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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 449.95 475.00 446.00 464.55 0.0M
2023-12-28 447.00 453.90 442.80 448.70 0.0M
2023-12-27 453.95 457.95 446.20 449.90 0.0M
2023-12-26 454.35 462.70 442.60 444.90 0.0M
2023-12-22 465.00 478.00 445.35 454.35 0.0M
2023-12-21 450.00 460.00 449.90 459.05 0.0M
2023-12-20 484.00 484.95 445.00 448.15 0.0M
2023-12-19 444.00 481.00 444.00 473.00 0.0M
2023-12-18 438.00 458.90 437.00 449.00 0.0M
2023-12-15 438.25 443.80 436.00 443.05 0.0M
2023-12-14 440.50 454.75 438.00 440.70 0.0M
2023-12-13 452.00 452.00 435.60 439.50 0.0M
2023-12-12 446.20 454.50 442.00 451.15 0.0M
2023-12-11 439.85 452.00 439.85 446.10 0.0M
2023-12-08 440.00 449.00 435.10 439.85 0.0M
2023-12-07 449.20 449.20 431.35 436.25 0.0M
2023-12-06 442.00 449.70 436.20 446.20 0.0M
2023-12-05 450.30 455.05 430.00 436.20 0.0M
2023-12-04 455.00 469.00 443.25 452.00 0.0M
2023-12-01 450.05 462.00 442.60 446.90 0.0M
2023-11-30 464.00 479.00 442.75 446.75 0.0M
2023-11-29 456.00 461.10 449.00 461.10 0.0M
2023-11-28 477.00 477.00 440.00 451.10 0.0M
2023-11-24 438.20 458.55 438.20 445.50 0.0M
2023-11-23 448.50 463.50 442.25 442.35 0.0M
2023-11-22 447.05 457.85 447.05 448.50 0.0M
2023-11-21 470.00 470.00 446.25 452.00 0.0M
2023-11-20 470.00 475.00 449.00 453.30 0.0M
2023-11-17 448.00 478.00 448.00 467.45 0.0M
2023-11-16 444.00 464.70 422.00 447.70 0.0M
2023-11-15 420.00 425.00 410.10 422.80 0.0M
2023-11-13 422.60 422.60 411.60 422.50 0.0M
2023-11-12 430.00 430.00 415.00 422.60 0.0M
2023-11-10 413.50 424.90 413.50 417.60 0.0M
2023-11-09 414.90 419.95 411.00 413.95 0.0M
2023-11-08 438.00 438.80 410.00 417.70 0.0M
2023-11-07 434.00 447.70 423.00 428.90 0.0M
2023-11-06 435.50 460.00 413.30 435.50 0.0M
2023-11-03 380.00 403.00 380.00 384.70 0.0M
2023-11-02 387.00 387.00 370.05 382.85 0.0M
2023-11-01 382.25 389.20 382.25 387.40 0.0M
2023-10-31 381.00 397.90 381.00 382.25 0.0M
2023-10-30 392.00 399.45 378.30 388.00 0.0M
2023-10-27 387.90 403.00 385.00 392.00 0.0M
2023-10-26 390.30 400.00 376.30 387.90 0.0M
2023-10-25 404.60 404.60 390.50 392.90 0.0M
2023-10-23 416.25 416.25 396.00 402.05 0.0M
2023-10-20 405.55 419.90 405.50 408.05 0.0M
2023-10-19 407.00 417.00 400.00 417.00 0.0M
2023-10-18 408.00 414.00 400.00 404.85 0.0M
2023-10-17 419.90 421.00 402.40 413.80 0.0M
2023-10-16 424.95 428.75 410.00 412.55 0.0M
2023-10-13 418.00 418.00 400.00 407.45 0.0M
2023-10-12 429.90 429.90 415.25 415.60 0.0M
2023-10-11 426.00 429.90 415.00 429.90 0.0M
2023-10-10 432.10 433.55 408.00 419.00 0.0M
2023-10-09 430.00 440.00 427.00 434.90 0.0M
2023-10-06 454.80 455.00 431.10 442.95 0.0M
2023-10-05 442.20 445.00 431.20 443.15 0.0M
2023-10-04 464.65 464.65 435.25 442.20 0.0M
2023-10-03 492.80 492.80 444.00 450.00 0.0M
2023-09-29 458.95 458.95 444.00 454.55 0.0M
2023-09-28 444.30 449.80 444.30 448.95 0.0M
2023-09-27 435.75 451.75 435.75 451.75 0.0M
2023-09-26 465.00 465.00 438.50 441.30 0.0M
2023-09-25 462.00 474.70 443.40 452.25 0.0M
2023-09-22 455.00 460.00 445.00 446.55 0.0M
2023-09-21 451.50 463.90 443.55 446.40 0.0M
2023-09-20 454.00 466.80 443.35 463.90 0.0M
2023-09-18 465.95 478.80 450.00 452.85 0.0M
2023-09-15 465.00 477.00 455.40 465.95 0.0M
2023-09-14 472.70 480.00 461.20 464.95 0.0M
2023-09-13 498.00 498.00 438.50 468.40 0.0M
2023-09-12 463.75 465.00 448.00 458.40 0.0M
2023-09-11 455.05 494.00 432.35 471.25 0.0M
2023-09-08 452.00 463.70 442.05 455.05 0.0M
2023-09-07 462.00 471.00 451.00 452.00 0.0M
2023-09-06 473.95 473.95 451.15 460.00 0.0M
2023-09-05 441.00 487.00 439.20 464.50 0.0M
2023-09-04 448.35 463.65 419.90 444.20 0.0M
2023-09-01 450.00 458.00 435.20 448.35 0.0M
2023-08-31 460.00 466.90 431.00 444.40 0.0M
2023-08-30 415.05 429.75 415.00 419.65 0.0M
2023-08-29 428.00 429.95 416.50 423.60 0.0M
2023-08-28 454.80 454.80 424.35 428.00 0.0M
2023-08-25 447.00 447.00 421.60 427.45 0.0M
2023-08-24 451.00 455.00 418.00 436.35 0.0M
2023-08-23 455.50 461.30 443.50 453.30 0.0M
2023-08-22 468.00 468.00 442.30 444.45 0.0M
2023-08-21 399.00 473.70 399.00 468.40 0.0M
2023-08-18 400.00 410.00 391.20 394.75 0.0M
2023-08-17 389.00 419.90 388.00 399.50 0.0M
2023-08-16 400.00 424.00 381.20 385.70 0.0M
2023-08-14 358.00 424.00 356.00 399.50 0.0M
2023-08-11 355.95 355.95 352.00 355.00 0.0M
2023-08-10 351.40 359.80 351.00 355.95 0.0M
2023-08-09 354.00 361.00 348.30 353.00 0.0M
2023-08-08 364.85 364.90 345.60 359.90 0.0M
2023-08-07 350.50 360.00 350.35 358.95 0.0M
2023-08-04 350.70 362.80 345.15 355.00 0.0M
2023-08-03 355.10 355.60 350.00 351.60 0.0M
2023-08-02 363.70 363.70 360.00 362.15 0.0M
2023-08-01 362.00 362.00 354.30 361.00 0.0M
2023-07-31 367.80 367.80 355.00 360.95 0.0M
2023-07-28 379.70 379.70 337.10 355.00 0.0M
2023-07-27 358.00 370.00 357.40 360.45 0.0M
2023-07-26 353.20 362.00 352.40 352.40 0.0M
2023-07-25 358.00 358.00 357.00 357.00 0.0M
2023-07-24 365.00 372.85 350.05 356.90 0.0M
2023-07-21 358.00 360.00 352.85 353.60 0.0M
2023-07-20 362.00 364.95 354.30 355.25 0.0M
2023-07-19 350.00 362.00 350.00 356.25 0.0M
2023-07-17 365.25 369.00 356.30 369.00 0.0M
2023-07-14 369.65 370.00 352.50 365.25 0.0M
2023-07-13 360.00 370.00 340.05 350.75 0.0M
2023-07-12 363.70 363.70 346.70 349.30 0.0M
2023-07-11 333.20 364.95 332.75 357.55 0.0M
2023-07-10 344.90 344.90 332.20 335.85 0.0M
2023-07-07 338.00 341.90 335.30 337.15 0.0M
2023-07-06 337.00 339.95 333.30 335.15 0.0M
2023-07-05 338.00 341.35 335.05 337.00 0.0M
2023-07-04 338.00 340.90 333.05 338.90 0.0M
2023-07-03 344.00 349.90 333.00 338.05 0.0M
2023-06-30 340.65 348.25 340.00 343.95 0.0M
2023-06-28 345.35 345.35 332.65 340.65 0.0M
2023-06-27 340.65 349.35 332.00 335.05 0.0M
2023-06-26 355.95 355.95 330.05 340.65 0.0M
2023-06-23 342.00 346.00 342.00 342.10 0.0M
2023-06-22 348.10 349.00 342.05 345.00 0.0M
2023-06-21 354.70 361.45 346.15 349.35 0.0M
2023-06-20 345.80 358.65 345.80 354.70 0.0M
2023-06-19 362.00 362.00 352.00 352.00 0.0M
2023-06-16 354.95 359.95 342.20 354.40 0.0M
2023-06-15 350.00 364.95 345.30 346.95 0.0M
2023-06-14 352.95 352.95 344.30 350.00 0.0M
2023-06-13 341.00 348.30 328.05 343.30 0.0M
2023-06-12 348.90 348.90 340.45 346.00 0.0M
2023-06-09 353.95 353.95 337.90 338.75 0.0M
2023-06-08 337.10 348.35 337.10 344.00 0.0M
2023-06-07 354.95 355.00 345.05 348.35 0.0M
2023-06-06 346.20 354.30 346.20 348.05 0.0M
2023-06-05 353.00 359.70 343.30 347.95 0.0M
2023-06-02 350.00 350.00 340.00 347.70 0.0M
2023-06-01 340.60 356.70 340.05 350.30 0.0M
2023-05-31 345.05 353.95 336.40 340.55 0.0M
2023-05-30 340.05 361.40 340.00 347.05 0.0M
2023-05-29 354.00 354.00 346.15 350.00 0.0M
2023-05-26 350.00 360.00 346.10 353.35 0.0M
2023-05-25 359.95 359.95 345.00 346.65 0.0M
2023-05-24 349.00 364.95 347.10 356.00 0.0M
2023-05-23 346.50 359.85 345.05 349.60 0.0M
2023-05-22 364.00 365.50 350.00 361.00 0.0M
2023-05-19 368.00 368.00 350.05 350.60 0.0M
2023-05-18 360.00 360.00 350.10 353.30 0.0M
2023-05-17 368.85 368.85 351.50 354.00 0.0M
2023-05-16 360.90 360.90 356.00 356.00 0.0M
2023-05-15 355.15 361.90 350.40 353.60 0.0M
2023-05-12 357.10 368.70 355.00 355.10 0.0M
2023-05-11 356.00 366.00 355.05 356.00 0.0M
2023-05-10 369.95 369.95 355.50 356.65 0.0M
2023-05-09 369.45 369.45 366.00 369.45 0.0M
2023-05-08 355.40 369.85 350.00 369.45 0.0M
2023-05-05 341.15 359.75 341.15 355.40 0.0M
2023-05-03 353.80 359.95 346.55 358.50 0.0M
2023-05-02 354.85 354.85 340.00 340.55 0.0M
2023-04-28 342.00 354.95 330.00 345.60 0.0M
2023-04-27 341.80 342.00 334.00 334.00 0.0M
2023-04-26 342.00 342.00 333.10 336.70 0.0M
2023-04-25 338.00 338.00 338.00 338.00 0.0M
2023-04-24 313.00 343.95 313.00 338.15 0.0M
2023-04-21 330.00 330.00 330.00 330.00 0.0M
2023-04-20 344.95 354.70 326.05 333.70 0.0M
2023-04-19 344.95 344.95 333.30 333.30 0.0M
2023-04-18 340.00 342.00 340.00 340.00 0.0M
2023-04-17 343.00 343.00 325.20 339.95 0.0M
2023-04-12 325.85 342.70 325.80 333.50 0.0M
2023-04-11 340.00 340.00 335.00 335.00 0.0M
2023-04-10 335.45 339.95 335.45 339.75 0.0M
2023-04-06 339.95 339.95 334.05 334.05 0.0M
2023-04-05 338.00 339.95 334.00 334.25 0.0M
2023-04-03 339.85 339.85 333.20 338.55 0.0M
2023-03-31 344.95 344.95 331.90 333.20 0.0M
2023-03-29 344.00 344.00 320.20 329.20 0.0M
2023-03-28 334.00 340.00 330.05 330.05 0.0M
2023-03-27 342.00 349.90 334.00 334.20 0.0M
2023-03-24 348.00 349.00 340.00 340.50 0.0M
2023-03-23 337.10 346.00 337.10 341.05 0.0M
2023-03-22 336.85 350.50 336.85 350.50 0.0M
2023-03-21 338.00 352.50 338.00 352.50 0.0M
2023-03-20 339.90 339.90 333.00 335.05 0.0M
2023-03-17 328.00 332.00 327.00 328.00 0.0M
2023-03-16 328.00 334.95 321.00 332.90 0.0M
2023-03-15 344.50 344.75 326.05 326.45 0.0M
2023-03-14 330.05 339.75 325.20 330.10 0.0M
2023-03-13 351.05 352.00 335.00 335.30 0.0M
2023-03-10 348.95 348.95 336.85 336.95 0.0M
2023-03-09 335.10 349.50 335.05 345.85 0.0M
2023-03-08 354.90 354.95 337.05 348.85 0.0M
2023-03-06 344.90 354.00 344.90 347.00 0.0M
2023-03-03 343.80 344.95 336.00 344.95 0.0M
2023-03-02 349.95 349.95 331.05 334.25 0.0M
2023-03-01 338.00 347.65 329.30 347.05 0.0M
2023-02-28 334.95 335.00 325.60 334.65 0.0M
2023-02-27 330.05 334.90 320.00 327.70 0.0M
2023-02-24 335.50 339.90 335.05 338.45 0.0M
2023-02-23 344.20 344.20 344.20 344.20 0.0M
2023-02-22 336.30 344.45 336.00 344.45 0.0M
2023-02-21 336.00 347.50 336.00 347.50 0.0M
2023-02-20 335.10 335.50 335.10 335.50 0.0M
2023-02-17 340.00 343.90 335.10 343.90 0.0M
2023-02-16 349.00 349.95 331.20 345.00 0.0M
2023-02-15 343.50 344.95 343.10 344.65 0.0M
2023-02-14 330.05 343.70 329.00 331.45 0.0M
2023-02-13 335.00 342.45 329.00 330.45 0.0M
2023-02-10 344.70 354.95 333.20 340.15 0.0M
2023-02-09 339.95 344.95 333.25 344.00 0.0M
2023-02-08 334.90 339.95 334.90 339.95 0.0M
2023-02-07 326.60 339.55 326.60 334.90 0.0M
2023-02-06 336.00 344.90 325.05 339.85 0.0M
2023-02-03 340.05 346.00 331.00 335.70 0.0M
2023-02-02 347.00 347.00 345.00 345.95 0.0M
2023-02-01 359.90 359.90 345.00 350.60 0.0M
2023-01-31 359.90 359.90 340.60 351.00 0.0M
2023-01-30 359.95 359.95 340.65 355.05 0.0M
2023-01-27 349.90 354.70 335.60 337.25 0.0M
2023-01-25 347.45 349.90 340.00 349.90 0.0M
2023-01-24 346.05 364.70 346.05 347.45 0.0M
2023-01-23 361.35 362.00 350.20 355.95 0.0M
2023-01-20 348.55 365.00 348.50 355.70 0.0M
2023-01-19 361.00 361.00 350.25 357.90 0.0M
2023-01-18 364.00 364.00 347.20 354.80 0.0M
2023-01-17 346.05 354.00 346.05 347.00 0.0M
2023-01-16 346.70 354.45 346.70 354.45 0.0M
2023-01-13 353.00 353.00 345.05 345.80 0.0M
2023-01-12 361.90 361.90 348.70 349.65 0.0M
2023-01-11 345.25 364.40 345.25 362.55 0.0M
2023-01-10 355.00 358.50 347.00 358.15 0.0M
2023-01-09 363.00 363.00 347.30 359.15 0.0M
2023-01-06 361.35 361.35 355.00 358.25 0.0M
2023-01-05 345.10 359.35 345.10 347.45 0.0M
2023-01-04 350.00 354.00 350.00 350.00 0.0M
2023-01-03 350.35 360.00 350.05 352.00 0.0M
2023-01-02 372.00 372.00 351.35 356.30 0.0M