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 73.70 73.70 73.70 73.70 8.9K
09:15 74.00 74.00 73.50 73.65 16.1K
09:16 73.00 73.63 73.00 73.63 0.4K
09:17 73.60 73.60 72.45 72.45 1.6K
09:18 72.20 72.20 71.65 71.65 1.7K
09:19 71.65 71.79 71.00 71.79 2.8K
09:20 71.79 72.95 71.79 72.88 1.7K
09:21 73.25 73.35 72.90 72.90 2.4K
09:22 73.32 73.32 71.62 71.62 0.3K
09:23 73.25 73.25 73.18 73.18 0.5K
09:24 72.98 72.98 72.98 72.98 0.2K
09:25 72.98 72.98 72.97 72.97 0.1K
09:26 72.97 72.97 72.97 72.97 0.4K
09:27 72.89 72.89 72.89 72.89 0.2K
09:28 72.88 72.88 72.88 72.88 0.1K
09:29 72.88 72.88 72.88 72.88 1.3K
09:30 72.88 72.99 72.87 72.87 3.1K
09:31 72.88 72.88 72.80 72.80 0.9K
09:32 72.80 72.80 72.80 72.80 0.4K
09:33 72.80 72.80 72.00 72.00 4.8K
09:34 71.00 72.74 71.00 72.69 3.9K
09:35 72.69 72.69 72.00 72.00 0.2K
09:36 72.00 72.00 72.00 72.00 2.1K
09:37 72.00 72.00 72.00 72.00 0.8K
09:38 72.48 72.48 72.45 72.45 0.7K
09:39 72.47 72.47 72.47 72.47 1.1K
09:40 72.50 72.50 72.50 72.50 0.2K
09:41 72.50 72.50 72.50 72.50 0.1K
09:42 72.50 72.50 71.10 71.10 0.6K
09:43 71.15 72.50 71.15 72.50 0.2K
09:44 72.50 72.50 72.50 72.50 0.0K
09:46 72.49 72.49 72.49 72.49 0.0K
09:47 72.49 72.49 72.05 72.05 0.3K
09:48 72.05 72.49 72.05 72.10 0.1K
09:49 72.10 72.10 72.10 72.10 0.5K
09:50 72.49 72.49 72.49 72.49 0.0K
09:51 72.49 72.50 72.30 72.30 1.1K
09:52 72.49 72.49 72.49 72.49 0.1K
09:54 72.48 72.48 72.48 72.48 0.5K
09:55 72.48 72.49 72.48 72.49 0.0K
09:56 72.44 72.44 72.00 72.00 1.4K
09:57 72.00 72.00 72.00 72.00 0.7K
09:59 72.00 72.00 72.00 72.00 0.1K
10:00 72.00 72.00 72.00 72.00 0.8K
10:01 72.00 72.00 72.00 72.00 0.1K
10:02 72.00 72.00 71.98 71.98 0.1K
10:03 71.98 71.98 71.98 71.98 0.1K
10:04 71.98 71.98 71.98 71.98 0.2K
10:05 71.98 71.98 71.98 71.98 0.3K
10:06 72.00 72.00 72.00 72.00 0.0K
10:07 72.48 72.49 72.48 72.49 0.3K
10:08 72.48 72.49 72.48 72.48 0.2K
10:09 72.43 72.43 72.40 72.40 0.8K
10:10 71.98 71.98 71.98 71.98 0.0K
10:11 72.01 72.40 72.01 72.40 0.1K
10:13 72.01 72.40 72.01 72.40 5.2K
10:14 72.40 72.49 72.40 72.49 0.2K
10:16 72.49 72.49 72.49 72.49 0.0K
10:17 72.49 72.49 72.49 72.49 0.3K
10:19 72.49 72.50 72.49 72.50 0.2K
10:20 72.50 72.50 72.50 72.50 2.2K
10:21 72.50 72.50 72.50 72.50 0.8K
10:22 72.50 72.50 72.50 72.50 0.0K
10:23 72.50 72.50 72.50 72.50 0.3K
10:24 72.50 72.50 72.50 72.50 0.1K
10:25 72.50 72.50 72.50 72.50 0.2K
10:26 72.50 72.50 72.50 72.50 0.0K
10:29 72.21 72.21 72.21 72.21 0.4K
10:30 72.21 72.21 72.21 72.21 0.4K
10:31 72.20 72.20 72.20 72.20 0.1K
10:32 72.00 72.00 72.00 72.00 1.3K
10:33 72.00 72.00 72.00 72.00 0.0K
10:34 72.00 72.00 72.00 72.00 0.1K
10:35 71.55 71.55 71.55 71.55 0.4K
10:36 71.80 72.00 71.65 71.65 5.1K
10:39 71.50 71.50 71.50 71.50 0.5K
10:40 72.20 72.20 71.96 71.96 0.6K
10:42 72.18 72.18 72.18 72.18 0.3K
10:43 72.00 72.00 72.00 72.00 0.1K
10:44 71.64 71.64 71.64 71.64 0.0K
10:45 72.18 72.18 72.18 72.18 0.1K
10:46 72.18 72.18 72.18 72.18 0.0K
10:47 72.18 72.18 72.18 72.18 0.2K
10:51 72.18 72.18 72.18 72.18 0.0K
10:52 72.00 72.00 72.00 72.00 0.1K
10:53 72.00 72.00 72.00 72.00 0.1K
10:54 72.18 72.18 72.18 72.18 0.0K
10:56 72.20 72.20 71.50 71.50 1.1K
10:57 71.50 71.50 71.50 71.50 0.1K
10:58 71.50 72.49 71.50 72.49 0.1K
11:00 72.49 72.49 72.49 72.49 0.0K
11:01 72.50 72.50 72.49 72.49 0.1K
11:07 72.49 72.49 72.49 72.49 0.2K
11:10 72.49 72.49 72.49 72.49 0.0K
11:11 71.75 71.75 71.75 71.75 0.0K
11:12 71.75 71.75 71.65 71.65 0.1K
11:17 72.00 72.00 72.00 72.00 0.0K
11:18 72.00 72.00 72.00 72.00 0.0K
11:19 72.00 72.00 72.00 72.00 0.0K
11:21 72.00 72.00 72.00 72.00 0.0K
11:25 72.00 72.00 72.00 72.00 0.1K
11:26 72.39 72.39 72.39 72.39 0.1K
11:27 71.90 71.90 71.90 71.90 0.1K
11:28 72.00 72.00 72.00 72.00 0.3K
11:32 71.50 71.50 71.40 71.40 0.5K
11:33 71.40 71.40 71.40 71.40 0.4K
11:34 71.96 71.96 71.96 71.96 0.0K
11:37 71.95 71.95 71.95 71.95 0.1K
11:40 71.50 71.50 71.40 71.40 0.5K
11:41 71.35 71.35 71.35 71.35 2.1K
11:42 71.10 71.13 71.10 71.11 0.6K
11:43 71.10 71.10 71.10 71.10 0.1K
11:47 71.13 71.13 71.13 71.13 0.0K
11:53 71.05 71.05 71.05 71.05 0.9K
11:55 71.00 71.00 71.00 71.00 1.2K
11:58 71.13 71.13 71.13 71.13 0.1K
11:59 71.88 71.88 71.88 71.88 0.1K
12:02 71.00 71.00 71.00 71.00 1.5K
12:03 69.98 69.98 69.98 69.98 11.3K
12:04 69.98 69.98 69.98 69.98 2.0K
12:05 69.98 69.98 69.98 69.98 0.6K
12:06 69.98 69.98 69.98 69.98 0.2K
12:07 69.98 69.98 69.98 69.98 0.3K
12:08 69.98 69.98 69.98 69.98 0.3K
12:09 69.98 69.98 69.98 69.98 0.3K
12:10 69.98 69.98 69.98 69.98 0.1K
12:11 69.98 69.98 69.98 69.98 0.1K
12:13 69.98 69.98 69.98 69.98 0.1K
12:14 69.98 69.98 69.98 69.98 0.1K
12:19 69.98 69.98 69.98 69.98 0.0K
12:20 69.98 69.98 69.98 69.98 0.2K
12:21 69.98 69.98 69.98 69.98 0.0K
12:22 69.98 69.98 69.98 69.98 0.0K
12:23 69.98 69.98 69.98 69.98 0.1K
12:24 69.98 69.98 69.98 69.98 0.1K
12:28 69.98 69.98 69.98 69.98 0.0K
12:29 69.98 69.98 69.98 69.98 0.1K
12:30 69.98 69.98 69.98 69.98 1.0K
