Rts Power Corporation Ltd (RTSP)

RTSP
🏛️ Indien →
154.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 150.75 150.75 150.75 150.75 0.0K
09:25 146.55 150.30 146.55 150.30 0.1K
09:45 149.00 149.00 149.00 149.00 0.0K
09:50 146.80 146.80 146.80 146.80 0.0K
10:00 149.00 149.00 149.00 149.00 0.0K
10:05 146.80 149.00 146.80 146.80 0.1K
10:15 146.80 149.00 146.80 146.80 1.2K
10:20 148.90 148.90 147.00 147.00 0.0K
10:25 148.80 148.80 148.80 148.80 0.0K
10:30 147.05 147.05 147.05 147.05 0.4K
10:35 147.05 147.05 147.05 147.05 0.0K
10:40 148.65 148.65 147.05 147.05 0.0K
10:50 148.95 148.95 148.95 148.95 0.7K
11:00 146.80 146.80 146.80 146.80 1.4K
11:05 149.20 149.20 149.20 149.20 0.0K
11:15 146.70 148.95 146.70 148.95 0.2K
11:20 146.70 148.80 146.70 148.80 0.1K
11:25 148.80 148.80 146.40 146.40 0.7K
11:30 146.40 146.50 145.00 146.50 0.2K
11:35 146.50 146.50 146.50 146.50 0.0K
11:40 146.60 146.60 146.60 146.60 1.2K
11:45 148.60 148.60 148.60 148.60 0.0K
12:10 147.05 148.40 147.05 148.40 0.0K
12:15 147.05 147.05 147.05 147.05 0.1K
12:20 148.50 148.50 147.05 147.05 0.0K
12:25 148.50 148.50 147.05 147.05 0.0K
12:35 148.65 148.65 148.65 148.65 0.0K
13:10 148.60 148.60 148.60 148.60 0.0K
13:35 147.05 147.05 147.05 147.05 0.0K
13:45 148.50 148.50 148.50 148.50 0.0K
13:55 147.00 147.00 147.00 147.00 1.1K
14:05 148.40 148.40 148.40 148.40 0.0K
14:25 148.40 148.40 148.40 148.40 0.1K
14:30 148.00 148.00 147.70 147.70 0.4K
14:35 148.40 148.40 148.40 148.40 0.0K
14:55 147.50 147.50 147.50 147.50 0.0K
15:00 148.60 148.60 148.60 148.60 0.0K
15:20 148.60 149.30 147.00 147.00 0.4K
15:25 149.30 149.30 147.00 148.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 151.90 157.50 148.30 154.95 0.0M
2025-09-25 144.50 154.95 144.50 152.85 0.0M
2025-09-24 150.75 150.75 145.00 148.55 0.0M
2025-09-23 149.45 153.80 145.00 149.50 0.0M
2025-09-22 145.20 150.00 145.20 149.10 0.0M
2025-09-19 150.60 152.80 147.20 148.35 0.0M
2025-09-18 158.00 158.00 147.45 149.10 0.0M
2025-09-17 146.15 150.50 146.00 148.00 0.0M
2025-09-16 152.90 152.90 146.05 147.70 0.0M
2025-09-15 149.10 149.10 144.30 146.65 0.0M
2025-09-12 144.00 149.40 144.00 146.10 0.0M
2025-09-11 148.00 149.95 146.00 147.25 0.0M
2025-09-10 151.95 151.95 145.10 146.65 0.0M
2025-09-09 149.35 149.85 145.00 147.15 0.0M
2025-09-08 154.95 154.95 145.15 146.45 0.0M
2025-09-05 148.25 150.95 142.25 148.15 0.0M
2025-09-04 144.00 158.25 144.00 148.20 0.0M
2025-09-03 157.50 157.50 150.65 152.45 0.0M
2025-09-02 150.30 156.00 149.35 151.60 0.0M
2025-09-01 148.15 156.95 148.15 149.30 0.0M
2025-08-29 156.00 156.00 146.65 151.10 0.0M
2025-08-28 154.95 154.95 144.00 146.90 0.0M
2025-08-26 156.75 156.75 146.00 150.50 0.0M
2025-08-25 152.05 157.90 151.70 156.05 0.0M
2025-08-22 158.85 158.85 152.10 153.75 0.0M
2025-08-21 159.90 159.90 154.40 156.05 0.0M
2025-08-20 154.75 159.45 152.80 154.25 0.0M
2025-08-19 157.50 157.50 152.65 154.75 0.0M
2025-08-18 167.40 167.40 151.00 157.10 0.0M
2025-08-14 159.30 159.40 152.00 154.25 0.0M
2025-08-13 159.90 160.45 152.15 155.45 0.0M
2025-08-12 161.00 161.00 152.00 155.35 0.0M
2025-08-11 148.70 161.00 148.70 153.45 0.0M
2025-08-08 150.00 163.35 150.00 151.70 0.0M
2025-08-07 155.95 156.00 150.00 152.30 0.0M
2025-08-06 153.50 158.00 151.00 151.95 0.0M
2025-08-05 159.00 159.90 155.80 156.80 0.0M
2025-08-04 165.95 165.95 158.00 159.25 0.0M
2025-08-01 161.90 161.90 157.50 159.00 0.0M
2025-07-31 166.40 166.40 156.15 158.40 0.0M
2025-07-30 160.00 164.35 160.00 161.30 0.0M
2025-07-29 164.50 164.50 158.00 160.80 0.0M
2025-07-28 164.20 167.00 161.00 161.80 0.0M
2025-07-25 170.00 170.00 163.05 164.15 0.0M
2025-07-24 167.80 169.00 162.35 165.80 0.0M
2025-07-23 173.80 173.80 162.65 163.15 0.0M
2025-07-22 165.75 170.50 162.00 168.60 0.0M
2025-07-21 164.85 166.90 160.20 162.50 0.0M
2025-07-18 165.90 166.90 160.65 162.25 0.0M
2025-07-17 164.70 167.95 164.70 165.40 0.0M
2025-07-16 170.00 170.00 164.25 164.55 0.0M
2025-07-15 170.00 173.80 165.55 167.50 0.0M
2025-07-14 174.90 174.90 164.40 167.05 0.0M
2025-07-11 162.70 169.30 162.05 169.25 0.0M
2025-07-10 162.40 164.95 158.95 161.25 0.0M
2025-07-09 165.00 165.00 160.05 162.40 0.0M
2025-07-08 164.95 164.95 160.65 162.90 0.0M
2025-07-07 160.10 166.40 160.10 161.25 0.0M
2025-07-04 165.05 166.80 162.65 163.15 0.0M
2025-07-03 162.05 169.85 162.05 164.10 0.0M
2025-07-02 167.95 167.95 162.50 164.90 0.0M
2025-07-01 164.20 169.70 162.00 164.20 0.0M
2025-06-30 167.95 167.95 160.45 164.20 0.0M
2025-06-27 169.95 169.95 160.50 162.05 0.0M
2025-06-26 166.30 169.90 166.30 166.40 0.0M
2025-06-25 168.00 171.00 165.05 166.30 0.0M
2025-06-24 170.75 170.75 166.15 168.50 0.0M
2025-06-23 165.00 169.00 163.35 167.85 0.0M
2025-06-20 160.00 169.80 160.00 163.35 0.0M
2025-06-19 169.80 171.55 162.10 164.15 0.0M
2025-06-18 174.85 174.85 160.20 164.40 0.0M
2025-06-17 171.80 171.80 166.00 168.50 0.0M
2025-06-16 165.50 174.95 165.50 171.80 0.0M
2025-06-13 165.50 170.50 165.50 168.80 0.0M
2025-06-12 173.70 173.85 170.10 170.95 0.0M
2025-06-11 174.00 174.40 168.70 172.05 0.0M
2025-06-10 171.25 173.45 168.20 171.15 0.0M
2025-06-09 170.20 174.80 166.90 173.90 0.0M
2025-06-06 174.10 179.00 171.00 174.75 0.0M
2025-06-05 173.00 179.90 173.00 175.10 0.0M
2025-06-04 176.70 178.00 174.65 176.55 0.0M
2025-06-03 175.00 179.60 171.15 174.15 0.0M
2025-06-02 180.00 180.85 175.00 176.25 0.0M
2025-05-30 177.65 183.15 177.65 180.80 0.0M
2025-05-29 192.00 192.00 185.55 186.95 0.0M
2025-05-28 193.85 193.85 183.50 189.60 0.0M
2025-05-27 198.00 198.00 184.50 188.00 0.0M
2025-05-26 185.00 191.30 185.00 191.20 0.0M
2025-05-23 185.00 185.00 178.50 182.20 0.0M
2025-05-22 180.85 183.90 180.00 182.50 0.0M
2025-05-21 187.95 187.95 180.10 184.20 0.0M
2025-05-20 187.95 187.95 180.25 185.50 0.0M
2025-05-19 185.00 185.50 178.00 181.65 0.0M
2025-05-16 189.00 189.00 182.30 186.00 0.0M
2025-05-15 189.00 189.00 181.15 186.45 0.0M
2025-05-14 182.90 187.80 179.05 186.50 0.0M
2025-05-13 186.00 187.00 175.20 180.00 0.0M
2025-05-12 177.00 178.10 176.00 178.10 0.0M
2025-05-09 161.55 170.50 161.55 169.65 0.0M
2025-05-08 167.65 176.60 163.00 169.95 0.0M
2025-05-07 171.45 171.45 164.30 168.20 0.0M
2025-05-06 174.00 174.00 169.45 171.75 0.0M
2025-05-05 184.80 184.80 170.40 178.35 0.0M
2025-05-02 170.00 184.95 170.00 177.65 0.0M
2025-04-30 184.40 190.00 178.55 178.55 0.0M
2025-04-29 194.50 198.00 182.20 187.90 0.0M
2025-04-28 197.10 199.95 187.25 191.75 0.0M
2025-04-25 214.00 214.00 196.85 197.10 0.0M
2025-04-24 218.70 219.40 205.95 207.20 0.0M
2025-04-23 218.95 218.95 206.10 212.95 0.0M
2025-04-22 207.00 215.75 205.00 212.15 0.0M
2025-04-21 200.05 213.40 199.00 205.50 0.0M
2025-04-17 201.00 213.00 201.00 207.20 0.0M
2025-04-16 220.80 222.80 209.80 209.80 0.0M
2025-04-15 214.90 224.45 211.05 220.80 0.0M
2025-04-11 195.10 205.00 195.10 204.10 0.0M
2025-04-09 180.00 192.45 172.05 190.15 0.0M
2025-04-08 174.60 179.70 169.05 175.55 0.0M
2025-04-07 162.00 166.90 157.40 163.40 0.0M
2025-04-04 181.80 182.05 170.00 174.85 0.0M
2025-04-03 172.95 173.40 170.00 173.40 0.0M
2025-04-02 164.75 165.15 162.75 165.15 0.0M
2025-04-01 152.95 158.50 152.10 157.30 0.0M
2025-03-28 151.00 157.30 150.90 151.45 0.0M
2025-03-27 156.80 160.05 149.50 150.80 0.0M
2025-03-26 164.95 166.00 155.80 156.95 0.0M
2025-03-25 175.90 175.90 162.50 163.95 0.0M
2025-03-24 168.00 174.40 168.00 170.60 0.0M
2025-03-21 165.80 166.10 160.10 166.10 0.0M
2025-03-20 158.95 159.40 154.00 158.20 0.0M
2025-03-19 150.00 152.25 146.05 152.00 0.0M
2025-03-18 144.85 146.90 140.20 145.00 0.0M
2025-03-17 140.60 154.00 140.05 141.85 0.0M
2025-03-13 153.95 153.95 146.05 146.70 0.0M
2025-03-12 164.75 164.75 153.70 153.70 0.0M
2025-03-11 164.90 164.90 159.65 161.75 0.0M
2025-03-10 179.95 181.00 166.15 168.05 0.0M
2025-03-07 173.90 175.00 168.05 174.60 0.0M
2025-03-06 169.90 171.80 166.05 168.25 0.0M
2025-03-05 171.35 173.85 165.00 166.15 0.0M
2025-03-04 158.60 172.00 157.10 165.60 0.0M
2025-03-03 167.05 176.00 164.85 164.90 0.0M
2025-02-28 189.35 189.35 173.50 173.50 0.0M
2025-02-27 193.40 193.40 178.50 182.60 0.0M
2025-02-25 192.00 198.00 186.05 187.60 0.0M
2025-02-24 195.00 202.75 188.90 191.65 0.0M
2025-02-21 190.00 195.40 186.95 194.35 0.0M
2025-02-20 180.60 187.95 175.15 186.85 0.0M
2025-02-19 170.65 187.60 170.65 180.60 0.0M
2025-02-18 179.65 188.00 179.60 179.60 0.0M
2025-02-17 188.95 204.00 188.95 189.05 0.0M
2025-02-14 214.60 214.60 198.85 198.85 0.0M
2025-02-13 209.25 216.00 209.25 209.30 0.0M
2025-02-12 220.25 220.25 220.25 220.25 0.0M
2025-02-11 240.00 240.00 231.80 231.80 0.0M
2025-02-10 260.00 260.00 243.95 243.95 0.0M
2025-02-07 255.90 256.75 245.00 256.75 0.0M
2025-02-06 244.35 244.55 233.30 244.55 0.0M
2025-02-05 226.75 232.95 223.00 232.95 0.0M
2025-02-04 228.70 232.00 216.50 221.90 0.0M
2025-02-03 238.95 238.95 223.55 224.70 0.0M
2025-02-01 237.85 244.00 228.05 235.30 0.0M
2025-01-31 245.80 247.75 235.00 237.85 0.0M
2025-01-30 244.00 246.00 235.65 239.80 0.0M
2025-01-29 236.90 242.00 226.10 240.60 0.0M
2025-01-28 250.00 250.00 236.85 236.90 0.0M
2025-01-27 258.00 260.00 249.30 249.30 0.0M
2025-01-24 272.95 274.90 260.60 262.40 0.0M
2025-01-23 272.70 274.95 265.50 274.30 0.0M
2025-01-22 270.25 274.95 265.50 272.70 0.0M
2025-01-21 276.80 276.90 267.10 270.25 0.0M
2025-01-20 268.05 288.00 268.05 277.00 0.0M
2025-01-17 278.00 278.00 269.25 277.10 0.0M
2025-01-16 271.90 278.00 271.80 276.70 0.0M
2025-01-15 268.20 275.00 261.00 266.15 0.0M
2025-01-14 275.00 277.90 262.75 272.25 0.0M
2025-01-13 280.00 280.00 270.50 273.40 0.0M
2025-01-10 284.95 284.95 267.00 283.15 0.0M
2025-01-09 285.95 286.00 275.25 280.90 0.0M
2025-01-08 292.00 293.90 280.00 285.05 0.0M
2025-01-07 281.95 292.50 270.20 291.70 0.0M
2025-01-06 296.75 298.85 281.95 281.95 0.0M
2025-01-03 302.90 302.90 293.50 296.75 0.0M
2025-01-02 292.00 299.00 292.00 293.35 0.0M
2025-01-01 294.55 298.00 286.00 286.50 0.0M