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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 81.90 81.90 76.60 77.35 0.0M
2021-12-30 76.10 79.90 76.10 78.30 0.0M
2021-12-29 81.00 81.00 76.30 77.50 0.0M
2021-12-28 73.50 78.70 73.50 77.90 0.1M
2021-12-27 71.00 73.95 68.00 73.10 0.0M
2021-12-24 71.00 71.35 68.45 69.95 0.0M
2021-12-23 70.90 71.90 69.55 71.00 0.0M
2021-12-22 71.90 71.90 67.55 69.60 0.0M
2021-12-21 69.05 69.70 67.20 67.55 0.0M
2021-12-20 71.40 71.50 67.00 67.20 0.0M
2021-12-17 71.50 73.95 71.30 71.45 0.0M
2021-12-16 74.85 74.85 71.75 72.40 0.0M
2021-12-15 74.00 74.55 72.85 73.35 0.0M
2021-12-14 77.80 77.80 73.50 74.35 0.0M
2021-12-13 75.45 77.95 72.30 76.45 0.0M
2021-12-10 75.70 77.25 73.50 74.20 0.0M
2021-12-09 72.00 76.80 70.20 75.70 0.0M
2021-12-08 75.75 75.80 71.55 72.00 0.0M
2021-12-07 71.00 73.90 69.70 72.20 0.0M
2021-12-06 69.20 71.95 68.20 69.65 0.0M
2021-12-03 71.00 71.00 68.60 69.20 0.0M
2021-12-02 70.25 71.90 69.30 70.30 0.0M
2021-12-01 71.50 71.90 69.55 70.00 0.0M
2021-11-30 74.60 74.60 67.85 70.60 0.0M
2021-11-29 69.30 72.00 66.75 69.60 0.0M
2021-11-26 73.00 73.80 68.60 71.75 0.0M
2021-11-25 73.70 73.70 71.60 73.50 0.0M
2021-11-24 73.75 73.75 70.60 72.00 0.0M
2021-11-23 70.00 72.55 68.15 71.65 0.0M
2021-11-22 75.90 75.90 70.00 70.40 0.0M
2021-11-18 72.75 74.40 71.10 71.90 0.0M
2021-11-17 75.65 75.65 72.05 72.95 0.0M
2021-11-16 76.00 76.00 72.50 73.90 0.0M
2021-11-15 78.00 78.85 72.00 74.75 0.0M
2021-11-12 78.70 78.70 74.55 74.65 0.0M
2021-11-11 75.25 77.80 73.00 74.90 0.0M
2021-11-10 78.25 78.25 73.20 74.25 0.0M
2021-11-09 73.00 77.05 73.00 75.20 0.0M
2021-11-08 75.95 76.90 72.80 73.90 0.0M
2021-11-04 78.50 78.50 71.70 75.70 0.0M
2021-11-03 77.95 77.95 72.10 73.45 0.0M
2021-11-02 72.95 78.75 70.00 76.40 0.0M
2021-11-01 73.00 76.00 70.30 71.85 0.0M
2021-10-29 76.00 76.00 69.05 72.00 0.0M
2021-10-28 76.90 78.00 73.80 74.50 0.0M
2021-10-27 75.00 77.95 74.10 74.65 0.0M
2021-10-26 73.30 76.95 72.55 74.85 0.0M
2021-10-25 79.90 79.90 72.90 73.15 0.0M
2021-10-22 82.00 82.00 76.00 76.40 0.0M
2021-10-21 79.70 79.70 75.50 76.90 0.0M
2021-10-20 82.75 82.75 75.75 77.50 0.0M
2021-10-19 85.30 86.45 78.55 81.10 0.0M
2021-10-18 88.00 88.00 82.55 83.60 0.0M
2021-10-14 87.75 87.75 84.50 85.35 0.0M
2021-10-13 92.75 93.00 80.55 84.35 0.1M
2021-10-12 90.90 93.00 85.50 89.50 0.0M
2021-10-11 83.00 88.30 80.40 88.30 0.0M
2021-10-08 80.00 83.00 80.00 80.30 0.0M
2021-10-07 85.00 86.40 80.00 80.95 0.0M
2021-10-06 91.00 92.90 82.80 83.40 0.1M
2021-10-05 94.95 96.20 86.00 92.00 0.2M
2021-10-04 77.50 90.50 77.50 90.50 0.3M
2021-10-01 74.00 76.50 71.05 75.45 0.1M
2021-09-30 65.90 74.20 63.55 73.15 0.1M
2021-09-29 60.50 67.00 60.50 65.65 0.0M
2021-09-28 59.10 62.90 59.10 60.95 0.0M
2021-09-27 58.30 63.15 58.30 60.10 0.0M
2021-09-24 60.50 60.80 59.15 59.95 0.0M
2021-09-23 62.35 62.35 60.50 60.60 0.0M
2021-09-22 62.35 62.35 60.00 60.60 0.0M
2021-09-21 59.20 61.90 59.20 60.90 0.0M
2021-09-20 61.60 63.95 59.20 60.20 0.0M
2021-09-17 62.40 64.90 61.05 62.45 0.0M
2021-09-16 64.30 65.85 62.40 63.50 0.0M
2021-09-15 67.00 67.00 63.20 64.25 0.0M
2021-09-14 63.15 65.90 63.15 64.15 0.0M
2021-09-13 67.25 67.25 63.05 64.85 0.0M
2021-09-09 60.20 68.40 60.20 64.65 0.0M
2021-09-08 60.15 63.00 60.15 62.25 0.0M
2021-09-07 63.00 63.00 59.60 61.50 0.0M
2021-09-06 62.00 65.55 61.00 61.30 0.0M
2021-09-03 61.75 64.15 61.75 62.75 0.0M
2021-09-02 61.25 64.85 60.45 63.85 0.0M
2021-09-01 65.30 65.30 61.55 63.45 0.0M
2021-08-31 68.75 68.75 60.55 62.55 0.0M
2021-08-30 63.00 68.60 63.00 64.85 0.0M
2021-08-27 68.80 68.80 62.10 64.65 0.0M
2021-08-26 66.25 67.00 65.55 66.45 0.0M
2021-08-25 67.00 70.50 65.10 66.00 0.0M
2021-08-24 62.85 68.65 56.60 67.30 0.0M
2021-08-23 65.90 67.80 58.50 59.75 0.0M
2021-08-20 71.20 72.95 64.00 65.20 0.0M
2021-08-18 67.25 72.95 67.25 71.20 0.0M
2021-08-17 69.90 72.95 67.00 68.70 0.0M
2021-08-16 74.80 75.00 69.75 72.75 0.1M
2021-08-13 61.35 77.80 61.35 77.45 0.6M
2021-08-12 55.00 66.00 55.00 64.85 0.2M
2021-08-11 54.50 56.90 50.55 55.00 0.0M
2021-08-10 63.00 63.00 55.10 55.60 0.0M
2021-08-09 62.95 62.95 60.25 60.45 0.0M
2021-08-06 57.30 63.00 57.30 61.70 0.0M
2021-08-05 64.15 64.15 57.00 60.00 0.0M
2021-08-04 61.60 63.50 60.50 62.40 0.0M
2021-08-03 61.00 63.45 60.75 62.35 0.0M
2021-08-02 63.70 63.70 60.05 60.75 0.0M
2021-07-30 64.50 66.00 60.70 61.70 0.0M
2021-07-29 58.25 65.70 57.25 63.30 0.1M
2021-07-28 63.30 64.95 59.00 60.95 0.1M
2021-07-27 72.00 73.90 62.50 63.25 0.1M
2021-07-26 68.50 70.50 65.00 70.50 0.6M
2021-07-23 50.70 61.30 50.40 58.75 0.1M
2021-07-22 51.00 52.80 50.40 51.10 0.0M
2021-07-20 51.00 51.00 49.35 50.95 0.0M
2021-07-19 52.55 52.55 49.70 51.10 0.0M
2021-07-16 52.80 52.80 50.30 51.25 0.0M
2021-07-15 53.00 53.00 50.45 50.65 0.0M
2021-07-14 52.40 52.40 51.05 51.95 0.0M
2021-07-13 51.30 52.80 50.75 52.00 0.0M
2021-07-12 52.00 52.00 50.15 51.60 0.0M
2021-07-09 53.00 53.00 47.20 51.45 0.0M
2021-07-08 50.00 51.85 49.40 50.00 0.0M
2021-07-07 50.00 52.00 49.20 49.75 0.0M
2021-07-06 51.00 52.35 50.10 50.95 0.0M
2021-07-05 51.00 54.50 50.25 50.85 0.0M
2021-07-02 52.50 53.75 51.20 51.60 0.0M
2021-07-01 57.00 57.00 51.20 52.25 0.0M
2021-06-30 52.95 59.10 50.05 56.35 0.0M
2021-06-29 53.50 53.50 51.00 51.05 0.0M
2021-06-28 50.80 53.45 50.10 52.60 0.0M
2021-06-25 52.15 52.15 49.60 51.45 0.0M
2021-06-24 53.60 53.60 50.35 51.10 0.0M
2021-06-23 54.30 54.40 51.25 51.75 0.0M
2021-06-22 55.15 55.15 51.05 53.85 0.0M
2021-06-21 53.05 55.25 51.00 53.55 0.0M
2021-06-18 55.25 55.85 50.75 52.00 0.0M
2021-06-17 53.80 55.90 51.50 53.05 0.0M
2021-06-16 54.45 55.00 51.55 52.10 0.0M
2021-06-15 53.55 55.85 51.30 53.35 0.0M
2021-06-14 55.90 55.90 51.10 51.75 0.0M
2021-06-11 55.10 56.00 51.70 54.10 0.0M
2021-06-10 50.50 54.90 48.00 51.90 0.0M
2021-06-09 50.00 52.80 49.20 50.00 0.0M
2021-06-08 51.00 51.00 49.00 49.75 0.0M
2021-06-07 48.35 50.00 48.15 48.90 0.0M
2021-06-04 47.15 48.85 47.15 48.35 0.0M
2021-06-03 48.00 48.85 47.40 47.45 0.0M
2021-06-02 47.25 48.60 46.80 48.20 0.0M
2021-06-01 48.90 48.90 46.15 47.05 0.0M
2021-05-31 49.00 49.00 47.10 47.25 0.0M
2021-05-28 49.00 50.00 47.85 48.05 0.0M
2021-05-27 48.50 48.95 47.00 48.85 0.0M
2021-05-26 47.60 49.60 47.10 48.10 0.0M
2021-05-25 50.00 50.00 47.50 48.30 0.0M
2021-05-24 47.00 55.70 46.10 49.45 0.0M
2021-05-21 46.90 46.90 46.00 46.45 0.0M
2021-05-20 45.90 46.85 45.05 45.55 0.0M
2021-05-19 45.95 46.50 45.00 46.25 0.0M
2021-05-18 44.60 45.40 44.00 45.40 0.0M
2021-05-17 46.00 46.00 44.00 44.60 0.0M
2021-05-14 46.00 46.00 43.55 44.05 0.0M
2021-05-12 46.00 46.90 44.25 44.80 0.0M
2021-05-11 44.35 46.90 44.10 45.60 0.0M
2021-05-10 44.70 46.00 43.45 45.55 0.0M
2021-05-07 43.25 45.95 43.25 44.70 0.0M
2021-05-06 44.95 44.95 43.30 44.00 0.0M
2021-05-05 44.00 44.90 43.00 44.40 0.0M
2021-05-04 43.00 45.95 43.00 44.00 0.0M
2021-05-03 43.00 46.95 43.00 44.15 0.0M
2021-04-30 44.10 44.50 43.95 44.00 0.0M
2021-04-29 45.00 45.00 42.65 44.25 0.0M
2021-04-28 44.50 46.70 44.50 45.25 0.0M
2021-04-27 48.80 48.80 44.00 45.05 0.0M
2021-04-26 40.30 47.75 40.30 46.80 0.0M
2021-04-23 41.75 44.00 41.75 42.80 0.0M
2021-04-22 44.00 44.00 41.95 43.00 0.0M
2021-04-20 45.30 45.95 41.50 43.60 0.0M
2021-04-19 44.60 44.60 41.25 43.00 0.0M
2021-04-16 43.70 45.00 43.50 44.60 0.0M
2021-04-15 42.85 44.75 42.20 43.70 0.0M
2021-04-13 44.75 44.90 43.00 44.55 0.0M
2021-04-12 45.00 46.95 43.10 44.45 0.0M
2021-04-09 48.25 48.25 46.10 46.65 0.0M
2021-04-08 49.50 49.50 47.00 47.05 0.0M
2021-04-07 49.00 49.00 46.15 48.40 0.0M
2021-04-06 46.70 47.90 45.40 47.40 0.0M
2021-04-05 48.00 48.00 45.30 46.65 0.0M
2021-04-01 49.60 49.60 46.70 48.00 0.0M
2021-03-31 46.30 49.60 46.30 46.65 0.0M
2021-03-30 45.00 47.05 44.00 46.95 0.0M
2021-03-26 44.55 46.45 43.20 43.75 0.0M
2021-03-25 46.30 46.50 42.00 42.80 0.0M
2021-03-24 46.60 48.70 45.55 46.30 0.0M
2021-03-23 48.95 48.95 47.20 47.90 0.0M
2021-03-22 49.90 50.00 47.50 48.55 0.0M
2021-03-19 46.00 50.95 42.20 48.80 0.0M
2021-03-18 49.30 51.40 46.00 46.65 0.0M
2021-03-17 52.00 53.00 49.65 50.00 0.0M
2021-03-16 54.85 55.05 51.05 52.45 0.0M
2021-03-15 54.95 54.95 49.60 53.70 0.0M
2021-03-12 56.30 56.30 50.00 53.30 0.0M
2021-03-10 54.85 59.70 53.55 55.20 0.1M
2021-03-09 47.90 55.25 47.90 54.85 0.1M
2021-03-08 42.25 47.00 42.25 46.05 0.0M
2021-03-05 42.50 42.50 41.10 41.35 0.0M
2021-03-04 43.90 43.90 41.50 42.10 0.0M
2021-03-03 42.50 47.20 42.50 43.30 0.0M
2021-03-02 43.00 43.50 41.55 42.60 0.0M
2021-03-01 42.50 42.50 40.20 41.90 0.0M
2021-02-26 42.90 42.90 39.90 41.50 0.0M
2021-02-25 42.95 43.75 41.60 42.05 0.0M
2021-02-24 43.45 43.45 42.40 42.95 0.0M
2021-02-23 42.60 43.85 42.55 43.20 0.0M
2021-02-22 43.00 44.70 42.55 43.25 0.0M
2021-02-19 42.50 44.80 42.50 44.55 0.0M
2021-02-18 43.15 43.80 42.20 42.55 0.0M
2021-02-17 46.30 46.30 43.20 44.00 0.0M
2021-02-16 44.75 45.90 42.50 45.35 0.0M
2021-02-15 48.00 48.00 42.50 43.05 0.0M
2021-02-12 47.30 48.90 45.20 47.20 0.0M
2021-02-11 48.50 48.50 46.35 47.30 0.0M
2021-02-10 48.75 48.75 47.00 47.65 0.0M
2021-02-09 48.20 50.50 46.25 47.90 0.0M
2021-02-08 53.00 53.00 47.60 48.15 0.0M
2021-02-05 47.40 50.00 47.40 49.50 0.0M
2021-02-04 46.80 50.65 46.80 48.60 0.0M
2021-02-03 49.05 51.00 48.20 49.00 0.0M
2021-02-02 50.80 52.95 47.80 50.35 0.0M
2021-02-01 49.90 50.80 48.95 49.25 0.0M
2021-01-29 51.00 51.00 48.00 49.80 0.0M
2021-01-28 45.50 48.25 44.00 47.60 0.0M
2021-01-27 51.20 51.20 42.90 45.10 0.0M
2021-01-25 52.40 52.40 47.25 48.60 0.0M
2021-01-22 50.00 51.85 47.00 49.50 0.0M
2021-01-21 52.55 53.70 48.00 49.00 0.0M
2021-01-20 54.65 54.65 52.00 52.60 0.0M
2021-01-19 55.50 55.50 52.50 52.85 0.0M
2021-01-18 56.85 56.85 52.00 52.10 0.0M
2021-01-15 54.25 56.05 45.55 54.90 0.1M
2021-01-14 55.70 56.90 52.10 55.00 0.0M
2021-01-13 56.85 59.40 54.00 55.60 0.0M
2021-01-12 58.85 58.85 56.05 56.45 0.0M
2021-01-11 57.40 59.60 54.45 56.40 0.1M
2021-01-08 54.90 58.00 50.00 52.35 0.1M
2021-01-07 46.80 53.85 45.20 52.15 0.1M
2021-01-06 48.90 49.30 45.45 45.80 0.0M
2021-01-05 47.75 49.15 47.10 48.45 0.0M
2021-01-04 38.00 46.60 38.00 45.95 0.0M
2021-01-01 41.90 43.20 41.75 42.35 0.0M