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 66.00 66.00 66.00 66.00 1.0K
09:15 66.75 66.75 66.00 66.00 4.2K
09:16 66.02 66.02 66.02 66.02 0.3K
09:17 66.05 66.05 66.01 66.01 2.7K
09:18 67.10 67.10 67.00 67.00 0.0K
09:19 66.05 66.05 66.05 66.05 0.5K
09:20 66.55 67.19 66.55 66.99 1.9K
09:21 66.59 66.59 66.05 66.05 1.7K
09:22 66.55 66.62 66.55 66.55 2.8K
09:23 66.55 66.55 66.01 66.01 1.5K
09:24 66.00 66.00 65.90 65.90 1.3K
09:25 66.00 66.00 65.67 65.67 0.2K
09:27 65.67 65.99 65.67 65.99 0.4K
09:28 65.45 65.45 65.45 65.45 0.1K
09:29 65.45 65.99 65.45 65.99 0.0K
09:30 65.99 65.99 65.00 65.99 1.3K
09:32 66.00 67.35 66.00 67.35 0.4K
09:33 67.35 67.35 67.30 67.30 0.1K
09:34 67.35 67.35 67.35 67.35 0.5K
09:35 67.35 67.40 67.35 67.40 1.4K
09:36 67.45 67.45 67.25 67.25 0.3K
09:38 67.25 67.25 67.25 67.25 0.0K
09:40 67.25 67.25 67.25 67.25 0.1K
09:41 67.30 67.30 67.30 67.30 0.1K
09:42 66.80 66.80 66.50 66.50 0.4K
09:43 66.50 66.50 66.50 66.50 0.3K
09:46 66.11 66.11 66.11 66.11 0.6K
09:47 67.25 67.25 66.00 66.00 1.8K
09:48 66.01 66.01 66.01 66.01 1.0K
09:49 66.95 66.95 66.35 66.35 0.2K
09:50 66.00 66.00 66.00 66.00 1.0K
09:51 66.25 66.94 66.25 66.91 0.2K
09:52 66.91 66.91 66.89 66.89 0.5K
09:53 66.89 66.89 66.89 66.89 0.1K
09:55 66.89 66.89 66.01 66.01 0.9K
10:00 66.00 66.75 66.00 66.75 0.9K
10:01 65.90 65.90 65.90 65.90 0.3K
10:04 66.60 66.60 66.00 66.00 0.2K
10:06 66.00 66.00 66.00 66.00 0.1K
10:07 66.55 66.55 66.10 66.10 0.1K
10:08 66.10 66.10 66.10 66.10 0.1K
10:09 66.53 66.53 66.00 66.00 0.3K
10:10 66.25 66.25 66.25 66.25 1.9K
10:16 66.00 66.00 66.00 66.00 0.1K
10:17 66.05 66.05 66.00 66.00 2.6K
10:18 66.00 66.00 66.00 66.00 0.2K
10:19 66.00 66.00 66.00 66.00 0.1K
10:20 66.01 66.01 66.00 66.00 3.2K
10:21 66.01 66.01 66.01 66.01 0.0K
10:22 66.03 66.05 66.03 66.05 0.7K
10:23 66.99 66.99 66.99 66.99 1.1K
10:24 67.40 67.50 67.40 67.50 2.7K
10:25 67.50 67.50 66.15 66.15 5.6K
10:26 66.40 66.40 66.40 66.40 0.2K
10:27 66.16 66.16 66.16 66.16 0.1K
10:28 66.99 66.99 66.99 66.99 0.1K
10:30 67.00 67.67 67.00 67.67 0.3K
10:31 69.00 69.00 66.20 66.20 5.6K
10:32 67.00 67.00 67.00 67.00 0.3K
10:33 67.00 67.00 67.00 67.00 0.1K
10:35 67.50 67.50 66.63 66.63 5.3K
10:37 67.20 67.20 66.70 66.70 0.1K
10:45 68.00 68.00 68.00 68.00 0.0K
10:46 68.25 68.45 68.25 68.45 0.1K
10:47 68.45 68.45 68.45 68.45 0.0K
10:49 68.00 68.00 67.70 67.70 0.7K