12:33 69.98 69.98 69.98 69.98 0.0K
12:34 69.98 69.98 69.98 69.98 0.1K
12:35 69.98 69.98 69.98 69.98 0.0K
12:36 69.98 69.98 69.98 69.98 0.0K
12:40 69.98 69.98 69.98 69.98 0.0K
12:43 69.98 69.98 69.98 69.98 0.0K
12:45 69.98 69.98 69.98 69.98 0.1K
12:46 69.98 69.98 69.98 69.98 0.4K
12:47 69.98 69.98 69.98 69.98 0.1K
12:48 69.98 69.98 69.98 69.98 0.0K
12:51 69.98 69.98 69.98 69.98 0.0K
12:52 69.98 69.98 69.98 69.98 0.5K
12:54 69.98 69.98 69.98 69.98 0.0K
12:56 69.98 69.98 69.98 69.98 0.0K
12:59 69.98 69.98 69.98 69.98 0.7K
13:01 69.98 69.98 69.98 69.98 0.1K
13:05 69.98 69.98 69.98 69.98 1.0K
13:06 69.98 69.98 69.98 69.98 0.0K
13:09 69.98 69.98 69.98 69.98 0.1K
13:11 69.98 69.98 69.98 69.98 0.0K
13:21 69.98 69.98 69.98 69.98 0.0K
13:23 69.98 69.98 69.98 69.98 0.0K
13:28 69.98 69.98 69.98 69.98 0.1K
13:29 69.98 69.98 69.98 69.98 0.0K
13:30 69.98 69.98 69.98 69.98 0.2K
13:33 69.98 69.98 69.98 69.98 0.0K
13:36 69.98 69.98 69.98 69.98 0.0K
13:37 69.98 69.98 69.98 69.98 0.0K
13:38 69.98 69.98 69.98 69.98 0.0K
13:39 69.98 69.98 69.98 69.98 0.0K
13:40 69.98 69.98 69.98 69.98 0.0K
13:44 69.98 69.98 69.98 69.98 0.1K
13:45 69.98 69.98 69.98 69.98 0.0K
13:46 69.98 69.98 69.98 69.98 0.0K
13:47 69.98 69.98 69.98 69.98 0.0K
13:51 69.98 69.98 69.98 69.98 0.0K
13:53 69.98 69.98 69.98 69.98 0.0K
14:00 69.98 69.98 69.98 69.98 0.0K
14:09 69.98 69.98 69.98 69.98 0.1K
14:13 69.98 69.98 69.98 69.98 0.0K
14:18 69.98 69.98 69.98 69.98 0.0K
14:20 69.98 69.98 69.98 69.98 0.4K
14:21 69.98 69.98 69.98 69.98 0.0K
14:23 69.98 69.98 69.98 69.98 0.0K
14:25 69.98 69.98 69.98 69.98 0.1K
14:26 69.98 69.98 69.98 69.98 1.0K
14:27 69.98 69.98 69.98 69.98 0.1K
14:31 69.98 69.98 69.98 69.98 0.0K
14:33 69.98 69.98 69.98 69.98 0.0K
14:35 69.98 69.98 69.98 69.98 2.5K
14:36 69.98 69.98 69.98 69.98 5.0K
14:40 69.98 69.98 69.98 69.98 0.0K
14:46 69.98 69.98 69.98 69.98 0.0K
14:48 69.98 69.98 69.98 69.98 0.2K
14:50 69.98 69.98 69.98 69.98 0.0K
14:51 69.98 69.98 69.98 69.98 0.1K
14:54 69.98 69.98 69.98 69.98 0.1K
14:59 69.98 69.98 69.98 69.98 0.4K
15:00 69.98 69.98 69.98 69.98 0.0K
15:01 69.98 69.98 69.98 69.98 0.0K
15:05 69.98 69.98 69.98 69.98 0.1K
15:06 69.98 69.98 69.98 69.98 0.0K
15:08 69.98 69.98 69.98 69.98 0.0K
15:13 69.98 69.98 69.98 69.98 0.0K
15:16 69.98 69.98 69.98 69.98 0.2K
15:25 69.98 69.98 69.98 69.98 0.1K
15:26 69.98 69.98 69.98 69.98 0.0K
15:29 69.98 69.98 69.98 69.98 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles