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 60.77 60.77 60.77 60.77 0.2K
09:15 60.65 60.65 60.00 60.00 1.2K
09:16 60.00 60.00 60.00 60.00 1.6K
09:17 60.00 60.00 60.00 60.00 0.0K
09:19 60.40 60.40 60.00 60.00 0.1K
09:20 58.65 60.39 58.65 58.90 1.6K
09:21 59.90 59.90 58.80 58.80 0.2K
09:22 58.80 59.00 58.80 59.00 0.8K
09:23 59.00 59.00 59.00 59.00 0.1K
09:24 58.65 58.65 58.60 58.60 0.5K
09:25 58.60 58.60 58.60 58.60 0.1K
09:26 58.60 58.60 58.60 58.60 0.1K
09:27 58.65 59.30 58.65 59.30 0.1K
09:28 58.65 58.65 58.65 58.65 0.0K
09:29 58.60 58.60 58.60 58.60 1.4K
09:30 58.60 58.60 58.60 58.60 0.9K
09:31 58.60 58.60 58.60 58.60 1.3K
09:32 58.58 58.60 58.58 58.60 5.7K
09:33 58.55 58.55 58.55 58.55 0.0K
09:34 58.60 58.60 58.58 58.58 0.6K
09:35 58.58 58.58 58.58 58.58 0.2K
09:36 58.20 58.20 58.02 58.02 2.0K
09:37 58.60 58.60 58.60 58.60 2.3K
09:38 58.58 58.58 58.57 58.57 0.1K
09:40 58.02 58.60 58.02 58.02 2.1K
09:41 58.02 58.50 58.02 58.50 0.3K
09:42 58.50 58.50 58.50 58.50 0.1K
09:43 58.60 58.60 58.60 58.60 0.2K
09:44 58.60 58.60 58.55 58.60 6.8K
09:45 58.60 58.60 58.60 58.60 0.9K
09:46 58.60 58.60 58.60 58.60 3.1K
09:47 59.40 59.40 59.19 59.19 1.5K
09:48 59.00 59.00 59.00 59.00 0.0K
09:50 59.00 59.00 59.00 59.00 0.6K
09:51 59.18 59.18 59.18 59.18 0.3K
09:52 59.18 59.18 59.18 59.18 0.2K
09:53 59.18 59.19 59.18 59.18 0.3K
09:54 59.18 59.18 59.00 59.00 0.3K
09:59 59.19 59.19 59.19 59.19 0.5K
10:00 59.20 59.20 59.20 59.20 0.1K
10:01 59.40 59.50 59.40 59.50 0.5K
10:02 59.00 59.00 59.00 59.00 1.1K
10:03 59.00 59.00 59.00 59.00 1.2K
10:05 59.00 59.00 59.00 59.00 0.0K
10:06 58.99 59.00 58.99 59.00 0.3K
10:07 58.95 59.00 58.95 59.00 0.7K
10:09 59.40 60.00 59.40 60.00 7.0K
10:11 59.95 59.95 59.05 59.95 0.2K
10:12 59.95 59.95 59.95 59.95 0.1K
10:14 59.95 60.00 59.95 60.00 0.5K
10:15 60.00 60.65 60.00 60.65 2.2K
10:16 60.65 60.65 60.65 60.65 0.3K
10:17 60.80 60.80 60.80 60.80 1.4K
10:18 60.80 60.80 60.60 60.60 0.7K
10:19 60.60 60.60 60.60 60.60 0.0K
10:24 60.60 60.60 60.60 60.60 0.0K
10:28 60.60 60.60 60.60 60.60 0.0K
10:29 60.60 60.60 60.60 60.60 0.9K
10:31 60.00 60.60 60.00 60.60 0.4K
10:32 60.60 60.60 60.60 60.60 0.0K
10:33 60.60 60.60 60.60 60.60 0.0K
10:35 60.60 60.65 60.60 60.65 0.4K
10:36 60.60 60.60 60.60 60.60 0.1K
10:37 60.60 60.60 60.60 60.60 0.6K
10:39 60.60 60.60 60.60 60.60 0.0K
10:40 60.00 60.64 60.00 60.64 0.4K
10:41 60.64 60.64 60.64 60.64 0.0K
10:47 60.48 60.48 60.48 60.48 0.1K
10:48 60.45 60.45 60.45 60.45 0.0K
10:53 60.40 60.40 60.40 60.40 0.0K
10:57 60.35 60.35 60.35 60.35 0.0K
10:58 60.35 60.35 60.35 60.35 0.4K
10:59 60.00 60.00 60.00 60.00 0.0K
11:00 59.65 59.65 58.55 58.55 2.6K
11:01 60.30 60.30 60.30 60.30 1.0K
11:02 60.25 60.25 59.85 59.99 0.5K
11:03 59.01 59.01 59.01 59.01 0.2K
11:04 59.95 59.95 59.00 59.70 0.1K
11:05 58.60 59.55 58.60 59.55 1.1K
11:07 59.50 59.50 59.50 59.50 0.2K
11:08 59.40 59.40 59.40 59.40 0.0K
11:09 59.40 59.40 59.00 59.00 0.2K
11:10 58.55 58.55 58.55 58.55 0.0K
11:12 59.00 59.00 59.00 59.00 0.0K
11:13 59.00 59.00 59.00 59.00 0.0K
11:15 59.00 59.00 58.50 58.50 0.2K
11:16 59.00 59.00 59.00 59.00 0.1K
11:17 59.00 59.30 59.00 59.30 0.1K
11:18 59.30 59.30 59.29 59.29 0.2K
11:19 59.30 59.30 59.00 59.29 0.1K
11:22 58.50 58.50 58.50 58.50 0.5K
11:24 59.17 59.17 59.10 59.10 0.1K
11:25 59.09 59.09 59.09 59.09 0.2K
11:26 59.09 59.09 59.09 59.09 0.0K
11:27 58.50 58.50 58.50 58.50 0.1K
11:28 59.00 59.00 59.00 59.00 0.2K
11:29 59.09 59.09 59.09 59.09 0.0K
11:30 59.00 59.00 59.00 59.00 0.0K
11:31 59.09 59.09 59.09 59.09 0.3K
11:32 59.10 59.10 59.09 59.09 0.5K
11:33 59.09 59.09 59.09 59.09 0.2K
11:34 59.09 59.29 59.09 59.29 0.5K
11:37 59.40 59.40 59.40 59.40 0.4K
11:38 59.30 59.40 59.30 59.40 0.0K
11:39 59.39 59.39 59.39 59.39 0.0K
11:40 59.40 59.40 59.38 59.38 6.7K
11:42 59.48 59.48 59.48 59.48 0.1K
11:44 59.38 59.38 59.38 59.38 0.0K
11:45 59.38 59.38 59.38 59.38 0.1K
11:47 59.38 59.38 59.38 59.38 0.0K
11:49 59.38 59.38 59.38 59.38 0.4K
11:50 59.38 59.40 59.38 59.40 0.2K
11:52 59.39 59.39 59.39 59.39 0.0K
11:53 59.15 59.15 59.15 59.15 0.0K
11:54 59.10 59.10 59.10 59.10 0.2K
11:55 59.10 59.10 59.10 59.10 0.5K
11:56 59.09 59.09 59.09 59.09 0.3K
11:58 59.09 59.10 59.09 59.10 1.0K
12:02 59.10 59.10 59.10 59.10 0.1K
12:03 59.38 59.38 59.38 59.38 0.0K
12:06 59.38 59.38 59.38 59.38 0.1K
12:07 59.00 59.00 59.00 59.00 0.6K
12:08 59.00 59.00 59.00 59.00 0.2K
12:09 59.00 59.00 58.70 58.70 0.0K
12:11 58.70 59.00 58.70 59.00 0.0K
12:12 58.70 58.70 58.70 58.70 0.0K
12:13 58.70 58.70 58.70 58.70 0.1K
12:14 58.54 58.70 58.54 58.70 0.5K
12:15 58.70 58.70 58.70 58.70 0.0K
12:16 58.70 58.70 58.70 58.70 0.0K
12:17 58.70 58.70 58.70 58.70 0.0K
12:19 58.70 58.70 58.70 58.70 0.6K
12:21 58.99 58.99 58.99 58.99 0.0K
12:25 59.00 59.00 58.99 58.99 0.0K
12:26 59.00 59.00 59.00 59.00 5.1K
12:27 59.00 59.00 59.00 59.00 0.0K
12:28 59.00 59.00 59.00 59.00 0.1K
12:29 59.00 59.00 59.00 59.00 0.0K
12:30 59.00 59.00 59.00 59.00 0.0K
12:32 59.00 59.00 59.00 59.00 0.0K
12:33 58.99 58.99 58.99 58.99 1.3K
12:34 58.99 58.99 58.99 58.99 0.5K
12:35 58.99 58.99 58.99 58.99 0.5K
12:39 58.99 58.99 58.99 58.99 0.0K
12:40 58.99 58.99 58.71 58.99 1.0K
12:41 58.99 58.99 58.99 58.99 0.7K
12:42 58.71 58.71 58.71 58.71 1.4K
12:43 58.99 58.99 58.99 58.99 0.0K
12:45 58.50 58.50 58.50 58.50 2.0K
12:55 58.52 58.52 58.52 58.52 1.1K
13:01 58.70 58.70 58.70 58.70 0.1K
13:03 58.65 58.65 58.65 58.65 0.5K
13:04 58.80 58.80 58.80 58.80 0.1K
13:06 58.80 58.80 58.80 58.80 0.2K
13:11 58.80 58.80 58.80 58.80 0.0K
13:12 58.80 58.80 58.80 58.80 0.2K
13:15 58.80 58.80 58.80 58.80 0.2K
13:16 58.80 58.80 58.80 58.80 0.2K
13:17 58.80 58.80 58.80 58.80 0.0K
13:18 58.80 58.80 58.80 58.80 0.0K
13:19 58.80 58.80 58.80 58.80 0.4K
13:22 58.80 58.80 58.80 58.80 1.0K
13:27 58.40 58.40 58.40 58.40 2.8K
13:32 58.80 58.80 58.80 58.80 0.0K
13:33 58.79 58.79 58.79 58.79 0.0K
13:34 58.79 58.79 58.79 58.79 0.1K
13:38 58.79 58.79 58.79 58.79 0.1K
13:40 58.50 58.50 58.50 58.50 0.0K
13:43 58.40 58.40 58.40 58.40 2.1K
13:46 58.75 58.75 58.75 58.75 0.0K
13:48 59.00 59.00 58.67 58.67 1.9K
13:49 58.96 58.96 58.96 58.96 0.0K
13:57 58.99 59.00 58.60 58.60 2.3K
13:58 58.60 59.00 58.60 59.00 2.0K
13:59 59.00 59.10 59.00 59.10 4.9K
14:00 59.47 59.47 59.47 59.47 0.0K
14:01 58.50 58.50 58.50 58.50 2.0K
14:02 59.44 59.44 59.44 59.44 0.0K
14:03 59.44 59.44 59.44 59.44 0.0K
14:07 58.61 58.61 58.61 58.61 0.0K
14:10 59.40 59.40 59.30 59.30 0.0K
14:11 59.30 59.30 59.30 59.30 0.0K
14:15 59.30 59.30 59.30 59.30 0.4K
14:19 59.30 59.30 59.30 59.30 0.0K
14:20 59.30 59.30 59.30 59.30 0.2K
14:22 59.30 59.30 59.30 59.30 0.1K
14:24 59.30 59.30 59.30 59.30 0.0K
14:25 59.29 59.29 59.00 59.00 3.2K
14:26 59.00 59.00 59.00 59.00 1.4K
14:27 59.00 59.00 59.00 59.00 0.1K
14:29 59.00 59.00 59.00 59.00 0.5K
14:30 59.30 59.30 59.30 59.30 0.0K
14:32 59.30 59.30 59.30 59.30 0.3K
14:34 59.30 59.30 59.30 59.30 0.3K
14:35 59.20 59.30 59.20 59.30 0.4K
14:36 59.00 59.00 59.00 59.00 0.0K
14:37 59.00 59.30 59.00 59.30 0.4K
14:39 59.30 59.30 59.30 59.30 0.1K
14:42 59.30 59.30 59.30 59.30 0.2K
14:43 59.30 59.30 59.30 59.30 0.1K
14:44 59.20 59.20 59.20 59.20 0.1K
14:45 59.30 59.30 59.00 59.00 0.3K
14:46 59.00 59.00 59.00 59.00 0.0K
14:47 59.00 59.00 58.80 58.80 0.9K
14:49 59.00 59.00 59.00 59.00 0.0K
14:51 59.00 59.00 59.00 59.00 0.1K
14:52 58.81 58.81 58.81 58.81 0.0K
14:53 59.00 59.00 59.00 59.00 0.0K
14:54 59.00 59.00 59.00 59.00 0.1K
14:55 59.00 59.00 59.00 59.00 0.7K
14:58 58.95 58.95 58.95 58.95 6.8K
14:59 58.95 58.95 58.95 58.95 0.5K
15:00 58.25 58.25 58.25 58.25 0.0K
15:01 58.88 58.88 58.88 58.88 0.0K
15:02 58.88 58.91 58.88 58.91 0.6K
15:03 58.95 58.95 58.95 58.95 0.0K
15:04 58.88 58.88 58.88 58.88 0.4K
15:06 58.88 58.88 58.88 58.88 0.0K
15:07 58.20 58.85 58.20 58.85 3.3K
15:08 58.87 58.87 58.87 58.87 0.6K
15:09 58.50 58.50 58.50 58.50 0.2K
15:10 58.50 58.50 58.50 58.50 0.0K
15:11 58.79 58.79 58.79 58.79 0.4K
15:13 58.88 58.88 58.88 58.88 0.5K
15:14 58.88 58.88 58.88 58.88 0.0K
15:16 58.95 58.95 58.95 58.95 0.5K
15:17 58.80 58.80 58.80 58.80 0.5K
15:18 58.80 58.80 58.80 58.80 0.1K
15:19 58.80 58.80 58.80 58.80 0.0K
15:20 58.80 58.80 58.80 58.80 1.2K
15:22 58.80 58.80 58.80 58.80 0.0K
15:23 58.80 58.80 58.80 58.80 0.1K
15:24 58.80 58.90 58.80 58.90 0.3K
15:25 58.80 58.80 58.80 58.80 0.4K
15:26 58.79 58.80 58.79 58.80 1.4K
15:27 58.80 58.80 58.80 58.80 0.8K
15:28 58.80 58.80 58.31 58.79 0.8K
15:29 58.79 58.79 58.60 58.65 0.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles