Rane Madras Ltd (RAMD)

RAMD
🏛️ India →
842.45
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 840.00 840.00 840.00 840.00 0.2K
09:15 839.80 839.80 839.80 839.80 0.0K
09:16 836.40 836.40 836.40 836.40 0.0K
09:17 835.05 836.95 835.05 836.95 0.3K
09:18 836.95 836.95 836.00 836.00 0.1K
09:20 834.35 835.25 834.00 834.60 0.1K
09:21 834.25 834.25 832.00 832.00 0.0K
09:22 831.80 831.80 831.80 831.80 0.0K
09:23 834.30 834.30 834.30 834.30 0.0K
09:24 835.00 837.65 835.00 837.65 0.1K
09:25 836.65 836.65 836.65 836.65 0.0K
09:26 836.95 836.95 834.90 834.90 0.0K
09:27 836.40 836.40 836.40 836.40 0.0K
09:29 834.00 835.25 834.00 834.05 0.1K
09:30 832.95 832.95 831.80 831.80 0.0K
09:31 830.00 830.90 829.45 829.55 0.1K
09:32 829.15 829.15 827.95 827.95 0.1K
09:35 831.00 833.00 831.00 831.90 0.1K
09:36 832.30 832.60 832.30 832.60 0.1K
09:37 832.95 832.95 830.00 830.00 0.2K
09:38 830.85 830.85 830.85 830.85 0.0K
09:39 832.65 832.65 832.65 832.65 0.0K
09:42 834.95 835.75 834.95 835.75 0.0K
09:43 836.30 836.30 836.15 836.15 0.0K
09:46 835.40 835.40 835.25 835.25 0.0K
09:47 835.00 836.70 835.00 836.70 0.0K
09:48 836.75 836.75 836.75 836.75 0.0K
09:51 836.75 836.75 836.75 836.75 0.0K
09:53 835.65 836.55 835.65 836.55 0.0K
09:56 835.00 835.00 835.00 835.00 0.0K
09:57 836.15 836.15 836.15 836.15 0.0K
09:59 836.15 836.15 836.15 836.15 0.0K
10:01 834.00 834.00 834.00 834.00 0.0K
10:02 833.90 833.90 833.90 833.90 0.0K
10:04 833.00 833.00 833.00 833.00 0.0K
10:05 832.30 832.30 832.30 832.30 0.0K
10:13 832.10 833.25 832.00 833.25 0.0K
10:15 832.30 832.30 832.30 832.30 0.0K
10:19 832.80 832.80 832.80 832.80 0.0K
10:21 832.00 832.00 831.25 831.25 0.2K
10:23 831.25 831.25 831.25 831.25 0.0K
10:30 830.55 831.25 830.55 831.25 0.3K
10:31 831.60 835.00 831.60 835.00 0.4K
10:34 831.70 831.70 831.70 831.70 0.0K
10:36 833.00 833.00 833.00 833.00 0.0K
10:40 833.00 833.00 833.00 833.00 0.0K
10:44 834.25 834.25 834.25 834.25 0.0K
10:47 834.25 834.25 833.00 833.00 0.1K
10:48 833.95 833.95 833.85 833.85 0.0K
10:50 834.00 834.00 834.00 834.00 0.0K
10:57 834.00 834.00 834.00 834.00 0.0K
10:58 834.40 834.40 834.40 834.40 0.0K
11:02 833.90 834.50 833.90 834.50 0.0K
11:05 833.00 833.00 833.00 833.00 0.0K
11:07 832.95 832.95 832.95 832.95 0.0K
11:08 833.00 833.00 833.00 833.00 0.0K
11:14 833.95 833.95 833.95 833.95 0.0K
11:15 833.95 833.95 833.95 833.95 0.0K
11:24 834.00 834.00 834.00 834.00 0.0K
11:31 833.00 833.00 833.00 833.00 0.0K
11:32 832.80 832.80 832.80 832.80 0.0K
11:34 833.65 833.65 833.65 833.65 0.0K
11:42 833.00 833.00 832.55 832.55 0.0K
11:47 833.40 833.40 833.40 833.40 0.0K
11:49 833.15 833.15 833.15 833.15 0.0K
11:57 832.00 832.00 832.00 832.00 0.0K
12:01 832.85 832.85 832.85 832.85 0.0K
12:05 832.95 832.95 832.95 832.95 0.0K
12:08 832.95 832.95 831.35 831.35 0.1K
12:11 832.70 832.85 832.70 832.85 0.0K
12:17 830.00 830.00 827.50 827.50 0.2K
12:23 827.50 827.50 827.50 827.50 0.0K
12:25 829.45 829.45 829.45 829.45 0.0K
12:29 828.95 828.95 828.95 828.95 0.0K
12:34 828.95 828.95 828.95 828.95 0.0K
12:35 829.20 829.20 829.20 829.20 0.0K
12:36 828.95 828.95 827.55 827.55 0.0K
12:39 828.70 830.00 828.70 829.95 0.2K
12:40 830.00 830.00 830.00 830.00 0.1K
12:43 829.05 829.05 829.05 829.05 0.0K
12:44 828.80 828.80 828.80 828.80 0.1K
12:46 829.05 829.05 829.05 829.05 0.0K
12:47 829.00 829.00 829.00 829.00 0.1K
12:50 829.95 829.95 829.95 829.95 0.4K
12:52 830.00 830.00 830.00 830.00 0.0K
12:56 828.80 828.80 828.80 828.80 0.0K
12:57 830.00 830.00 830.00 830.00 0.0K
13:04 830.00 830.00 830.00 830.00 0.0K
13:05 830.00 830.00 830.00 830.00 0.0K
13:08 830.00 830.00 830.00 830.00 0.0K
13:16 826.00 826.00 825.25 825.25 0.7K
13:17 826.00 826.00 826.00 826.00 0.2K
13:18 825.55 825.55 825.55 825.55 0.0K
13:20 825.35 825.35 825.05 825.05 0.0K
13:22 824.20 824.20 824.20 824.20 0.0K
13:23 825.55 825.55 824.45 824.45 0.0K
13:24 823.90 823.90 821.25 821.25 0.2K
13:25 821.30 822.95 821.30 822.95 0.1K
13:26 822.95 824.45 822.95 824.45 0.1K
13:27 825.00 825.95 824.70 825.95 0.1K
13:28 825.70 825.70 825.70 825.70 0.0K
13:29 824.75 824.75 824.75 824.75 0.1K
13:30 825.80 825.80 825.80 825.80 0.0K
13:33 826.65 826.90 826.65 826.90 0.0K
13:37 824.90 824.90 824.90 824.90 0.0K
13:40 824.85 824.85 824.85 824.85 0.0K
13:43 824.75 825.00 823.60 825.00 0.1K
13:45 825.50 825.50 824.90 824.90 0.0K
13:46 824.90 824.90 824.90 824.90 0.0K
13:47 824.90 824.90 824.90 824.90 0.1K
13:48 823.10 823.10 823.10 823.10 0.0K
13:49 823.95 823.95 823.95 823.95 0.0K
13:50 822.95 822.95 822.50 822.50 0.0K
13:52 822.90 822.90 822.90 822.90 0.0K
13:54 823.75 823.75 823.75 823.75 0.0K
13:56 822.50 822.50 822.50 822.50 0.0K
13:58 822.00 822.75 822.00 822.75 0.0K
13:59 821.00 821.00 821.00 821.00 0.3K
14:00 822.00 822.00 822.00 822.00 0.0K
14:05 821.00 821.00 821.00 821.00 0.1K
14:07 820.45 820.45 820.45 820.45 0.0K
14:10 821.75 821.75 821.75 821.75 0.0K
14:12 822.00 822.00 822.00 822.00 0.0K
14:14 821.50 822.00 821.50 822.00 0.0K
14:16 822.25 822.25 822.25 822.25 0.5K
14:20 822.25 822.25 822.25 822.25 0.0K
14:22 822.00 822.00 822.00 822.00 0.5K
14:24 822.25 822.25 822.25 822.25 0.0K
14:26 822.25 822.25 822.25 822.25 0.0K
14:29 822.45 822.45 822.45 822.45 0.0K
14:30 823.55 824.20 823.55 824.20 0.0K
14:31 824.40 824.40 824.40 824.40 0.0K
14:32 822.10 822.10 822.10 822.10 0.0K
14:35 823.25 823.25 823.05 823.05 0.0K
14:36 823.00 823.00 822.15 822.15 0.0K
14:37 820.60 820.60 820.60 820.60 0.1K
14:38 818.05 818.75 817.70 817.70 0.4K
14:41 816.10 816.10 816.10 816.10 0.1K
14:43 817.95 818.60 817.95 818.50 0.1K
14:44 818.30 818.30 818.30 818.30 0.0K
14:46 818.00 818.00 817.85 817.85 0.0K
14:48 818.00 818.00 818.00 818.00 0.1K
14:49 818.50 818.50 818.50 818.50 0.0K
14:50 818.85 818.85 818.50 818.85 0.1K
14:54 819.45 819.75 819.45 819.75 0.0K
14:55 820.00 820.00 820.00 820.00 0.0K
14:56 820.00 820.95 820.00 820.95 0.1K
14:58 820.30 820.30 820.30 820.30 0.0K
15:00 819.85 819.85 819.85 819.85 0.0K
15:01 819.85 819.85 819.80 819.80 0.0K
15:02 818.85 818.85 817.70 817.70 0.8K
15:03 815.00 815.00 815.00 815.00 0.1K
15:04 817.15 817.70 817.15 817.70 0.1K
15:05 817.80 817.80 817.45 817.50 0.0K
15:06 817.65 817.65 817.65 817.65 0.0K
15:07 817.50 818.30 817.50 818.30 0.0K
15:08 819.45 819.50 819.45 819.50 0.0K
15:09 820.60 820.60 820.60 820.60 0.0K
15:10 818.45 818.45 818.45 818.45 0.0K
15:11 819.50 819.70 819.50 819.65 0.0K
15:12 819.60 819.65 819.00 819.65 0.0K
15:13 818.90 819.60 818.90 819.60 0.2K
15:14 819.55 819.55 819.55 819.55 0.0K
15:15 819.55 819.55 819.55 819.55 0.0K
15:16 819.65 819.65 819.65 819.65 0.0K
15:17 820.10 820.15 819.95 820.15 0.1K
15:18 820.00 820.85 820.00 820.85 0.1K
15:19 820.80 820.80 820.45 820.45 0.3K
15:20 820.25 820.25 820.25 820.25 0.0K
15:21 820.00 820.00 820.00 820.00 0.0K
15:22 819.60 819.90 819.20 819.90 0.2K
15:24 819.00 819.50 819.00 819.00 0.1K
15:25 819.90 819.90 819.05 819.50 0.1K
15:27 820.20 820.20 820.00 820.00 0.1K
15:28 820.00 820.00 819.00 819.00 0.0K
15:29 819.00 819.00 818.25 818.25 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 822.00 845.00 821.15 842.45 0.0M
2025-10-01 810.00 824.40 810.00 821.15 0.0M
2025-09-30 823.30 824.00 809.60 813.80 0.0M
2025-09-29 815.10 827.90 811.00 815.25 0.0M
2025-09-26 840.00 840.00 815.00 818.25 0.0M
2025-09-25 864.95 871.95 832.00 840.70 0.0M
2025-09-24 858.50 880.10 850.05 861.95 0.0M
2025-09-23 840.30 865.00 836.00 856.80 0.0M
2025-09-22 840.00 854.90 835.00 840.30 0.0M
2025-09-19 856.90 859.85 843.00 844.50 0.0M
2025-09-18 865.00 876.80 855.05 856.90 0.0M
2025-09-17 851.90 900.00 850.00 869.00 0.1M
2025-09-16 848.95 854.90 842.75 843.95 0.0M
2025-09-15 849.55 852.20 838.30 842.75 0.0M
2025-09-12 844.35 855.00 839.00 849.55 0.0M
2025-09-11 855.00 864.70 831.60 841.00 0.0M
2025-09-10 863.00 865.60 850.15 854.65 0.0M
2025-09-09 856.80 869.70 851.00 854.70 0.0M
2025-09-08 845.05 889.00 844.40 865.45 0.0M
2025-09-05 842.10 859.90 840.00 841.70 0.0M
2025-09-04 865.95 884.00 846.20 849.45 0.0M
2025-09-03 853.60 866.50 846.25 859.10 0.0M
2025-09-02 839.20 874.75 836.95 853.60 0.0M
2025-09-01 845.00 852.00 822.55 832.55 0.0M
2025-08-29 870.00 873.30 839.85 844.75 0.0M
2025-08-28 877.50 880.00 859.65 869.55 0.0M
2025-08-26 878.80 882.45 865.75 875.95 0.0M
2025-08-25 898.00 898.00 875.00 879.85 0.0M
2025-08-22 888.00 900.00 881.05 890.10 0.0M
2025-08-21 875.00 892.00 870.45 886.80 0.0M
2025-08-20 865.05 875.00 853.60 870.40 0.0M
2025-08-19 835.10 870.90 835.10 865.05 0.0M
2025-08-18 818.50 843.00 813.00 840.95 0.0M
2025-08-14 800.05 810.85 796.20 808.00 0.0M
2025-08-13 801.95 804.05 793.00 796.05 0.0M
2025-08-12 805.35 812.70 792.20 800.25 0.0M
2025-08-11 820.95 820.95 801.00 804.35 0.0M
2025-08-08 820.50 831.00 813.60 821.85 0.0M
2025-08-07 830.75 830.75 814.00 820.50 0.0M
2025-08-06 849.00 880.00 829.00 832.15 0.0M
2025-08-05 845.00 880.00 831.00 838.10 0.1M
2025-08-04 831.55 848.80 822.00 844.80 0.0M
2025-08-01 842.10 845.45 825.80 831.55 0.0M
2025-07-31 836.00 848.90 825.30 842.10 0.0M
2025-07-30 841.10 852.00 839.00 846.85 0.0M
2025-07-29 825.00 850.00 816.20 839.70 0.0M
2025-07-28 861.50 869.90 830.05 834.80 0.0M
2025-07-25 879.85 880.00 850.40 852.85 0.0M
2025-07-24 889.95 893.45 870.25 880.90 0.0M
2025-07-23 890.25 895.05 883.40 889.95 0.0M
2025-07-22 879.10 894.85 879.10 885.90 0.0M
2025-07-21 897.00 897.00 876.80 878.70 0.0M
2025-07-18 896.00 898.00 883.75 887.60 0.0M
2025-07-17 895.00 918.45 885.00 891.55 0.1M
2025-07-16 872.00 885.45 866.35 878.45 0.0M
2025-07-15 887.80 888.30 862.00 864.60 0.0M
2025-07-14 885.00 889.30 871.20 882.45 0.0M
2025-07-11 892.00 894.60 870.60 881.20 0.0M
2025-07-10 884.00 902.30 884.00 892.15 0.0M
2025-07-09 886.00 893.10 878.10 882.95 0.0M
2025-07-08 886.00 892.85 883.60 888.60 0.0M
2025-07-07 900.45 906.45 889.00 891.45 0.0M
2025-07-04 912.90 916.15 902.50 909.55 0.0M
2025-07-03 909.00 914.95 898.25 906.40 0.0M
2025-07-02 906.60 912.00 892.85 902.90 0.0M
2025-07-01 945.00 945.00 901.25 906.60 0.0M
2025-06-30 906.20 928.40 901.00 918.85 0.1M
2025-06-27 867.00 948.00 865.00 906.15 0.3M
2025-06-26 903.70 908.70 860.00 864.60 0.1M
2025-06-25 930.05 939.80 895.50 903.70 0.1M
2025-06-24 933.90 954.60 933.90 938.20 0.0M
2025-06-23 921.00 938.90 915.00 928.25 0.0M
2025-06-20 935.90 958.30 916.00 921.20 0.0M
2025-06-19 967.80 979.65 922.10 928.45 0.0M
2025-06-18 1,003.90 1,034.80 951.50 960.10 0.2M
2025-06-17 900.00 1,049.00 900.00 1,003.25 0.4M
2025-06-16 904.85 914.40 880.00 902.45 0.0M
2025-06-13 876.25 916.10 876.25 904.10 0.0M
2025-06-12 940.70 940.70 900.00 901.75 0.0M
2025-06-11 967.70 967.70 920.55 926.80 0.0M
2025-06-10 930.50 968.75 930.50 942.70 0.0M
2025-06-09 901.50 947.70 901.50 930.50 0.0M
2025-06-06 902.00 913.00 900.10 903.70 0.0M
2025-06-05 901.95 909.80 900.00 902.15 0.0M
2025-06-04 902.00 910.15 900.00 902.05 0.0M
2025-06-03 914.00 919.80 900.00 904.30 0.0M
2025-06-02 900.00 920.00 900.00 915.05 0.0M
2025-05-30 902.25 938.80 900.00 905.60 0.0M
2025-05-29 896.90 919.00 890.05 900.20 0.0M
2025-05-28 858.95 895.00 855.55 888.90 0.0M
2025-05-27 844.45 865.05 830.50 850.45 0.0M
2025-05-26 838.95 857.95 835.25 840.25 0.0M
2025-05-23 840.05 851.95 837.05 841.20 0.0M
2025-05-22 841.40 864.65 839.35 844.65 0.0M
2025-05-21 824.80 847.90 820.00 839.30 0.0M
2025-05-20 835.00 845.00 822.05 824.85 0.0M
2025-05-19 816.50 834.90 814.90 831.95 0.0M
2025-05-16 839.80 839.90 810.35 814.30 0.0M
2025-05-15 780.10 848.70 780.10 832.25 0.1M
2025-05-14 775.15 791.95 774.20 778.75 0.0M
2025-05-13 760.80 788.00 760.80 780.40 0.0M
2025-05-12 807.55 809.00 766.05 771.60 0.0M
2025-05-09 713.00 745.45 713.00 739.15 0.0M
2025-05-08 728.65 751.00 727.25 737.35 0.0M
2025-05-07 705.10 733.00 705.10 726.85 0.0M
2025-05-06 715.00 721.95 699.15 710.60 0.0M
2025-05-05 732.70 740.65 702.35 712.15 0.0M
2025-05-02 730.00 744.70 725.00 738.00 0.0M
2025-04-30 735.90 750.00 725.00 739.50 0.0M
2025-04-29 710.45 741.00 704.00 734.15 0.0M
2025-04-28 690.50 714.40 690.50 706.90 0.0M
2025-04-25 720.00 720.90 688.00 695.60 0.0M
2025-04-24 727.90 734.90 711.95 719.05 0.0M
2025-04-23 717.05 733.90 708.80 726.50 0.0M
2025-04-22 725.95 738.80 708.00 715.55 0.0M
2025-04-21 714.00 732.00 714.00 725.25 0.0M
2025-04-17 723.90 744.80 710.00 713.65 0.0M
2025-04-16 676.75 791.75 676.75 724.55 0.3M
2025-04-15 670.00 682.80 667.55 675.40 0.0M
2025-04-11 651.00 697.60 651.00 664.50 0.0M
2025-04-09 661.50 661.95 641.75 647.70 0.0M
2025-04-08 628.25 677.90 619.05 659.85 0.0M
2025-04-07 585.00 624.45 585.00 617.85 0.0M
2025-04-04 673.00 673.80 631.00 640.50 0.0M
2025-04-03 652.00 674.95 652.00 664.95 0.0M
2025-04-02 659.00 672.00 638.05 664.30 0.0M
2025-04-01 619.70 660.00 618.05 654.40 0.0M
2025-03-28 646.15 664.45 620.00 629.75 0.0M
2025-03-27 641.00 660.45 625.25 641.70 0.0M
2025-03-26 660.00 678.65 640.00 647.50 0.0M
2025-03-25 688.40 688.40 653.10 658.40 0.0M
2025-03-24 661.90 697.00 661.85 677.30 0.0M
2025-03-21 661.75 680.00 655.00 661.90 0.0M
2025-03-20 654.25 681.85 639.55 671.85 0.0M
2025-03-19 620.55 684.90 619.45 638.30 0.0M
2025-03-18 592.05 625.00 592.05 612.00 0.0M
2025-03-17 582.65 606.60 582.65 593.55 0.0M
2025-03-13 584.40 600.00 578.50 582.65 0.0M
2025-03-12 583.20 609.80 579.85 585.85 0.0M
2025-03-11 600.05 601.00 575.00 582.45 0.0M
2025-03-10 630.55 634.80 601.00 608.15 0.0M
2025-03-07 641.55 645.10 619.85 630.55 0.0M
2025-03-06 622.60 643.10 622.60 634.55 0.0M
2025-03-05 586.65 635.10 586.65 617.75 0.1M
2025-03-04 591.90 622.80 586.10 604.80 0.0M
2025-03-03 607.35 614.55 585.40 599.55 0.0M
2025-02-28 640.15 640.15 602.20 607.35 0.0M
2025-02-27 678.00 678.00 635.00 640.65 0.0M
2025-02-25 660.60 666.80 646.80 662.25 0.0M
2025-02-24 671.00 671.00 636.65 666.50 0.0M
2025-02-21 652.05 684.75 652.05 663.00 0.0M
2025-02-20 645.00 669.75 645.00 662.80 0.0M
2025-02-19 641.00 667.65 636.50 648.85 0.0M
2025-02-18 641.60 641.60 610.75 632.75 0.0M
2025-02-17 636.80 642.10 610.05 637.65 0.0M
2025-02-14 654.15 655.65 625.15 635.00 0.0M
2025-02-13 654.90 670.05 646.05 661.70 0.0M
2025-02-12 669.80 672.00 630.00 651.45 0.0M
2025-02-11 691.05 692.45 664.00 669.80 0.0M
2025-02-10 720.95 720.95 684.55 694.10 0.0M
2025-02-07 729.00 740.15 712.05 716.45 0.0M
2025-02-06 738.95 738.95 709.60 715.30 0.0M
2025-02-05 722.05 739.10 722.05 727.80 0.0M
2025-02-04 735.00 737.10 717.15 722.00 0.0M
2025-02-03 718.35 750.05 710.10 725.45 0.0M
2025-02-01 725.65 736.90 714.00 720.95 0.0M
2025-01-31 711.00 729.75 704.00 716.15 0.0M
2025-01-30 735.30 744.10 697.65 715.75 0.0M
2025-01-29 711.20 747.70 711.20 734.05 0.0M
2025-01-28 729.90 733.95 686.05 716.05 0.0M
2025-01-27 747.95 748.90 703.30 726.90 0.0M
2025-01-24 773.00 779.95 742.25 750.50 0.0M
2025-01-23 750.50 774.90 750.50 772.95 0.0M
2025-01-22 775.45 775.45 740.95 760.65 0.0M
2025-01-21 801.65 819.95 765.00 775.45 0.0M
2025-01-20 770.95 796.90 770.95 793.70 0.0M
2025-01-17 776.95 787.45 761.10 766.85 0.1M
2025-01-16 779.95 807.35 774.45 776.20 0.1M
2025-01-15 779.85 797.90 774.95 777.85 0.0M
2025-01-14 777.50 792.30 775.10 779.80 0.0M
2025-01-13 816.00 820.05 767.80 776.65 0.0M
2025-01-10 844.05 850.05 811.30 814.90 0.0M
2025-01-09 862.95 864.95 838.95 843.70 0.0M
2025-01-08 871.50 878.35 860.05 862.05 0.0M
2025-01-07 850.00 876.80 850.00 867.30 0.0M
2025-01-06 922.90 922.90 855.50 865.30 0.0M
2025-01-03 899.90 924.00 889.00 911.00 0.0M
2025-01-02 893.65 909.00 883.05 903.35 0.0M
2025-01-01 866.90 904.00 855.25 893.65 0.0M