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 80.60 80.60 80.60 80.60 0.7K
09:15 81.99 81.99 81.99 81.99 0.1K
09:16 81.50 81.50 81.50 81.50 0.0K
09:17 80.10 80.10 79.65 79.66 1.8K
09:18 79.55 79.55 79.50 79.50 1.6K
09:19 80.00 80.00 80.00 80.00 0.0K
09:20 80.00 80.00 80.00 80.00 0.1K
09:21 80.01 80.01 80.01 80.01 0.4K
09:22 80.88 81.20 80.01 81.20 0.2K
09:26 81.00 81.00 81.00 81.00 0.0K
09:29 80.01 80.01 79.95 79.95 0.3K
09:30 79.96 80.98 79.50 80.98 0.7K
09:31 80.00 80.00 80.00 80.00 0.1K
09:32 80.00 80.00 80.00 80.00 0.3K
09:33 80.40 80.40 80.40 80.40 0.1K
09:34 79.50 80.40 79.50 80.40 0.2K
09:35 79.50 79.50 79.28 79.28 1.1K
09:36 79.50 79.50 79.50 79.50 0.5K
09:37 79.50 79.51 79.50 79.51 0.1K
09:38 79.51 80.25 79.51 80.25 0.0K
09:39 79.51 79.51 79.51 79.51 0.0K
09:42 79.90 80.25 79.90 80.25 0.4K
09:45 80.15 80.15 80.15 80.15 0.0K
09:46 79.50 80.10 79.50 80.10 0.1K
09:47 80.10 80.10 80.00 80.00 0.0K
09:48 80.10 80.10 80.10 80.10 0.6K
09:52 80.05 80.05 80.00 80.00 0.0K
09:53 80.00 80.10 80.00 80.10 0.5K
09:55 80.86 80.86 80.10 80.10 0.5K
09:56 80.85 80.85 80.85 80.85 0.3K
09:58 80.15 80.15 80.10 80.10 0.2K
09:59 80.10 80.10 80.10 80.10 0.0K
10:00 80.50 80.50 80.50 80.50 0.0K
10:01 80.50 80.50 80.50 80.50 0.0K
10:04 80.78 80.78 80.78 80.78 0.0K
10:05 80.99 80.99 80.50 80.69 1.5K
10:06 80.98 80.98 80.69 80.98 0.2K
10:07 80.99 80.99 80.99 80.99 0.5K
10:08 81.00 81.00 81.00 81.00 0.3K
10:10 81.00 81.00 81.00 81.00 1.7K
10:11 81.00 81.00 81.00 81.00 5.0K
10:12 81.00 81.00 81.00 81.00 0.1K
10:14 81.20 81.20 81.20 81.20 0.6K
10:15 80.69 80.69 80.69 80.69 0.1K
10:18 80.70 80.70 80.70 80.70 0.1K
10:19 80.70 80.72 80.70 80.72 0.2K
10:20 80.75 80.75 80.75 80.75 0.0K
10:21 81.19 81.20 80.75 80.75 2.1K
10:22 80.76 80.76 80.76 80.76 0.1K
10:23 80.76 80.76 80.76 80.76 0.0K
10:24 81.20 81.20 80.76 80.76 2.3K
10:27 81.70 81.70 81.70 81.70 0.0K
10:29 81.70 81.70 81.70 81.70 0.4K
10:30 81.16 81.16 80.50 80.50 1.0K
10:31 80.50 80.50 80.50 80.50 0.5K
10:32 80.50 80.50 80.50 80.50 0.2K
10:34 80.50 80.50 80.50 80.50 0.1K
10:36 80.00 80.00 80.00 80.00 2.2K
10:37 80.00 80.00 80.00 80.00 0.0K
10:38 80.01 81.48 80.01 81.48 1.1K
10:39 80.01 80.58 80.01 80.58 0.1K
10:40 81.37 81.37 81.37 81.37 0.0K
10:45 81.27 81.27 81.27 81.27 0.5K
10:47 81.25 81.25 81.25 81.25 0.2K
10:49 80.75 80.75 80.75 80.75 0.6K
10:53 80.75 80.75 80.75 80.75 0.0K
10:54 80.06 80.06 80.06 80.06 0.3K
10:55 81.00 81.00 81.00 81.00 0.4K
10:56 81.89 81.89 81.89 81.89 0.2K
10:58 81.87 81.87 81.87 81.87 0.0K
11:02 82.00 82.00 82.00 82.00 1.7K
11:03 82.00 82.00 82.00 82.00 0.1K
11:04 82.00 82.90 82.00 82.90 4.8K
11:05 82.00 82.00 82.00 82.00 0.0K
11:06 82.00 82.00 82.00 82.00 0.0K
11:07 82.00 82.90 82.00 82.90 0.8K
11:08 82.00 82.00 82.00 82.00 0.0K
11:09 82.00 82.90 82.00 82.01 0.0K
11:10 82.01 82.01 82.01 82.01 0.0K
11:11 82.01 82.01 82.00 82.00 0.5K
11:12 82.00 82.00 82.00 82.00 0.0K
11:13 82.00 83.46 82.00 82.00 1.0K
11:14 82.00 84.45 82.00 84.45 0.4K
11:15 82.00 82.01 82.00 82.01 0.0K
11:16 82.01 84.20 82.01 84.20 0.0K
11:17 82.01 82.01 82.01 82.01 0.0K
11:18 82.06 82.06 82.06 82.06 0.0K
11:19 82.06 82.06 82.06 82.06 0.0K
11:20 82.00 82.00 82.00 82.00 0.0K
11:21 82.00 82.00 82.00 82.00 0.0K
11:22 82.00 82.00 82.00 82.00 0.0K
11:23 82.00 82.01 82.00 82.01 0.0K
11:24 82.01 82.01 82.01 82.01 0.0K
11:25 82.01 82.01 82.01 82.01 0.0K
11:26 82.01 82.01 82.01 82.01 0.0K
11:27 82.01 82.01 82.01 82.01 0.0K
11:28 82.01 82.01 82.01 82.01 0.0K
11:29 82.01 82.01 82.01 82.01 0.3K
11:30 82.00 82.01 82.00 82.01 2.1K
11:31 82.01 82.01 82.01 82.01 0.0K
11:32 82.03 82.03 82.01 82.03 0.1K
11:33 82.04 82.04 82.03 82.03 0.0K
11:34 82.03 82.03 82.03 82.03 0.0K
11:35 82.03 82.06 82.03 82.06 0.0K
11:36 82.06 82.06 82.06 82.06 0.0K
11:37 82.06 82.06 82.06 82.06 0.0K
11:38 82.07 82.07 82.07 82.07 0.0K
11:39 82.07 82.07 82.07 82.07 0.0K
11:40 83.47 83.47 82.06 82.06 0.0K
11:41 82.06 83.98 82.06 82.07 0.9K
11:42 81.80 83.00 81.80 83.00 2.0K
11:43 83.00 83.00 83.00 83.00 0.6K
11:44 83.00 83.00 82.90 82.90 0.3K
11:45 83.00 83.98 83.00 83.00 0.3K
11:46 83.00 83.00 83.00 83.00 0.0K
11:47 83.00 83.00 83.00 83.00 0.0K
11:48 83.00 83.00 83.00 83.00 0.0K
11:49 83.00 83.00 83.00 83.00 0.0K
11:50 83.00 83.00 83.00 83.00 0.0K
11:51 83.00 83.00 83.00 83.00 0.0K
11:52 83.00 83.00 83.00 83.00 0.1K
11:53 83.01 83.01 83.01 83.01 0.0K
11:54 83.01 83.01 83.01 83.01 0.0K
11:55 83.01 83.01 83.01 83.01 0.0K
11:56 83.01 83.01 83.01 83.01 0.1K
11:57 83.01 83.01 83.01 83.01 0.0K
11:58 84.39 84.39 84.29 84.29 1.1K
11:59 83.03 83.03 83.03 83.03 0.1K
12:00 83.04 83.04 83.04 83.04 0.0K
12:01 83.03 83.05 83.03 83.05 0.1K
12:02 83.07 83.07 83.07 83.07 0.0K
12:05 83.00 83.00 83.00 83.00 0.1K
12:10 83.00 83.00 83.00 83.00 0.1K
12:13 85.49 85.49 85.49 85.49 1.0K
12:16 85.00 85.00 85.00 85.00 0.0K
12:17 85.00 85.00 83.24 83.24 0.4K
12:18 85.40 85.40 83.00 83.60 1.8K
12:19 83.00 83.05 83.00 83.05 0.3K
12:20 83.05 83.10 81.00 83.10 2.3K
12:21 84.89 84.89 84.89 84.89 1.0K
12:27 82.25 82.25 82.25 82.25 0.1K
12:28 82.25 82.25 82.25 82.25 0.0K
12:31 81.10 81.10 81.10 81.10 0.1K
12:32 81.10 81.10 81.10 81.10 0.4K
12:33 82.20 82.20 82.20 82.20 0.0K
12:34 82.20 82.20 82.20 82.20 0.0K
12:35 82.20 82.20 81.10 81.10 0.3K
12:36 82.20 82.20 82.20 82.20 0.0K
12:39 81.11 81.11 81.11 81.11 0.1K
12:43 82.20 82.20 82.20 82.20 0.0K
12:45 82.00 82.00 82.00 82.00 0.0K
12:46 82.25 82.25 82.25 82.25 0.0K
12:50 81.20 81.20 81.20 81.20 0.1K
12:51 81.20 81.20 81.20 81.20 0.0K
12:53 81.21 81.21 81.21 81.21 0.1K
12:54 81.70 81.70 81.70 81.70 0.1K
12:55 82.25 82.25 82.25 82.25 0.0K
12:57 82.25 82.25 82.25 82.25 0.0K
12:59 82.25 82.25 82.25 82.25 0.1K
13:01 81.13 81.13 81.13 81.13 0.1K
13:04 82.25 82.25 82.25 82.25 0.0K
13:05 82.25 82.25 82.15 82.15 1.0K
13:07 82.15 82.15 82.15 82.15 0.1K
13:08 82.25 82.25 82.25 82.25 0.2K
13:12 81.78 81.78 81.78 81.78 0.1K
13:14 81.78 81.78 81.78 81.78 0.1K
13:17 82.25 82.25 82.25 82.25 0.0K
13:18 82.25 82.25 82.25 82.25 0.2K
13:19 82.25 82.25 82.25 82.25 0.0K
13:20 82.25 82.25 82.25 82.25 0.2K
13:26 82.25 82.25 81.95 81.95 2.4K
13:28 82.25 82.25 82.25 82.25 0.0K
13:29 82.25 82.25 82.25 82.25 2.5K
13:30 82.25 84.38 82.25 84.38 0.0K
13:31 84.37 84.37 84.37 84.37 0.0K
13:33 84.31 84.31 84.31 84.31 0.1K
13:34 84.31 84.31 84.31 84.31 0.1K
13:35 84.00 84.00 84.00 84.00 0.0K
13:36 84.00 84.00 83.99 83.99 0.1K
13:37 83.99 83.99 83.99 83.99 0.0K
13:38 82.22 82.22 82.22 82.22 0.1K
13:39 82.00 82.00 82.00 82.00 0.0K
13:47 81.95 81.95 81.95 81.95 0.0K
13:48 81.95 82.00 81.95 82.00 10.0K
13:49 81.50 81.50 81.50 81.50 0.1K
13:52 82.00 82.00 82.00 82.00 0.1K
13:57 82.00 82.00 82.00 82.00 2.7K
13:59 81.55 81.57 81.55 81.57 2.7K
14:00 81.59 83.00 81.58 83.00 2.0K
14:01 83.00 83.00 83.00 83.00 0.1K
14:04 83.00 83.00 83.00 83.00 0.1K
14:05 82.99 82.99 82.99 82.99 0.1K
14:06 82.07 82.07 82.07 82.07 0.5K
14:07 83.79 83.79 83.79 83.79 0.1K
14:08 83.78 83.78 83.78 83.78 0.1K
14:12 83.39 83.39 83.39 83.39 0.0K
14:13 83.39 83.39 82.26 83.19 0.5K
14:14 82.16 82.16 82.16 82.16 0.0K
14:17 82.01 82.01 82.01 82.01 0.3K
14:21 82.10 82.10 81.40 81.40 4.0K
14:26 81.40 81.41 81.40 81.41 0.2K
14:28 81.80 81.80 81.80 81.80 0.0K
14:33 82.00 82.41 82.00 82.41 0.2K
14:34 81.50 81.50 81.50 81.50 0.1K
14:35 81.77 81.77 81.77 81.77 0.0K
14:36 82.77 82.77 82.77 82.77 0.1K
14:38 82.77 82.77 82.77 82.77 0.0K
14:43 82.75 82.75 82.75 82.75 0.1K
14:44 81.80 81.80 81.80 81.80 0.3K
14:45 81.81 81.81 81.81 81.81 0.0K
14:47 82.00 82.00 82.00 82.00 0.0K
14:48 81.00 81.00 81.00 81.00 3.7K
14:49 81.90 81.90 81.90 81.90 0.0K
14:53 81.40 81.40 81.00 81.00 0.4K
14:54 81.00 81.00 80.65 80.65 0.2K
14:55 80.53 80.53 80.53 80.53 0.1K
14:56 80.70 80.70 80.70 80.70 0.0K
15:03 80.72 80.72 80.72 80.72 0.0K
15:09 82.00 82.00 82.00 82.00 0.5K
15:11 82.00 82.00 82.00 82.00 0.0K
15:12 80.00 80.00 79.50 79.50 4.3K
15:14 81.95 81.95 81.95 81.95 0.0K
15:15 81.95 81.95 81.95 81.95 0.0K
15:19 81.95 81.95 81.95 81.95 0.6K
15:20 81.80 81.80 81.80 81.80 0.3K
15:21 81.80 81.80 81.80 81.80 0.4K
15:22 81.80 81.80 81.80 81.80 0.3K
15:24 81.80 81.80 81.80 81.80 0.1K
15:27 81.77 81.77 81.00 81.00 0.1K
15:28 81.00 81.00 80.80 80.80 0.3K
15:29 80.90 81.77 80.71 80.71 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles