025-06-11 183.35 191.00 183.35 186.55 0.0M
2025-06-10 183.50 186.70 180.35 182.00 0.0M
2025-06-09 168.05 190.30 168.05 183.95 0.0M
2025-06-06 171.45 174.80 170.70 174.30 0.0M
2025-06-05 176.70 176.70 170.25 171.15 0.0M
2025-06-04 176.35 176.60 174.20 175.65 0.0M
2025-06-03 177.95 180.40 175.50 177.15 0.0M
2025-06-02 173.80 179.50 173.80 177.35 0.0M
2025-05-30 173.60 178.00 173.20 175.35 0.0M
2025-05-29 175.00 176.00 172.60 174.10 0.0M
2025-05-28 171.35 176.00 169.55 174.15 0.0M
2025-05-27 166.70 174.15 166.00 170.70 0.0M
2025-05-26 169.00 169.20 165.20 166.45 0.0M
2025-05-23 167.90 169.70 167.90 168.95 0.0M
2025-05-22 166.20 170.50 166.20 169.30 0.0M
2025-05-21 165.05 173.25 164.05 171.20 0.0M
2025-05-20 171.60 171.60 164.00 165.10 0.0M
2025-05-19 171.60 174.25 167.95 168.40 0.0M
2025-05-16 159.80 163.00 159.20 161.40 0.0M
2025-05-15 155.65 162.90 154.25 160.05 0.0M
2025-05-14 154.40 157.25 153.30 156.30 0.0M
2025-05-13 151.00 153.90 150.70 151.95 0.0M
2025-05-12 149.85 152.30 149.30 151.90 0.0M
2025-05-09 142.95 145.20 140.55 144.85 0.0M
2025-05-08 151.40 155.55 145.30 146.40 0.0M
2025-05-07 142.70 153.05 142.70 150.05 0.0M
2025-05-06 149.25 149.25 140.00 143.00 0.0M
2025-05-05 145.00 153.00 144.35 150.55 0.0M
2025-05-02 146.80 146.80 144.70 145.05 0.0M
2025-04-30 148.25 148.75 144.60 144.60 0.0M
2025-04-29 152.70 152.70 149.35 150.05 0.0M
2025-04-28 152.80 152.80 147.85 149.90 0.0M
2025-04-25 155.35 156.80 149.30 151.40 0.0M
2025-04-24 157.70 160.50 156.35 158.70 0.0M
2025-04-23 160.95 160.95 154.60 156.35 0.0M
2025-04-22 158.60 163.50 156.20 158.65 0.0M
2025-04-21 148.85 161.10 147.65 157.80 0.0M
2025-04-17 152.00 153.60 148.20 149.15 0.0M
2025-04-16 145.45 153.20 145.45 152.10 0.0M
2025-04-15 145.05 148.05 144.95 145.65 0.0M
2025-04-11 142.60 144.40 141.40 143.85 0.0M
2025-04-09 144.50 144.50 138.75 139.80 0.0M
2025-04-08 139.00 143.20 137.95 142.40 0.0M
2025-04-07 125.10 138.40 125.10 137.85 0.0M
2025-04-04 152.00 158.80 142.70 145.45 0.0M
2025-04-03 139.75 155.30 139.45 151.35 0.0M
2025-04-02 137.00 140.30 134.95 139.55 0.0M
2025-04-01 133.65 141.40 132.95 138.65 0.0M
2025-03-28 133.05 137.00 128.90 130.00 0.0M
2025-03-27 128.05 133.85 128.05 131.95 0.0M
2025-03-26 135.85 136.65 130.25 131.10 0.0M
2025-03-25 135.70 140.00 134.00 135.60 0.0M
2025-03-24 135.05 141.00 135.05 137.05 0.0M
2025-03-21 135.70 139.00 135.40 136.40 0.0M
2025-03-20 135.75 138.10 133.60 135.40 0.0M
2025-03-19 133.55 136.20 132.90 135.50 0.0M
2025-03-18 132.05 133.60 130.95 132.90 0.0M
2025-03-17 130.50 132.55 129.85 130.50 0.0M
2025-03-13 138.95 139.85 130.35 132.30 0.0M
2025-03-12 137.80 140.00 135.50 139.00 0.0M
2025-03-11 139.00 140.65 136.15 137.65 0.0M
2025-03-10 141.05 149.10 139.75 140.45 0.0M
2025-03-07 142.85 148.90 142.65 147.20 0.0M
2025-03-06 135.00 142.45 135.00 141.90 0.0M
2025-03-05 132.00 139.90 132.00 138.80 0.0M
2025-03-04 127.80 135.30 127.80 132.40 0.0M
2025-03-03 134.10 134.10 126.05 128.35 0.0M
2025-02-28 136.00 136.00 129.95 132.90 0.0M
2025-02-27 141.25 141.25 135.55 136.55 0.0M
2025-02-25 140.80 143.35 140.50 141.25 0.0M
2025-02-24 147.25 147.25 140.80 141.30 0.0M
2025-02-21 145.50 148.00 140.85 144.50 0.0M
2025-02-20 136.60 145.70 136.60 140.25 0.0M
2025-02-19 132.00 142.80 129.80 135.20 0.0M
2025-02-18 142.80 142.80 132.80 133.50 0.0M
2025-02-17 142.00 143.50 137.50 140.00 0.0M
2025-02-14 151.00 151.75 143.25 144.00 0.0M
2025-02-13 158.55 158.55 151.70 152.75 0.0M
2025-02-12 150.00 155.15 147.45 154.10 0.0M
2025-02-11 156.50 156.50 150.00 152.45 0.0M
2025-02-10 165.00 166.90 156.55 157.00 0.0M
2025-02-07 165.00 165.20 161.35 162.05 0.0M
2025-02-06 163.35 166.00 163.15 166.00 0.0M
2025-02-05 166.35 166.75 161.50 163.15 0.0M
2025-02-04 168.85 171.80 162.75 165.15 0.0M
2025-02-03 166.00 166.60 163.20 163.20 0.0M
2025-02-01 166.00 173.35 166.00 169.05 0.0M
2025-01-31 160.65 167.30 160.10 165.65 0.0M
2025-01-30 164.00 166.60 154.15 159.25 0.0M
2025-01-29 159.10 165.00 159.10 163.40 0.0M
2025-01-28 160.00 160.00 152.00 156.40 0.0M
2025-01-27 167.50 167.50 159.05 159.45 0.0M
2025-01-24 171.00 171.00 167.00 167.50 0.0M
2025-01-23 171.10 173.40 168.80 171.45 0.0M
2025-01-22 175.00 175.00 167.00 169.30 0.0M
2025-01-21 177.75 179.45 175.45 176.55 0.0M
2025-01-20 176.95 178.05 176.00 177.05 0.0M
2025-01-17 177.25 180.00 177.00 178.50 0.0M
2025-01-16 176.95 179.10 175.85 178.90 0.0M
2025-01-15 175.85 178.70 173.00 173.75 0.0M
2025-01-14 165.05 174.00 165.05 171.55 0.0M
2025-01-13 176.95 176.95 165.60 166.80 0.0M
2025-01-10 181.55 181.60 175.35 176.10 0.0M
2025-01-09 185.95 187.45 181.90 182.15 0.0M
2025-01-08 194.00 194.00 185.35 186.00 0.0M
2025-01-07 197.00 197.00 186.70 188.60 0.0M
2025-01-06 194.55 195.20 187.45 188.35 0.0M
2025-01-03 205.00 205.00 194.00 196.55 0.0M
2025-01-02 198.70 198.75 192.90 193.40 0.0M
2025-01-01 205.00 205.00 189.90 193.70 0.0M