10:50 68.00 68.00 68.00 68.00 0.1K
10:53 68.00 68.00 68.00 68.00 0.1K
10:58 68.44 68.44 68.44 68.44 0.2K
10:59 68.70 68.70 68.69 68.70 1.3K
11:00 68.85 68.85 68.85 68.85 0.1K
11:01 68.90 68.90 68.90 68.90 0.0K
11:02 68.70 68.70 68.70 68.70 0.9K
11:04 69.00 69.00 69.00 69.00 0.0K
11:05 69.00 69.00 68.95 68.95 2.0K
11:06 68.70 68.74 68.70 68.74 0.4K
11:07 69.75 69.75 69.75 69.75 1.0K
11:08 68.70 68.70 68.70 68.70 8.6K
11:09 68.02 68.50 68.02 68.40 1.4K
11:10 68.25 68.40 68.25 68.40 1.1K
11:11 68.40 68.40 68.40 68.40 0.0K
11:13 68.40 68.40 68.40 68.40 0.0K
11:15 68.40 68.40 68.40 68.40 0.0K
11:18 68.40 68.40 68.40 68.40 0.0K
11:19 68.40 68.40 68.40 68.40 0.0K
11:20 68.40 68.40 68.40 68.40 0.0K
11:21 69.69 69.69 69.69 69.69 0.0K
11:24 69.49 69.49 69.49 69.49 0.0K
11:26 69.50 69.50 69.50 69.50 0.7K
11:27 69.50 69.50 69.40 69.40 0.0K
11:28 69.40 69.40 69.40 69.40 0.0K
11:30 69.40 69.40 69.40 69.40 0.0K
11:34 68.51 68.51 68.51 68.51 0.1K
11:37 69.30 69.30 69.30 69.30 0.1K
11:38 69.30 69.30 69.30 69.30 0.0K
11:42 69.00 69.00 69.00 69.00 0.1K
11:43 69.40 69.40 69.40 69.40 0.5K
11:44 69.40 69.40 69.39 69.39 1.2K
11:45 69.39 69.39 69.39 69.39 0.0K
11:46 69.39 69.39 69.39 69.39 0.0K
11:47 69.38 69.38 69.38 69.38 0.1K
11:48 69.38 69.38 69.38 69.38 0.0K
11:51 68.50 68.50 68.50 68.50 0.5K
11:52 68.06 68.06 68.06 68.06 0.1K
11:54 68.99 68.99 68.99 68.99 0.1K
11:55 68.94 68.94 68.94 68.94 0.1K
11:56 68.94 68.94 68.94 68.94 0.5K
11:57 68.94 68.94 68.94 68.94 0.8K
11:58 68.94 68.94 68.94 68.94 0.0K
11:59 68.94 68.94 68.94 68.94 0.3K
12:00 68.11 68.11 68.11 68.11 0.1K
12:01 68.00 68.00 68.00 68.00 1.1K
12:05 68.00 68.00 68.00 68.00 0.1K
12:06 68.00 68.00 67.70 67.70 0.3K
12:07 67.70 67.70 67.70 67.70 0.1K
12:08 67.70 67.70 67.70 67.70 0.1K
12:09 67.50 67.50 67.50 67.50 0.0K
12:13 67.55 67.55 67.50 67.50 0.1K
12:15 67.70 67.70 67.01 67.01 0.3K
12:16 67.01 67.01 67.01 67.01 0.1K
12:17 67.70 67.70 67.70 67.70 0.0K
12:18 67.70 67.70 67.70 67.70 0.0K
12:19 67.35 67.35 67.01 67.01 0.3K
12:20 67.30 67.30 67.30 67.30 1.5K
12:21 67.30 67.30 66.95 66.95 0.2K
12:23 67.00 67.30 67.00 67.30 0.1K
12:24 67.00 67.00 67.00 67.00 0.1K
12:25 67.00 67.00 67.00 67.00 0.1K
12:26 66.63 66.63 66.63 66.63 0.1K
12:28 66.50 66.50 66.00 66.00 1.0K
12:30 66.10 66.10 66.10 66.10 0.0K
12:33 66.94 66.94 66.94 66.94 0.0K
12:37 66.00 66.00 65.10 65.10 4.0K
12:38 65.15 65.15 65.15 65.15 2.7K
12:44 65.55 65.55 65.55 65.55 3.0K
12:47 65.90 65.90 65.90 65.90 0.2K
12:53 65.20 65.20 65.20 65.20 0.4K
12:55 66.69 66.69 66.69 66.69 0.0K
12:57 66.69 66.69 66.69 66.69 0.1K
13:03 66.70 66.70 66.69 66.69 0.0K
13:09 66.00 66.00 66.00 66.00 0.1K
13:10 66.80 66.80 66.80 66.80 1.0K
13:11 66.80 66.80 66.80 66.80 0.2K
13:12 66.80 66.80 66.00 66.70 0.6K
13:13 66.00 66.00 66.00 66.00 0.0K
13:15 66.70 66.70 66.70 66.70 0.0K
13:19 66.70 66.70 66.70 66.70 0.0K
13:20 66.30 66.30 66.30 66.30 0.1K
13:22 66.70 66.70 66.70 66.70 0.0K
13:23 66.70 66.70 66.63 66.63 0.2K
13:24 66.94 66.94 66.94 66.94 0.1K
13:25 66.94 66.94 66.30 66.94 0.3K
13:26 66.95 66.95 66.95 66.95 0.1K
13:28 66.95 66.95 66.95 66.95 0.2K
13:29 67.90 67.90 67.90 67.90 0.0K
13:33 68.00 68.00 68.00 68.00 0.3K
13:36 67.75 67.75 67.75 67.75 0.2K
13:41 67.75 67.75 67.75 67.75 0.0K
13:43 67.70 67.70 67.70 67.70 0.0K
13:52 67.00 67.00 67.00 67.00 0.5K
13:53 67.00 67.00 67.00 67.00 0.5K
13:55 67.75 67.75 67.75 67.75 0.3K
13:56 67.75 67.75 67.75 67.75 0.0K
13:57 67.75 67.75 67.75 67.75 0.0K
13:59 67.95 67.95 67.95 67.95 0.2K
14:00 67.95 67.95 67.95 67.95 0.0K
14:02 67.95 67.95 67.95 67.95 0.0K
14:08 68.00 68.00 68.00 68.00 2.2K
14:10 68.00 68.00 67.95 67.95 0.3K
14:15 66.10 66.10 66.10 66.10 2.0K
14:17 67.90 67.90 67.90 67.90 0.5K
14:18 67.90 67.90 67.90 67.90 0.1K
14:26 67.90 67.90 67.00 67.00 0.8K
14:27 67.00 67.00 67.00 67.00 0.2K
14:29 67.00 67.00 67.00 67.00 1.9K
14:32 67.00 67.00 67.00 67.00 0.0K
14:33 67.00 67.00 67.00 67.00 1.0K
14:35 67.00 67.00 67.00 67.00 0.0K
14:37 67.00 67.00 67.00 67.00 0.0K
14:39 67.00 67.00 67.00 67.00 0.0K
14:41 66.67 66.67 66.67 66.67 0.1K
14:46 66.67 66.67 66.67 66.67 0.4K
14:52 66.20 66.20 66.20 66.20 0.5K
14:58 66.10 66.10 66.10 66.10 1.4K
15:00 67.00 67.00 67.00 67.00 1.0K
15:01 66.25 66.25 66.25 66.25 0.0K
15:02 66.26 67.00 66.26 67.00 0.0K
15:03 67.00 67.00 67.00 67.00 0.3K
15:04 67.00 67.00 67.00 67.00 1.6K
15:05 66.50 66.50 66.50 66.50 0.3K
15:07 67.00 67.00 67.00 67.00 0.1K
15:08 66.25 66.26 66.25 66.26 0.3K
15:09 66.99 66.99 66.99 66.99 0.0K
15:13 66.98 66.98 66.98 66.98 0.0K
15:21 67.00 67.00 67.00 67.00 0.1K
15:24 67.00 67.00 67.00 67.00 0.1K
15:25 66.98 66.98 66.98 66.98 0.6K
15:26 66.98 66.98 66.98 66.98 1.1K
15:27 66.95 66.95 66.95 66.95 0.0K
15:29 66.98 66.98 66.71 66.71 2.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles