Riddhi Siddhi GluCo Biols (RSGB)

RSGB
🏛️ India →
561.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 556.00 556.00 556.00 556.00 0.0K
09:35 558.15 558.15 558.15 558.15 0.0K
10:00 558.30 558.30 558.30 558.30 0.0K
10:50 558.90 558.90 558.90 558.90 0.0K
11:05 559.30 559.30 559.30 559.30 0.0K
13:40 559.50 573.90 559.50 573.90 0.1K
14:40 560.80 560.80 560.80 560.80 0.1K
14:55 560.80 560.80 560.80 560.80 0.0K
15:00 560.80 560.80 560.80 560.80 0.0K
15:05 569.80 569.80 569.80 569.80 0.0K
15:25 561.10 561.15 561.10 561.15 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 556.00 573.90 556.00 561.15 0.0M
2025-09-25 583.90 584.00 560.35 570.55 0.0M
2025-09-24 560.00 573.00 534.15 558.40 0.0M
2025-09-23 575.00 575.00 567.10 575.00 0.0M
2025-09-22 585.00 591.00 565.00 583.90 0.0M
2025-09-19 572.00 585.00 572.00 579.90 0.0M
2025-09-18 599.00 599.00 571.10 585.05 0.0M
2025-09-17 594.95 594.95 563.00 582.05 0.0M
2025-09-16 560.00 587.70 560.00 586.20 0.0M
2025-09-15 593.90 609.25 535.00 576.00 0.0M
2025-09-12 543.10 559.80 543.10 554.00 0.0M
2025-09-11 555.00 568.00 513.65 557.25 0.0M
2025-09-10 579.20 579.20 552.00 563.45 0.0M
2025-09-09 580.00 580.00 548.10 563.00 0.0M
2025-09-08 575.00 590.00 550.00 552.05 0.0M
2025-09-05 586.95 586.95 550.10 554.10 0.0M
2025-09-04 555.55 579.65 550.00 556.60 0.0M
2025-09-03 543.75 575.00 543.75 573.70 0.0M
2025-09-02 570.00 574.95 547.40 569.55 0.0M
2025-09-01 569.90 598.65 552.60 560.90 0.0M
2025-08-29 617.95 617.95 544.10 567.50 0.0M
2025-08-28 536.10 567.00 536.10 543.30 0.0M
2025-08-26 558.00 561.00 525.30 560.75 0.0M
2025-08-25 565.00 575.00 557.35 561.05 0.0M
2025-08-22 550.00 576.70 550.00 559.20 0.0M
2025-08-21 565.00 589.00 529.05 554.40 0.0M
2025-08-20 521.30 565.00 521.30 550.15 0.0M
2025-08-19 548.00 568.95 548.00 555.60 0.0M
2025-08-18 544.00 631.00 544.00 547.30 0.0M
2025-08-14 545.00 545.00 520.00 543.10 0.0M
2025-08-13 520.40 543.95 505.50 537.55 0.0M
2025-08-12 506.10 549.00 502.30 520.40 0.0M
2025-08-11 570.00 570.00 490.00 518.70 0.0M
2025-08-08 554.90 554.90 532.20 538.90 0.0M
2025-08-07 549.80 552.75 533.00 536.75 0.0M
2025-08-06 570.60 570.60 535.00 539.00 0.0M
2025-08-05 584.50 584.50 530.00 567.80 0.0M
2025-08-04 589.80 589.80 555.50 555.95 0.0M
2025-08-01 590.00 590.00 554.00 557.70 0.0M
2025-07-31 598.85 598.85 553.00 568.80 0.0M
2025-07-30 574.30 599.00 574.30 590.00 0.0M
2025-07-29 566.65 596.80 566.65 586.00 0.0M
2025-07-28 564.00 691.00 557.05 566.65 0.0M
2025-07-25 606.45 606.45 579.00 595.50 0.0M
2025-07-24 611.85 612.50 580.80 595.95 0.0M
2025-07-23 601.30 615.00 586.00 612.75 0.0M
2025-07-22 599.45 608.90 585.70 598.35 0.0M
2025-07-21 615.00 615.00 595.00 597.70 0.0M
2025-07-18 610.05 610.05 600.40 609.85 0.0M
2025-07-17 610.00 616.00 590.00 611.30 0.0M
2025-07-16 605.45 620.00 583.70 608.50 0.0M
2025-07-15 650.00 650.00 593.50 602.45 0.0M
2025-07-14 576.00 585.00 576.00 579.65 0.0M
2025-07-11 561.10 576.95 552.05 570.05 0.0M
2025-07-10 578.85 578.85 560.00 561.70 0.0M
2025-07-09 579.00 579.00 560.00 576.00 0.0M
2025-07-08 570.00 570.00 546.00 548.35 0.0M
2025-07-07 580.00 580.00 555.00 559.20 0.0M
2025-07-04 586.70 586.75 570.00 580.00 0.0M
2025-07-03 555.05 570.65 555.05 568.75 0.0M
2025-07-02 552.85 572.00 552.85 564.85 0.0M
2025-07-01 573.35 588.45 561.00 564.85 0.0M
2025-06-30 577.00 609.00 559.95 573.25 0.0M
2025-06-27 586.00 589.75 575.00 589.30 0.0M
2025-06-26 579.00 593.60 578.80 578.85 0.0M
2025-06-25 600.00 600.00 576.00 578.75 0.0M
2025-06-24 610.00 610.00 569.10 589.55 0.0M
2025-06-23 574.80 595.85 574.80 595.85 0.0M
2025-06-20 568.00 574.85 560.00 574.80 0.0M
2025-06-19 580.00 581.25 569.00 569.00 0.0M
2025-06-18 575.30 584.75 575.30 580.00 0.0M
2025-06-17 591.80 595.00 565.00 587.00 0.0M
2025-06-16 580.00 599.55 555.00 588.85 0.0M
2025-06-13 531.05 592.85 531.05 592.40 0.0M
2025-06-12 618.70 618.70 576.05 578.80 0.0M
2025-06-11 623.95 623.95 596.65 600.00 0.0M
2025-06-10 600.00 625.00 595.00 596.60 0.0M
2025-06-09 600.00 610.00 596.50 596.55 0.0M
2025-06-06 615.00 625.00 583.25 595.90 0.0M
2025-06-05 611.50 615.00 590.15 605.50 0.0M
2025-06-04 619.00 630.00 596.05 611.50 0.0M
2025-06-03 571.00 638.00 570.00 599.70 0.0M
2025-06-02 575.00 575.00 562.00 572.95 0.0M
2025-05-30 551.00 584.70 551.00 561.10 0.0M
2025-05-29 569.95 589.05 559.95 575.55 0.0M
2025-05-28 561.00 575.00 560.35 561.00 0.0M
2025-05-27 506.90 573.00 506.90 572.00 0.0M
2025-05-26 561.85 576.95 560.00 572.80 0.0M
2025-05-23 556.65 580.55 556.60 563.85 0.0M
2025-05-22 559.90 572.55 553.15 554.60 0.0M
2025-05-21 555.00 577.00 551.40 559.90 0.0M
2025-05-20 594.55 594.70 567.30 571.40 0.0M
2025-05-19 561.90 579.95 561.90 576.50 0.0M
2025-05-16 592.00 592.00 553.00 560.55 0.0M
2025-05-15 593.90 594.00 575.40 585.70 0.0M
2025-05-14 588.00 589.00 575.00 583.55 0.0M
2025-05-13 564.90 598.00 543.50 589.35 0.0M
2025-05-12 522.00 559.00 522.00 547.45 0.0M
2025-05-09 517.90 520.00 511.00 518.70 0.0M
2025-05-08 538.90 554.70 519.30 525.35 0.0M
2025-05-07 541.80 541.80 523.30 539.10 0.0M
2025-05-06 536.95 542.00 529.85 542.00 0.0M
2025-05-05 538.35 559.75 538.35 550.85 0.0M
2025-05-02 534.35 539.05 534.35 535.70 0.0M
2025-04-30 532.30 548.00 532.00 545.80 0.0M
2025-04-29 537.00 574.00 537.00 555.00 0.0M
2025-04-28 547.95 547.95 516.00 525.55 0.0M
2025-04-25 569.90 569.90 525.00 529.70 0.0M
2025-04-24 548.05 575.00 548.05 575.00 0.0M
2025-04-23 599.00 599.00 555.10 557.85 0.0M
2025-04-22 546.50 574.45 546.50 568.25 0.0M
2025-04-21 560.00 580.00 560.00 560.00 0.0M
2025-04-17 560.00 572.10 545.00 568.95 0.0M
2025-04-16 575.90 595.00 565.15 568.45 0.0M
2025-04-15 550.00 579.00 546.05 548.70 0.0M
2025-04-11 530.00 541.00 518.30 541.00 0.0M
2025-04-09 525.00 535.30 509.40 514.60 0.0M
2025-04-08 533.95 533.95 510.30 525.00 0.0M
2025-04-07 539.80 539.80 499.00 505.40 0.0M
2025-04-04 560.00 560.00 520.00 530.95 0.0M
2025-04-03 550.00 555.00 530.00 536.70 0.0M
2025-04-02 545.00 566.85 544.40 549.00 0.0M
2025-04-01 524.60 585.00 522.30 544.40 0.0M
2025-03-28 507.00 538.00 494.00 524.60 0.0M
2025-03-27 511.80 525.00 500.00 501.40 0.0M
2025-03-26 521.55 533.90 495.00 506.05 0.0M
2025-03-25 540.15 540.50 512.35 521.55 0.0M
2025-03-24 522.05 548.30 521.20 540.15 0.0M
2025-03-21 520.50 550.00 520.00 537.15 0.0M
2025-03-20 505.15 529.90 505.15 514.10 0.0M
2025-03-19 517.00 521.00 512.20 517.10 0.0M
2025-03-18 521.00 539.95 514.00 516.60 0.0M
2025-03-17 566.00 566.00 503.00 520.00 0.0M
2025-03-13 560.00 560.00 508.40 518.20 0.0M
2025-03-12 544.90 583.00 499.95 520.00 0.0M
2025-03-11 520.00 544.90 512.00 544.90 0.0M
2025-03-10 526.50 535.00 510.50 519.95 0.0M
2025-03-07 518.85 544.10 518.85 526.05 0.0M
2025-03-06 522.35 533.10 515.05 518.85 0.0M
2025-03-05 569.80 569.80 500.00 522.35 0.0M
2025-03-04 486.05 534.70 485.00 502.50 0.0M
2025-03-03 472.10 560.00 472.10 503.75 0.0M
2025-02-28 579.70 579.70 519.00 531.00 0.0M
2025-02-27 546.95 558.00 545.00 546.20 0.0M
2025-02-25 555.00 574.00 555.00 558.10 0.0M
2025-02-24 595.00 595.00 550.00 566.00 0.0M
2025-02-21 529.20 568.00 520.00 554.20 0.0M
2025-02-20 539.80 554.00 525.00 540.00 0.0M
2025-02-19 500.00 525.00 494.00 521.00 0.0M
2025-02-18 499.80 522.75 492.30 503.35 0.0M
2025-02-17 530.00 539.00 482.45 489.75 0.0M
2025-02-14 550.65 550.65 515.00 525.00 0.0M
2025-02-13 580.00 580.00 551.50 551.60 0.0M
2025-02-12 547.55 562.95 540.00 561.95 0.0M
2025-02-11 571.00 571.00 525.20 563.15 0.0M
2025-02-10 579.00 580.00 568.00 574.55 0.0M
2025-02-07 607.50 607.50 570.00 571.40 0.0M
2025-02-06 594.95 608.95 570.10 580.30 0.0M
2025-02-05 610.85 636.00 604.00 613.35 0.0M
2025-02-04 598.95 599.00 582.30 598.85 0.0M
2025-02-03 596.10 604.70 585.10 594.85 0.0M
2025-02-01 608.00 608.00 587.95 589.90 0.0M
2025-01-31 580.05 610.00 580.05 608.50 0.0M
2025-01-30 608.00 608.00 581.00 592.40 0.0M
2025-01-29 590.00 593.00 580.00 589.35 0.0M
2025-01-28 575.20 598.00 575.20 588.35 0.0M
2025-01-27 571.15 598.90 571.15 593.75 0.0M
2025-01-24 605.00 614.90 594.45 600.50 0.0M
2025-01-23 615.00 615.00 570.00 596.95 0.0M
2025-01-22 648.00 648.00 588.60 588.85 0.0M
2025-01-21 618.45 618.45 586.50 596.10 0.0M
2025-01-20 573.30 619.95 573.30 608.85 0.0M
2025-01-17 599.00 607.95 582.15 591.00 0.0M
2025-01-16 600.00 607.80 593.25 603.90 0.0M
2025-01-15 608.00 608.00 586.05 594.35 0.0M
2025-01-14 590.00 622.40 580.05 583.50 0.0M
2025-01-13 595.10 619.70 555.05 590.50 0.0M
2025-01-10 624.00 635.00 610.05 621.65 0.0M
2025-01-09 650.00 650.00 630.00 632.00 0.0M
2025-01-08 666.00 666.00 631.00 635.35 0.0M
2025-01-07 649.95 668.00 631.00 632.95 0.0M
2025-01-06 640.00 667.95 611.10 627.40 0.0M
2025-01-03 668.95 668.95 632.30 648.00 0.0M
2025-01-02 662.70 667.95 646.10 650.70 0.0M
2025-01-01 659.95 659.95 641.10 650.70 0.0M