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
09:08 85.50 85.50 85.50 85.50 1.8K
09:15 85.50 85.50 85.50 85.50 0.1K
09:16 85.50 85.50 85.50 85.50 0.0K
09:17 85.50 88.50 85.50 88.50 1.5K
09:18 88.50 88.50 88.50 88.50 0.0K
09:19 88.50 88.50 88.50 88.50 2.2K
09:20 88.50 88.50 88.39 88.39 0.0K
09:21 88.45 88.45 88.00 88.00 0.4K
09:22 88.00 88.45 88.00 88.45 0.6K
09:23 88.45 88.45 87.99 87.99 0.9K
09:24 88.00 88.40 87.99 88.40 3.6K
09:25 88.40 88.40 88.00 88.40 0.9K
09:26 88.39 88.40 88.39 88.39 1.6K
09:27 88.39 88.55 88.00 88.00 1.4K
09:28 87.90 87.90 85.50 85.50 5.4K
09:29 88.00 88.39 88.00 88.25 0.2K
09:30 88.35 88.35 88.35 88.35 0.2K
09:31 88.35 88.60 88.00 88.00 1.9K
09:32 86.14 86.14 86.14 86.14 0.1K
09:33 86.15 86.15 86.15 86.15 0.1K
09:34 87.09 87.09 87.09 87.09 0.0K
09:35 87.99 88.00 87.09 87.09 2.1K
09:36 87.10 87.79 87.10 87.79 0.0K
09:37 87.20 87.20 87.20 87.20 0.0K
09:38 87.20 87.20 87.20 87.20 0.3K
09:39 87.17 88.00 87.17 88.00 1.3K
09:40 87.00 87.00 87.00 87.00 1.4K
09:41 86.99 87.00 86.99 87.00 0.2K
09:44 87.99 87.99 87.55 87.55 0.2K
09:45 86.60 86.60 86.01 86.01 2.7K
09:46 86.99 86.99 86.99 86.99 0.1K
09:47 86.99 86.99 86.99 86.99 0.0K
09:48 86.85 86.85 86.56 86.56 0.0K
09:49 86.56 86.99 86.56 86.99 0.0K
09:50 86.99 86.99 86.10 86.10 0.7K
09:54 86.10 86.10 86.00 86.00 0.9K
09:55 85.99 86.00 85.99 86.00 0.3K
09:56 86.00 86.00 86.00 86.00 0.1K
09:57 86.00 86.00 86.00 86.00 0.2K
09:58 86.00 86.00 86.00 86.00 0.0K
09:59 85.61 85.61 85.61 85.61 1.0K
10:00 86.90 86.90 86.90 86.90 0.6K
10:02 85.61 85.61 85.61 85.61 0.3K
10:04 87.00 87.00 87.00 87.00 0.1K
10:05 86.98 86.98 86.98 86.98 0.0K
10:07 86.90 86.90 86.90 86.90 0.2K
10:08 85.61 85.61 85.61 85.61 0.7K
10:09 86.90 86.90 86.90 86.90 0.2K
10:10 86.90 86.90 86.88 86.88 0.1K
10:12 86.84 86.84 86.84 86.84 0.0K
10:14 86.80 86.80 85.98 85.98 0.3K
10:15 85.60 85.70 85.60 85.70 0.7K
10:16 86.00 86.00 85.60 85.61 1.2K
10:17 85.61 85.61 85.61 85.61 0.0K
10:18 85.61 85.61 85.60 85.60 0.1K
10:19 85.60 85.60 85.60 85.60 0.1K
10:20 85.60 85.61 85.60 85.61 0.4K
10:21 85.62 85.65 85.62 85.65 0.1K
10:22 86.00 86.00 86.00 86.00 1.5K
10:23 86.00 86.16 86.00 86.00 0.4K
10:25 86.00 86.01 85.61 86.01 1.7K
10:26 85.52 85.52 85.52 85.52 0.2K
10:27 86.98 86.98 86.98 86.98 0.2K
10:28 85.59 85.59 85.59 85.59 0.2K
10:31 86.97 86.97 85.86 86.96 0.1K
10:33 86.87 86.90 86.87 86.90 0.3K
10:34 86.90 88.00 85.86 85.86 5.2K
10:39 87.00 87.00 87.00 87.00 0.0K
10:42 88.00 88.00 88.00 88.00 0.1K
10:43 88.44 88.44 88.44 88.44 0.4K
10:45 88.39 88.39 88.00 88.00 0.0K
10:47 87.00 87.00 87.00 87.00 0.0K
10:48 87.00 87.00 87.00 87.00 0.0K
10:49 87.48 87.48 87.48 87.48 0.0K
10:50 87.48 87.90 87.48 87.90 1.2K
10:51 87.48 87.48 86.61 86.61 0.6K
10:52 86.61 86.61 86.61 86.61 0.3K
10:54 86.01 86.01 86.01 86.01 0.5K
10:56 86.04 86.07 86.04 86.05 0.1K
10:58 87.99 87.99 86.10 86.10 1.0K
11:02 86.18 86.18 86.18 86.18 0.1K
11:04 87.87 87.87 87.87 87.87 0.2K
11:05 87.84 87.84 87.84 87.84 0.0K
11:07 87.82 87.82 87.82 87.82 0.0K
11:10 87.79 87.79 87.79 87.79 0.1K
11:12 87.77 87.77 86.47 86.47 0.1K
11:15 87.75 87.75 87.75 87.75 0.2K
11:16 87.74 87.74 87.74 87.74 0.0K
11:17 87.74 87.74 87.74 87.74 0.0K
11:18 87.00 87.00 87.00 87.00 0.0K
11:21 87.00 87.00 87.00 87.00 0.0K
11:22 87.00 87.00 87.00 87.00 0.1K
11:24 87.00 87.00 87.00 87.00 0.2K
11:26 88.00 88.00 88.00 88.00 1.5K
11:27 86.51 87.30 86.51 87.30 0.4K
11:28 87.30 87.30 87.30 87.30 0.1K
11:29 87.30 87.30 87.30 87.30 0.1K
11:32 87.84 87.84 87.84 87.84 0.1K
11:35 87.84 87.84 87.84 87.84 0.0K
11:37 87.84 87.84 86.04 86.04 0.8K
11:39 86.85 87.00 86.85 87.00 0.3K
11:40 87.00 87.00 87.00 87.00 0.2K
11:43 86.95 86.95 86.95 86.95 0.1K
11:46 86.95 86.95 86.95 86.95 0.0K
11:49 87.00 87.00 87.00 87.00 0.3K
11:51 86.47 86.47 86.47 86.47 0.0K
11:54 86.50 86.50 86.50 86.50 0.0K
11:55 87.00 87.00 87.00 87.00 0.0K
11:56 87.00 87.00 87.00 87.00 0.0K
11:57 86.51 86.51 86.51 86.51 0.3K
12:02 87.00 87.00 86.51 86.51 1.2K
12:03 86.88 86.88 86.88 86.88 0.0K
12:04 86.52 86.52 86.52 86.52 0.1K
12:05 86.52 87.96 86.52 87.91 0.2K
12:06 85.90 85.90 85.90 85.90 2.5K
12:07 87.99 87.99 87.85 87.85 1.0K
12:11 87.75 87.75 87.75 87.75 0.0K
12:13 87.73 87.73 87.73 87.73 0.1K
12:14 87.73 87.73 87.73 87.73 0.0K
12:16 87.71 87.71 87.71 87.71 0.0K
12:20 86.02 86.02 86.02 86.02 0.6K
12:22 87.00 87.00 87.00 87.00 0.0K
12:24 84.00 87.66 84.00 87.66 10.0K
12:26 87.32 87.32 87.32 87.32 0.1K
12:31 87.20 87.20 87.20 87.20 0.0K
12:35 87.00 87.00 87.00 87.00 0.6K
12:37 87.00 87.00 87.00 87.00 0.0K
12:39 87.00 87.00 87.00 87.00 0.0K
12:42 87.00 87.00 87.00 87.00 0.1K
12:44 87.00 87.00 87.00 87.00 0.1K
12:46 87.00 87.00 87.00 87.00 0.1K
12:47 87.00 87.00 87.00 87.00 0.1K
12:56 86.99 86.99 86.99 86.99 0.0K
12:59 86.25 86.25 86.25 86.25 0.1K
13:01 86.00 86.00 86.00 86.00 0.4K
13:05 86.99 86.99 86.99 86.99 0.0K
13:06 86.99 86.99 86.99 86.99 0.1K
13:09 86.05 86.05 86.05 86.05 0.1K
13:10 86.98 86.99 86.98 86.99 0.1K
13:12 86.00 86.00 86.00 86.00 0.6K
13:15 86.99 87.00 86.99 87.00 0.3K
13:16 87.00 87.00 87.00 87.00 0.0K
13:18 87.00 87.00 87.00 87.00 0.1K
13:20 87.00 87.00 87.00 87.00 0.1K
13:23 87.00 87.00 87.00 87.00 0.0K
13:27 86.00 86.00 86.00 86.00 0.4K
13:29 86.00 86.00 86.00 86.00 0.1K
13:32 86.00 86.00 86.00 86.00 0.0K
13:33 86.02 86.02 86.02 86.02 0.1K
13:34 86.00 86.00 86.00 86.00 0.2K
13:37 85.50 85.50 85.50 85.50 0.0K
13:38 85.50 85.50 85.50 85.50 0.0K
13:42 85.50 85.50 85.50 85.50 0.0K
13:46 85.92 85.92 85.92 85.92 0.1K
13:47 85.50 85.50 85.50 85.50 0.1K
13:48 85.92 85.92 85.92 85.92 0.1K
13:49 85.92 85.92 85.92 85.92 0.1K
13:53 85.92 85.92 85.92 85.92 0.0K
14:13 85.95 85.95 85.95 85.95 0.1K
14:14 85.94 85.94 85.94 85.94 0.0K
14:15 85.92 85.92 85.92 85.92 0.1K
14:20 85.50 85.50 85.50 85.50 0.0K
14:21 85.50 85.50 85.50 85.50 0.1K
14:22 85.92 85.92 85.92 85.92 0.0K
14:23 85.92 85.92 85.92 85.92 0.0K
14:25 85.92 85.92 85.92 85.92 0.0K
14:27 85.92 85.92 85.92 85.92 0.0K
14:32 86.00 86.00 86.00 86.00 0.1K
14:33 85.92 85.92 85.92 85.92 0.5K
14:34 85.30 85.30 85.00 85.00 3.1K
14:36 83.90 85.00 83.90 85.00 2.8K
14:37 85.00 85.00 85.00 85.00 0.0K
14:39 83.90 85.00 83.90 85.00 0.5K
14:41 84.00 84.00 84.00 84.00 0.5K
14:42 83.90 83.90 83.90 83.90 1.4K
14:43 83.90 83.90 83.84 83.84 0.8K
14:44 83.50 83.50 83.00 83.00 1.7K
14:45 83.30 83.30 83.30 83.30 0.0K
14:46 82.55 83.30 82.27 83.30 12.3K
14:47 83.30 83.30 83.30 83.30 0.0K
14:48 84.00 84.00 84.00 84.00 0.1K
14:49 84.00 84.00 84.00 84.00 0.0K
14:52 83.95 83.95 83.25 83.25 0.0K
14:53 83.00 83.00 83.00 83.00 0.2K
14:54 83.00 83.00 83.00 83.00 0.0K
14:55 83.00 83.00 83.00 83.00 0.2K
14:56 82.58 83.04 82.58 83.04 1.3K
14:57 83.04 83.94 83.04 83.94 0.0K
14:58 83.94 83.94 83.94 83.94 0.0K
14:59 83.94 83.94 83.00 83.00 0.6K
15:00 83.04 83.04 82.91 82.91 0.3K
15:01 82.50 82.50 82.50 82.50 0.1K
15:02 82.53 82.53 82.53 82.53 0.0K
15:03 82.50 82.50 82.50 82.50 0.3K
15:04 82.55 82.55 82.55 82.55 0.0K
15:05 83.89 83.89 83.89 83.89 0.0K
15:06 83.90 83.90 83.89 83.89 0.1K
15:07 83.89 83.89 83.89 83.89 0.1K
15:08 83.89 83.89 83.89 83.89 0.0K
15:09 83.80 83.80 83.80 83.80 0.0K
15:10 83.88 83.88 83.88 83.88 0.0K
15:13 83.27 84.00 82.55 83.40 0.7K
15:16 83.99 83.99 83.70 83.70 1.2K
15:17 83.70 83.70 83.70 83.70 0.3K
15:18 83.70 83.70 83.70 83.70 0.1K
15:19 82.90 82.90 82.90 82.90 0.0K
15:20 83.90 83.90 82.40 83.90 1.8K
15:21 83.00 83.45 83.00 83.45 0.2K
15:22 83.98 83.98 83.98 83.98 0.0K
15:24 83.98 83.98 83.98 83.98 0.2K
15:25 83.01 83.99 83.01 83.99 0.3K
15:26 83.00 83.99 83.00 83.99 0.3K
15:27 83.98 83.98 83.98 83.98 0.0K
15:28 83.97 83.97 83.97 83.97 0.1K
15:29 83.97 83.97 83.46 83.46 2.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles