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
2022-12-30 105.55 113.50 104.30 112.80 0.0M
2022-12-29 111.80 114.95 108.55 108.55 0.0M
2022-12-28 113.95 114.25 107.10 114.25 0.0M
2022-12-27 107.50 108.85 100.30 108.85 0.0M
2022-12-26 98.65 107.55 98.65 103.70 0.1M
2022-12-23 103.80 103.80 103.80 103.80 0.0M
2022-12-22 114.95 114.95 109.25 109.25 0.0M
2022-12-21 127.00 127.00 114.95 115.00 0.0M
2022-12-20 127.00 127.00 119.00 121.00 0.0M
2022-12-19 128.00 132.95 123.10 123.75 0.0M
2022-12-16 124.55 130.80 118.45 128.65 0.1M
2022-12-15 124.65 124.65 116.10 124.65 0.2M
2022-12-14 118.75 118.75 118.75 118.75 0.0M
2022-12-13 113.10 113.10 113.10 113.10 0.0M
2022-12-12 99.05 107.75 99.05 107.75 0.0M
2022-12-09 100.40 103.30 97.55 102.65 0.0M
2022-12-08 103.70 103.70 97.10 98.40 0.0M
2022-12-07 109.05 109.05 100.80 101.15 0.0M
2022-12-06 104.95 109.45 101.00 106.10 0.1M
2022-12-05 111.50 114.70 105.45 105.45 0.1M
2022-12-02 112.95 119.70 102.00 111.00 0.3M
2022-12-01 97.90 111.30 97.40 111.30 0.4M
2022-11-30 77.05 92.75 77.05 92.75 0.3M
2022-11-29 76.80 80.80 73.00 77.30 0.0M
2022-11-28 74.00 81.80 74.00 79.80 0.0M
2022-11-25 78.55 78.55 76.20 77.10 0.0M
2022-11-24 77.00 78.65 75.15 77.10 0.0M
2022-11-23 77.15 79.80 76.10 77.00 0.0M
2022-11-22 74.10 76.90 74.05 75.60 0.0M
2022-11-21 75.70 78.50 72.00 74.10 0.0M
2022-11-18 77.25 79.00 75.10 75.70 0.0M
2022-11-17 78.90 80.60 77.00 79.60 0.0M
2022-11-16 79.50 79.80 76.35 77.40 0.0M
2022-11-15 72.05 79.90 72.05 76.20 0.1M
2022-11-14 73.90 73.90 67.35 68.50 0.0M
2022-11-11 70.10 73.90 70.10 71.60 0.0M
2022-11-10 72.80 74.80 69.00 70.10 0.0M
2022-11-09 72.05 75.00 71.50 71.80 0.0M
2022-11-07 75.00 75.70 72.10 72.70 0.0M
2022-11-04 78.95 78.95 74.10 74.65 0.0M
2022-11-03 73.40 78.95 73.40 76.10 0.0M
2022-11-02 79.60 81.40 76.00 76.35 0.0M
2022-11-01 76.50 80.80 76.50 79.75 0.0M
2022-10-31 81.80 81.80 76.00 77.75 0.0M
2022-10-28 76.70 83.00 75.40 79.05 0.0M
2022-10-27 78.40 78.50 73.00 74.95 0.0M
2022-10-25 78.50 78.50 74.05 75.85 0.0M
2022-10-24 84.40 84.40 76.05 78.50 0.0M
2022-10-21 77.55 81.65 76.50 77.05 0.0M
2022-10-20 82.50 84.65 78.55 79.85 0.0M
2022-10-19 84.90 88.00 81.05 81.50 0.1M
2022-10-18 73.40 85.95 73.40 84.05 0.2M
2022-10-17 69.00 76.45 69.00 76.15 0.0M
2022-10-14 73.50 73.50 68.60 68.95 0.0M
2022-10-13 71.75 71.75 67.60 68.60 0.0M
2022-10-12 70.00 72.70 68.20 69.25 0.0M
2022-10-11 72.65 75.40 70.75 72.40 0.0M
2022-10-10 74.45 76.00 70.20 75.40 0.0M
2022-10-07 68.00 75.55 68.00 74.45 0.0M
2022-10-06 68.50 68.90 65.40 68.75 0.0M
2022-10-04 66.50 66.50 63.50 65.40 0.0M
2022-10-03 67.00 67.00 62.30 63.50 0.0M
2022-09-30 67.45 67.45 63.45 65.80 0.0M
2022-09-29 63.50 66.85 62.05 65.80 0.0M
2022-09-28 64.00 66.00 62.05 63.50 0.0M
2022-09-27 68.00 68.00 61.30 64.00 0.0M
2022-09-26 67.00 67.00 63.05 63.75 0.0M
2022-09-23 68.60 69.65 65.10 68.40 0.0M
2022-09-22 71.40 71.40 67.00 69.70 0.0M
2022-09-21 70.20 71.50 68.00 69.05 0.0M
2022-09-20 70.90 70.90 65.95 70.05 0.0M
2022-09-19 67.30 70.00 67.30 68.20 0.0M
2022-09-16 70.55 72.35 67.00 68.30 0.0M
2022-09-15 73.00 74.45 70.90 71.60 0.0M
2022-09-14 74.10 74.95 72.20 72.65 0.0M
2022-09-13 79.50 79.50 73.55 74.10 0.0M
2022-09-12 82.45 83.00 76.00 78.65 0.0M
2022-09-09 79.80 82.90 78.10 80.80 0.1M
2022-09-08 72.50 80.85 69.00 77.10 0.2M
2022-09-07 62.00 70.85 59.30 69.40 0.1M
2022-09-06 61.00 62.90 58.00 61.00 0.0M
2022-09-05 60.15 61.50 58.15 58.80 0.0M
2022-09-02 59.60 63.40 57.50 60.15 0.0M
2022-09-01 56.25 58.90 56.25 57.55 0.0M
2022-08-30 58.00 62.00 57.45 59.05 0.0M
2022-08-29 59.60 59.60 51.20 56.65 0.0M
2022-08-26 56.80 60.00 53.50 57.00 0.0M
2022-08-25 55.00 55.95 53.05 54.05 0.0M
2022-08-24 54.90 55.55 52.00 52.60 0.0M
2022-08-23 55.55 55.55 52.35 53.25 0.0M
2022-08-22 57.75 57.80 53.05 54.35 0.0M
2022-08-19 54.50 56.40 54.00 56.20 0.0M
2022-08-18 53.90 54.85 52.30 52.90 0.0M
2022-08-17 56.25 56.25 52.70 53.90 0.0M
2022-08-16 57.00 57.00 54.40 55.15 0.0M
2022-08-12 57.20 58.00 53.70 56.95 0.0M
2022-08-11 57.00 57.00 53.50 55.75 0.0M
2022-08-10 56.50 58.75 51.30 55.90 0.0M
2022-08-08 53.80 55.00 50.80 54.60 0.0M
2022-08-05 50.00 51.70 50.00 50.85 0.0M
2022-08-04 51.00 52.95 50.35 50.50 0.0M
2022-08-03 50.50 53.20 50.50 51.10 0.0M
2022-08-02 51.95 52.40 50.05 51.80 0.0M
2022-08-01 49.70 51.25 45.10 50.50 0.0M
2022-07-29 48.80 50.55 47.25 48.50 0.0M
2022-07-28 50.25 50.60 49.45 49.60 0.0M
2022-07-27 47.30 50.30 47.30 49.85 0.0M
2022-07-26 49.25 49.25 48.05 48.25 0.0M
2022-07-25 51.70 51.70 48.20 49.05 0.0M
2022-07-22 50.90 50.90 48.50 48.95 0.0M
2022-07-21 49.70 50.20 47.05 49.85 0.0M
2022-07-20 48.25 50.25 47.70 48.35 0.0M
2022-07-19 50.00 50.00 48.05 49.45 0.0M
2022-07-18 48.00 49.40 46.80 46.85 0.0M
2022-07-15 47.45 49.00 45.30 47.95 0.0M
2022-07-14 50.80 50.80 47.45 48.00 0.0M
2022-07-13 50.95 50.95 48.30 49.00 0.0M
2022-07-12 50.95 50.95 48.60 48.95 0.0M
2022-07-11 49.00 50.90 49.00 49.70 0.0M
2022-07-08 49.55 50.60 49.50 50.00 0.0M
2022-07-07 47.55 49.65 47.30 49.00 0.0M
2022-07-06 49.00 49.00 47.45 47.55 0.0M
2022-07-05 50.00 50.00 48.05 48.50 0.0M
2022-07-04 50.70 50.70 48.00 49.80 0.0M
2022-07-01 50.50 50.50 49.00 49.00 0.0M
2022-06-30 49.00 53.20 48.50 49.00 0.0M
2022-06-29 52.75 52.80 49.05 49.30 0.0M
2022-06-28 53.10 53.10 48.75 49.65 0.0M
2022-06-27 51.35 51.35 48.55 49.35 0.0M
2022-06-24 49.95 51.75 48.05 51.35 0.0M
2022-06-23 50.00 50.95 48.15 49.95 0.0M
2022-06-22 52.50 52.50 50.00 51.15 0.0M
2022-06-21 51.20 51.30 49.10 51.15 0.0M
2022-06-20 52.90 53.40 44.25 48.15 0.0M
2022-06-17 54.00 55.70 51.20 53.15 0.0M
2022-06-16 56.40 56.40 54.00 54.70 0.0M
2022-06-15 58.90 58.90 56.35 56.35 0.0M
2022-06-14 57.70 57.70 55.50 56.80 0.0M
2022-06-13 59.65 59.65 56.25 57.90 0.0M
2022-06-10 57.35 59.30 56.00 58.45 0.0M
2022-06-09 57.40 62.00 57.20 58.95 0.0M
2022-06-08 58.40 60.60 57.30 57.65 0.0M
2022-06-07 57.30 59.60 57.30 58.40 0.0M
2022-06-06 59.00 59.00 58.60 58.65 0.0M
2022-06-03 62.30 62.30 57.65 58.60 0.0M
2022-06-02 60.00 60.50 59.25 60.20 0.0M
2022-06-01 62.30 62.30 60.35 60.60 0.0M
2022-05-31 61.00 62.90 61.00 61.45 0.0M
2022-05-30 64.05 64.05 60.30 62.80 0.0M
2022-05-27 61.80 63.40 60.70 61.90 0.0M
2022-05-26 58.00 63.70 54.20 56.80 0.0M
2022-05-25 58.25 69.90 57.25 58.45 0.0M
2022-05-24 62.00 62.00 58.25 60.00 0.0M
2022-05-23 62.50 64.75 61.30 61.85 0.0M
2022-05-20 64.00 64.00 60.00 62.45 0.0M
2022-05-19 63.70 63.70 60.30 61.05 0.0M
2022-05-18 64.95 64.95 62.00 62.45 0.0M
2022-05-17 60.80 64.10 60.80 62.70 0.0M
2022-05-16 60.00 63.50 57.05 61.60 0.0M
2022-05-13 60.75 60.75 55.00 55.70 0.0M
2022-05-12 60.00 60.00 54.05 57.60 0.0M
2022-05-11 62.15 62.15 54.00 57.40 0.0M
2022-05-10 61.85 64.60 61.75 62.15 0.0M
2022-05-09 60.00 65.45 60.00 61.85 0.0M
2022-05-06 61.80 62.90 60.10 61.90 0.0M
2022-05-05 65.00 65.00 60.00 63.05 0.0M
2022-05-04 62.65 63.70 62.15 62.55 0.0M
2022-05-02 62.30 66.50 62.05 63.90 0.0M
2022-04-29 65.60 65.60 62.25 63.55 0.0M
2022-04-28 63.95 63.95 62.55 63.60 0.0M
2022-04-27 63.95 64.90 61.90 63.95 0.0M
2022-04-26 64.15 65.00 62.50 63.95 0.0M
2022-04-25 66.95 66.95 64.05 64.15 0.0M
2022-04-22 62.20 68.40 62.20 64.85 0.0M
2022-04-21 63.95 64.95 62.85 64.35 0.0M
2022-04-20 63.30 66.65 62.00 62.95 0.0M
2022-04-19 68.00 68.00 62.55 64.15 0.0M
2022-04-18 62.50 67.00 61.05 62.90 0.0M
2022-04-13 63.10 66.75 63.10 64.40 0.0M
2022-04-12 64.85 66.40 63.10 64.35 0.0M
2022-04-11 66.20 68.50 64.30 64.85 0.0M
2022-04-08 67.00 67.00 65.05 66.65 0.0M
2022-04-07 69.60 70.40 65.75 67.00 0.0M
2022-04-06 69.60 69.60 65.70 68.20 0.0M
2022-04-05 62.00 69.80 62.00 68.05 0.0M
2022-04-04 61.00 64.65 61.00 61.95 0.0M
2022-04-01 61.00 61.00 57.65 60.50 0.0M
2022-03-31 60.00 60.90 58.05 59.50 0.0M
2022-03-30 60.00 60.00 58.60 59.30 0.0M
2022-03-29 55.70 59.90 55.70 57.70 0.0M
2022-03-28 61.00 61.00 58.30 58.45 0.0M
2022-03-25 61.90 61.90 58.80 59.20 0.0M
2022-03-24 60.00 60.80 58.40 59.40 0.0M
2022-03-23 62.00 62.00 60.05 60.25 0.0M
2022-03-22 61.90 62.00 60.30 60.50 0.0M
2022-03-21 61.75 63.15 60.00 61.25 0.0M
2022-03-17 61.70 65.95 61.70 63.00 0.0M
2022-03-16 67.20 67.20 61.35 62.95 0.0M
2022-03-15 62.05 64.85 61.50 63.25 0.0M
2022-03-14 67.90 67.90 60.50 62.05 0.0M
2022-03-11 63.50 63.50 61.30 62.35 0.0M
2022-03-10 63.85 63.85 60.55 61.00 0.0M
2022-03-09 59.15 62.70 59.10 59.80 0.0M
2022-03-08 61.00 61.00 58.55 60.05 0.0M
2022-03-07 58.60 61.55 58.05 60.40 0.0M
2022-03-04 60.50 62.70 59.75 61.60 0.0M
2022-03-03 64.40 64.40 60.25 61.70 0.0M
2022-03-02 66.00 66.00 58.45 59.55 0.0M
2022-02-28 64.50 64.50 60.35 62.50 0.0M
2022-02-25 53.70 61.90 53.70 60.20 0.0M
2022-02-24 58.25 58.45 55.00 55.30 0.0M
2022-02-23 59.60 63.80 59.55 61.35 0.0M
2022-02-22 59.85 60.90 57.00 59.50 0.0M
2022-02-21 63.25 67.50 62.00 62.35 0.0M
2022-02-18 66.10 69.80 63.00 64.55 0.0M
2022-02-17 72.95 72.95 67.95 69.40 0.0M
2022-02-16 63.70 75.60 63.70 70.20 0.0M
2022-02-15 68.75 68.80 61.00 63.75 0.0M
2022-02-14 73.00 73.00 66.30 68.50 0.0M
2022-02-11 76.40 76.40 71.25 71.35 0.0M
2022-02-10 74.65 76.00 71.00 74.15 0.0M
2022-02-09 72.00 73.00 70.00 72.60 0.0M
2022-02-08 72.80 73.00 70.10 71.80 0.0M
2022-02-07 75.00 75.00 73.00 73.40 0.0M
2022-02-04 78.60 78.60 73.05 74.85 0.0M
2022-02-03 73.00 77.95 72.50 75.20 0.0M
2022-02-02 72.00 75.70 72.00 73.20 0.0M
2022-02-01 73.95 75.00 73.10 74.40 0.0M
2022-01-31 76.70 76.70 71.65 73.10 0.0M
2022-01-28 77.45 77.45 72.90 73.80 0.0M
2022-01-27 76.40 76.85 71.75 73.85 0.0M
2022-01-25 70.00 75.75 67.25 74.90 0.0M
2022-01-24 75.00 76.40 70.55 72.30 0.0M
2022-01-21 77.90 77.90 72.50 73.15 0.0M
2022-01-20 76.00 78.95 76.00 76.80 0.0M
2022-01-19 75.10 77.40 74.50 76.50 0.0M
2022-01-18 79.95 79.95 76.10 77.00 0.0M
2022-01-17 80.00 80.00 76.05 78.20 0.0M
2022-01-14 82.50 82.50 75.00 78.45 0.0M
2022-01-13 77.95 78.00 74.25 75.00 0.0M
2022-01-12 77.00 78.90 75.20 76.45 0.0M
2022-01-11 78.75 79.35 75.50 76.10 0.0M
2022-01-10 81.80 81.80 72.25 78.80 0.0M
2022-01-07 80.80 80.80 74.45 75.55 0.0M
2022-01-06 77.85 77.90 73.10 75.45 0.0M
2022-01-05 73.50 77.00 73.50 75.25 0.0M
2022-01-04 80.95 80.95 75.20 75.80 0.0M
2022-01-03 78.20 81.00 75.35 78.10 0.0M