R S Software India Ltd (RSSI)

RSSI
🏛️ India →
70.83
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 83.79 83.79 83.79 83.79 7.4K
09:15 83.79 83.79 83.79 83.79 4.5K
09:16 83.79 83.79 83.79 83.79 0.1K
09:17 83.79 83.79 83.79 83.79 0.0K
09:18 83.79 83.79 83.79 83.79 0.5K
09:20 83.79 83.79 83.79 83.79 0.0K
09:22 83.79 83.79 83.79 83.79 0.9K
09:24 83.79 83.79 83.79 83.79 0.1K
09:26 83.79 83.79 83.79 83.79 0.1K
09:27 83.79 83.79 83.79 83.79 0.5K
09:28 83.79 83.79 83.79 83.79 0.0K
09:29 83.79 83.79 83.79 83.79 0.0K
09:30 83.79 83.79 83.79 83.79 0.0K
09:31 83.79 83.79 83.79 83.79 0.0K
09:33 83.79 83.79 83.79 83.79 0.0K
09:34 83.79 83.79 83.79 83.79 0.0K
09:36 83.79 83.79 83.79 83.79 0.0K
09:37 83.79 83.79 83.79 83.79 0.1K
09:39 83.79 83.79 83.79 83.79 0.0K
09:40 83.79 83.79 83.79 83.79 0.0K
09:41 83.79 83.79 83.79 83.79 0.0K
09:42 83.79 83.79 83.79 83.79 2.1K
09:49 83.79 83.79 83.79 83.79 0.0K
09:52 83.79 83.79 83.79 83.79 0.1K
09:54 83.79 83.79 83.79 83.79 0.0K
09:55 83.79 83.79 83.79 83.79 0.1K
09:57 83.79 83.79 83.79 83.79 0.1K
09:58 83.79 83.79 83.79 83.79 0.6K
09:59 83.79 83.79 83.79 83.79 0.2K
10:00 83.79 83.79 83.79 83.79 20.6K
10:01 83.79 83.79 83.79 83.79 6.4K
10:02 83.79 85.00 83.79 83.79 2.9K
10:03 84.98 84.98 84.98 84.98 0.0K
10:04 84.90 84.90 84.50 84.60 0.8K
10:05 84.70 84.70 84.70 84.70 0.1K
10:06 84.60 86.43 84.60 86.40 0.2K
10:07 86.40 86.40 84.90 84.90 0.1K
10:08 85.00 85.00 85.00 85.00 0.0K
10:09 86.40 86.40 86.40 86.40 0.2K
10:10 86.43 86.43 86.00 86.00 0.3K
10:11 85.57 86.00 85.01 85.01 1.0K
10:12 86.43 86.43 86.40 86.40 0.1K
10:13 85.20 86.40 85.01 86.38 1.6K
10:14 86.35 86.35 86.30 86.30 1.0K
10:15 86.30 86.30 85.03 86.30 0.7K
10:16 86.30 86.30 85.90 85.90 1.0K
10:17 85.90 86.39 85.90 86.39 0.6K
10:18 86.35 86.35 85.10 85.10 1.3K
10:19 85.02 86.30 83.79 86.30 7.3K
10:20 86.20 86.20 85.91 85.91 0.7K
10:21 85.89 86.24 85.87 86.24 0.6K
10:22 86.19 86.19 86.18 86.19 1.6K
10:23 86.19 86.35 85.00 86.00 2.1K
10:24 86.00 86.00 86.00 86.00 0.8K
10:25 86.00 86.00 86.00 86.00 0.6K
10:26 86.00 86.43 86.00 86.43 1.6K
10:27 87.00 87.00 87.00 87.00 1.0K
10:28 87.00 87.00 87.00 87.00 0.7K
10:29 87.00 87.79 87.00 87.70 0.6K
10:30 87.70 87.70 87.70 87.70 0.1K
10:31 86.43 87.70 86.43 87.70 0.5K
10:32 87.70 87.70 87.60 87.60 0.7K
10:33 87.70 87.70 87.70 87.70 0.9K
10:34 87.70 88.00 87.70 87.70 1.5K
10:35 88.00 88.95 87.70 88.20 1.0K
10:36 88.20 88.20 86.50 87.36 0.7K
10:37 86.50 88.90 86.50 86.50 0.7K
10:38 86.51 89.00 86.51 88.98 0.8K
10:39 87.03 89.00 87.03 87.16 0.7K
10:40 87.16 89.00 87.16 87.50 1.7K
10:41 87.50 89.00 87.50 89.00 0.8K
10:42 89.00 89.00 87.51 89.00 0.7K
10:43 90.00 90.00 88.00 88.05 1.6K
10:44 88.05 90.00 88.05 88.75 1.0K
10:45 88.75 91.90 88.75 91.90 0.7K
10:46 91.90 91.90 91.00 91.00 0.8K
10:47 89.35 91.00 89.35 91.00 0.7K
10:48 90.99 90.99 90.00 90.99 0.5K
10:49 89.35 89.35 88.11 88.11 1.5K
10:50 88.15 88.15 88.15 88.15 0.1K
10:51 88.15 89.00 88.00 89.00 1.3K
10:52 88.00 88.49 88.00 88.49 0.1K
10:53 88.49 88.49 88.49 88.49 0.1K
10:54 88.49 88.49 88.05 88.05 1.1K
10:55 88.05 89.96 88.00 88.90 0.7K
10:56 87.51 89.00 87.51 87.51 0.9K
10:57 87.51 89.00 86.43 86.50 1.6K
10:58 86.50 86.51 86.43 86.43 1.3K
10:59 86.43 86.43 86.43 86.43 0.1K
11:00 86.44 86.44 86.43 86.44 0.3K
11:01 86.44 86.44 86.44 86.44 0.2K
11:02 86.44 86.45 86.44 86.44 1.0K
11:03 86.44 86.44 86.44 86.44 0.1K
11:04 86.44 86.44 85.80 85.80 3.2K
11:05 86.44 87.73 86.44 86.44 0.5K
11:06 86.44 87.57 86.44 87.57 0.4K
11:07 87.50 87.50 86.43 86.43 0.4K
11:08 87.49 87.50 86.12 87.46 0.7K
11:09 87.45 87.45 87.00 87.00 4.3K
11:10 87.00 87.56 87.00 87.00 0.5K
11:11 87.00 87.00 87.00 87.00 0.7K
11:12 87.00 87.56 87.00 87.00 0.5K
11:13 88.00 88.00 87.00 87.01 0.6K
11:14 87.01 87.01 87.00 87.01 0.5K
11:15 87.01 88.00 87.00 87.00 1.0K
11:16 87.00 87.99 87.00 87.15 0.5K
11:17 87.21 88.70 87.21 88.00 0.6K
11:18 87.42 88.50 87.42 88.00 0.8K
11:19 88.00 88.10 88.00 88.10 0.5K
11:20 88.20 89.00 88.10 88.90 0.6K
11:21 88.90 89.00 88.90 88.90 1.3K
11:22 88.90 89.00 88.90 89.00 0.8K
11:23 89.00 89.90 89.00 89.00 0.5K
11:24 89.00 90.50 89.00 90.00 0.9K
11:25 90.49 90.49 89.00 89.02 2.1K
11:26 89.02 90.00 89.02 89.03 0.5K
11:27 89.04 90.60 88.90 89.00 2.1K
11:28 90.60 90.60 89.00 89.00 0.5K
11:29 89.00 90.47 88.90 88.90 1.0K
11:30 88.90 90.00 88.50 88.90 0.5K
11:31 88.95 90.50 88.95 89.00 0.5K
11:32 89.00 90.45 89.00 90.00 0.5K
11:33 90.00 90.97 90.00 90.97 2.8K
11:34 90.97 91.00 90.51 90.51 1.4K
11:35 90.51 91.00 90.51 90.54 2.6K
11:36 90.54 90.54 90.05 90.10 0.5K
11:37 91.00 91.65 89.00 89.05 1.8K
11:38 89.10 91.50 89.10 91.50 1.1K
11:39 89.20 89.45 89.20 89.45 1.3K
11:40 89.00 90.95 89.00 90.95 1.9K
11:41 91.00 91.00 89.41 90.10 0.3K
11:42 90.10 90.15 90.10 90.15 0.6K
11:43 90.99 90.99 90.15 90.20 0.3K
11:44 90.25 90.85 90.25 90.35 0.8K
11:45 90.40 90.40 89.41 89.50 5.4K
11:46 89.50 89.50 89.05 89.06 0.1K
11:47 89.06 89.07 89.06 89.07 0.1K
11:48 89.07 89.07 89.06 89.06 0.3K
11:49 89.06 89.06 89.06 89.06 0.1K
11:50 89.06 89.99 89.06 89.10 0.3K
11:51 89.11 89.12 89.11 89.12 0.1K
11:52 89.12 89.15 89.12 89.13 0.1K
11:53 89.13 89.85 89.13 89.85 0.1K
11:54 89.15 89.85 89.13 89.13 0.1K
11:55 89.13 89.85 89.13 89.85 0.5K
11:56 89.85 89.99 89.12 89.12 0.1K
11:57 89.12 89.12 89.12 89.12 0.1K
11:58 89.99 89.99 88.95 88.95 1.6K
11:59 88.90 88.90 88.90 88.90 0.1K
12:00 88.90 88.91 88.90 88.90 0.1K
12:01 88.90 88.91 88.90 88.90 0.1K
12:02 88.90 88.90 88.90 88.90 0.1K
12:03 88.90 88.90 88.90 88.90 0.1K
12:04 88.50 89.00 88.50 88.50 0.3K
12:05 88.50 89.00 88.50 89.00 0.1K
12:06 88.50 89.00 88.50 89.00 0.2K
12:07 88.50 88.60 88.50 88.60 1.6K
12:08 88.60 88.60 88.60 88.60 0.1K
12:09 88.60 88.60 88.60 88.60 0.2K
12:10 88.60 88.60 88.50 88.50 0.1K
12:11 88.50 88.90 88.50 88.90 0.1K
12:12 88.50 88.95 88.50 88.50 1.2K
12:13 88.50 88.50 88.50 88.50 0.1K
12:14 88.50 88.50 88.10 88.10 0.3K
12:15 88.10 88.10 88.00 88.00 10.1K
12:16 88.00 88.00 88.00 88.00 10.4K
12:17 88.00 88.00 88.00 88.00 5.4K
12:18 87.01 87.01 87.01 87.01 0.1K
12:19 87.01 87.01 87.01 87.01 0.1K
12:20 87.01 87.10 87.01 87.10 0.1K
12:21 88.00 88.00 87.20 87.20 1.9K
12:22 89.85 89.85 87.25 87.25 0.2K
12:23 87.30 87.56 87.30 87.56 1.4K
12:24 87.56 89.80 87.56 89.80 0.2K
12:25 87.58 89.80 87.50 87.50 1.0K
12:26 87.50 87.50 87.50 87.50 0.1K
12:27 87.50 87.50 87.50 87.50 0.1K
12:28 87.50 87.50 87.50 87.50 0.1K
12:29 87.50 87.50 87.50 87.50 0.1K
12:30 87.51 87.51 87.50 87.51 0.1K
12:31 87.51 87.51 87.51 87.51 0.1K
12:32 87.52 87.53 87.52 87.53 0.1K
12:33 87.53 87.60 87.53 87.60 0.1K
12:34 87.60 87.60 87.50 87.55 0.1K
12:35 87.55 87.55 87.55 87.55 0.1K
12:36 87.55 89.98 87.55 87.56 0.2K
12:37 87.56 87.56 87.56 87.56 0.1K
12:38 89.98 89.98 87.55 87.55 0.4K
12:39 87.55 87.55 87.55 87.55 0.1K
12:40 87.55 87.55 87.55 87.55 0.1K
12:41 87.55 88.45 87.55 88.45 0.1K
12:42 88.45 88.45 87.55 87.55 0.2K
12:43 87.55 87.55 87.55 87.55 0.1K
12:44 87.55 89.00 87.55 89.00 0.1K
12:45 87.55 89.31 87.50 87.50 0.5K
12:46 87.50 89.95 87.50 87.51 0.4K
12:47 87.51 89.98 87.51 87.51 0.6K
12:48 87.51 87.55 87.51 87.55 0.3K
12:49 87.55 87.55 87.55 87.55 0.1K
12:50 87.55 87.55 87.55 87.55 0.1K
12:51 87.55 87.56 87.55 87.56 0.1K
12:52 87.60 87.60 87.60 87.60 0.3K
12:53 87.60 88.60 87.60 88.60 0.2K
12:54 88.60 89.98 88.60 89.98 0.6K
12:55 88.60 88.61 88.60 88.61 0.1K
12:56 88.61 89.00 88.61 88.61 0.1K
12:57 88.61 88.61 88.60 88.60 4.2K
12:58 89.98 89.98 88.60 88.60 1.0K
12:59 88.60 89.95 88.60 89.95 0.1K
13:00 89.50 89.95 89.50 89.94 0.1K
13:01 89.50 89.98 89.00 89.00 0.1K
13:02 89.00 89.44 89.00 89.44 0.1K
13:03 89.44 89.44 89.00 89.00 0.1K
13:04 89.00 89.95 89.00 89.00 1.1K
13:05 89.00 89.00 89.00 89.00 0.2K
13:06 89.00 89.00 89.00 89.00 0.1K
13:07 89.50 89.50 89.00 89.00 0.2K
13:08 89.00 89.00 89.00 89.00 0.1K
13:09 89.00 89.00 89.00 89.00 0.4K
13:10 89.00 89.00 89.00 89.00 0.1K
13:11 88.60 88.60 88.60 88.60 0.1K
13:12 88.60 88.60 88.60 88.60 0.1K
13:13 88.60 88.60 88.60 88.60 0.1K
13:14 88.60 88.60 88.60 88.60 1.2K
13:15 88.60 89.95 88.60 89.95 0.2K
13:16 88.60 89.99 88.60 88.60 0.2K
13:17 88.60 88.60 88.60 88.60 0.1K
13:18 88.60 88.60 88.60 88.60 0.1K
13:19 88.60 88.60 88.60 88.60 0.1K
13:20 88.60 88.60 88.60 88.60 0.1K
13:21 88.60 88.60 88.60 88.60 0.1K
13:22 88.60 88.60 88.60 88.60 0.1K
13:23 88.60 88.60 88.60 88.60 0.4K
13:24 88.60 88.60 88.60 88.60 0.1K
13:25 88.60 88.60 88.60 88.60 0.1K
13:26 88.60 88.60 88.50 88.50 0.1K
13:27 88.50 88.50 87.65 87.65 0.1K
13:28 87.70 87.70 86.65 87.00 3.1K
13:29 87.00 87.30 87.00 87.30 0.1K
13:30 87.30 87.30 87.30 87.30 0.1K
13:31 87.30 88.00 87.30 88.00 0.1K
13:32 88.00 88.00 87.30 87.60 0.6K
13:33 87.70 87.75 87.70 87.75 0.1K
13:34 87.75 87.75 87.75 87.75 0.6K
13:35 87.75 87.75 87.70 87.70 0.1K
13:36 87.70 87.70 87.30 87.30 0.1K
13:37 87.30 87.30 87.30 87.30 0.1K
13:38 87.30 87.30 87.30 87.30 0.1K
13:39 87.30 87.30 87.30 87.30 0.1K
13:40 87.30 87.30 87.30 87.30 0.3K
13:41 87.30 87.30 87.30 87.30 0.1K
13:42 87.30 87.30 87.30 87.30 0.1K
13:43 87.30 87.30 87.30 87.30 0.3K
13:44 87.30 87.30 87.30 87.30 0.1K
13:45 87.30 87.30 87.30 87.30 0.1K
13:46 87.31 87.31 87.30 87.31 0.2K
13:47 87.30 87.30 87.30 87.30 0.1K
13:48 87.30 87.30 87.30 87.30 0.1K
13:49 87.30 87.30 87.25 87.25 0.2K
13:50 87.25 87.25 87.25 87.25 0.1K
13:51 87.00 87.00 86.51 86.52 0.1K
13:52 86.50 86.52 86.50 86.52 0.4K
13:53 86.52 86.52 86.50 86.50 0.1K
13:54 86.55 89.90 86.50 89.90 0.2K
13:55 86.50 86.50 86.50 86.50 0.1K
13:56 86.50 86.50 86.50 86.50 0.1K
13:57 86.50 86.50 86.49 86.50 1.5K
13:58 86.50 86.50 86.49 86.49 0.1K
13:59 86.49 86.49 86.49 86.49 0.1K
14:00 86.49 86.49 86.49 86.49 0.3K
14:01 86.49 86.52 86.49 86.51 0.1K
14:02 86.49 86.49 86.49 86.49 0.1K
14:03 86.49 86.50 86.49 86.49 0.1K
14:04 86.49 86.49 86.10 86.10 1.0K
14:06 86.10 86.10 86.10 86.10 0.0K
14:07 86.10 86.10 86.10 86.10 0.0K
14:09 86.43 86.43 86.43 86.43 0.0K
14:10 86.43 86.43 86.43 86.43 0.2K
14:11 86.43 86.43 86.43 86.43 0.0K
14:14 86.40 86.43 86.40 86.43 0.1K
14:15 86.86 86.86 86.86 86.86 0.2K
14:16 86.86 88.40 86.86 86.86 0.4K
14:17 86.86 86.86 86.40 86.40 0.1K
14:18 86.40 86.40 85.60 85.60 2.0K
14:19 86.43 86.43 86.43 86.43 0.0K
14:20 86.43 86.43 86.43 86.43 0.1K
14:24 86.40 86.40 86.40 86.40 0.0K
14:25 85.65 86.40 85.65 86.40 0.1K
14:26 86.40 86.40 86.40 86.40 0.5K
14:27 85.60 85.60 85.60 85.60 0.0K
14:28 85.61 85.62 85.61 85.62 0.1K
14:29 85.62 85.63 85.62 85.63 0.0K
14:30 85.63 85.63 85.63 85.63 0.0K
14:31 85.63 85.63 85.63 85.63 0.1K
14:32 85.63 85.63 85.63 85.63 0.3K
14:34 83.79 83.79 83.79 83.79 17.9K
14:35 83.79 83.79 83.79 83.79 2.1K
14:37 86.00 86.00 86.00 86.00 0.0K
14:39 86.00 86.43 84.00 84.00 0.2K
14:40 84.01 84.01 84.01 84.01 0.1K
14:44 84.06 84.90 84.06 84.90 0.4K
14:47 84.48 84.48 84.48 84.48 0.0K
14:50 84.48 84.48 84.48 84.48 0.1K
14:51 84.95 84.95 84.53 84.53 0.1K
14:53 84.53 84.53 84.53 84.53 0.0K
14:54 84.48 84.48 84.48 84.48 0.0K
14:55 84.95 84.95 84.95 84.95 0.2K
14:56 85.00 85.00 85.00 85.00 0.1K
14:57 84.95 85.00 84.95 85.00 0.2K
14:58 85.00 86.00 85.00 86.00 0.2K
15:00 86.87 86.87 86.87 86.87 0.0K
15:01 86.88 87.00 86.88 87.00 1.0K
15:03 87.79 87.79 87.79 87.79 0.0K
15:04 87.00 87.65 87.00 87.65 0.2K
15:05 87.55 87.55 85.50 85.50 4.4K
15:06 85.00 85.00 85.00 85.00 0.0K
15:07 85.30 85.30 85.30 85.30 0.1K
15:08 85.00 85.00 85.00 85.00 0.0K
15:11 85.50 85.50 85.50 85.50 0.1K
15:12 85.75 85.75 85.75 85.75 0.1K
15:13 86.00 86.74 86.00 86.00 0.2K
15:14 87.00 87.00 87.00 87.00 1.0K
15:15 86.10 86.10 86.10 86.10 0.8K
15:16 86.10 87.00 86.10 87.00 0.6K
15:17 86.99 87.00 86.10 86.10 1.5K
15:18 86.10 87.00 86.10 87.00 1.2K
15:19 87.00 87.00 87.00 87.00 0.5K
15:20 86.99 86.99 86.99 86.99 0.0K
15:21 87.00 87.00 86.10 87.00 1.3K
15:23 87.00 87.00 86.11 86.11 0.4K
15:25 86.11 86.11 86.11 86.11 0.3K
15:26 86.00 86.00 85.00 86.00 2.2K
15:27 86.00 86.00 86.00 86.00 0.0K
15:28 85.00 85.00 85.00 85.00 0.7K
15:29 85.00 86.61 85.00 86.61 0.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles