RIR Power Electronics (RIRL)

RIRL
🏛️ India →
357.75
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
2021-12-31 204.50 204.50 204.50 204.50 0.0M
2021-12-30 194.80 194.80 194.80 194.80 0.0M
2021-12-29 185.55 185.55 185.55 185.55 0.0M
2021-12-28 176.75 176.75 176.75 176.75 0.0M
2021-12-27 168.35 168.35 168.35 168.35 0.0M
2021-12-24 160.35 160.35 160.35 160.35 0.0M
2021-12-23 152.75 152.75 152.75 152.75 0.0M
2021-12-22 145.50 145.50 145.50 145.50 0.0M
2021-12-21 138.60 138.60 138.60 138.60 0.0M
2021-12-20 132.00 132.00 132.00 132.00 0.0M
2021-12-17 125.75 125.75 125.75 125.75 0.0M
2021-12-16 119.80 119.80 119.80 119.80 0.0M
2021-12-15 114.00 114.10 110.00 114.10 0.0M
2021-12-14 105.00 108.70 100.70 108.70 0.0M
2021-12-13 103.55 103.55 98.00 103.55 0.0M
2021-12-10 89.10 94.15 80.10 94.15 0.0M
2021-12-09 89.30 89.55 82.20 85.60 0.0M
2021-12-08 84.00 88.00 84.00 85.05 0.0M
2021-12-07 86.00 86.00 79.00 81.45 0.0M
2021-12-06 74.95 78.75 74.95 78.75 0.0M
2021-12-03 75.70 76.00 72.40 75.00 0.0M
2021-12-02 77.90 77.90 72.20 72.40 0.0M
2021-12-01 73.95 75.60 71.20 74.55 0.0M
2021-11-30 70.00 73.45 70.00 72.85 0.0M
2021-11-29 70.10 73.90 70.10 70.45 0.0M
2021-11-26 73.55 77.80 72.10 73.25 0.0M
2021-11-25 74.60 79.15 73.30 75.05 0.0M
2021-11-24 80.80 80.80 76.05 77.15 0.0M
2021-11-23 77.00 77.75 74.30 77.70 0.0M
2021-11-22 81.65 81.65 74.55 75.05 0.0M
2021-11-18 78.05 83.00 77.90 77.90 0.0M
2021-11-17 82.30 84.00 81.95 81.95 0.0M
2021-11-16 92.50 92.85 84.60 86.25 0.0M
2021-11-15 82.30 89.95 82.30 88.45 0.0M
2021-11-12 89.95 90.75 84.40 86.10 0.0M
2021-11-11 86.10 87.80 86.10 87.25 0.0M
2021-11-10 88.25 92.40 85.50 86.40 0.0M
2021-11-09 95.45 95.45 88.25 88.25 0.0M
2021-11-08 87.80 91.10 86.80 90.95 0.0M
2021-11-04 82.40 87.90 82.40 86.80 0.0M
2021-11-03 83.00 86.60 82.40 83.75 0.0M
2021-11-02 81.10 82.60 80.00 82.50 0.0M
2021-11-01 81.95 81.95 76.30 78.70 0.0M
2021-10-29 77.30 81.95 76.40 78.05 0.0M
2021-10-28 84.05 84.05 76.90 80.35 0.0M
2021-10-27 87.15 87.15 79.05 80.40 0.0M
2021-10-26 80.15 85.90 79.00 83.05 0.0M
2021-10-25 91.10 91.10 82.65 82.65 0.0M
2021-10-22 88.30 88.90 83.95 86.95 0.0M
2021-10-21 85.70 91.40 84.20 84.85 0.0M
2021-10-20 96.80 96.80 87.80 88.60 0.0M
2021-10-19 98.25 98.25 89.05 92.35 0.0M
2021-10-18 100.90 100.90 92.30 93.70 0.0M
2021-10-14 100.20 100.20 91.10 96.50 0.0M
2021-10-13 97.15 97.25 90.40 95.45 0.0M
2021-10-12 92.65 92.65 86.10 92.65 0.0M
2021-10-11 79.85 88.25 79.85 88.25 0.0M
2021-10-08 92.80 92.80 84.00 84.05 0.0M
2021-10-07 88.40 88.40 88.40 88.40 0.0M
2021-10-06 84.20 84.20 84.20 84.20 0.0M
2021-10-05 80.20 80.20 80.20 80.20 0.0M
2021-10-04 76.40 76.40 76.40 76.40 0.0M
2021-10-01 70.75 72.80 70.75 72.80 0.0M
2021-09-30 68.95 69.35 67.50 69.35 0.0M
2021-09-29 64.95 66.05 64.95 66.05 0.0M
2021-09-28 61.00 63.00 60.80 62.95 0.0M
2021-09-27 62.30 62.30 56.85 60.00 0.0M
2021-09-24 61.45 61.45 59.00 59.45 0.0M
2021-09-23 61.70 61.70 58.60 60.85 0.0M
2021-09-22 62.20 62.20 61.65 61.65 0.0M
2021-09-21 59.30 64.85 59.30 64.85 0.0M
2021-09-20 62.05 62.05 61.90 61.90 0.0M
2021-09-17 67.00 70.90 65.15 65.15 0.0M
2021-09-16 75.00 75.00 68.55 68.55 0.0M
2021-09-15 72.30 72.30 70.10 72.15 0.0M
2021-09-14 68.90 68.90 68.90 68.90 0.0M
2021-09-13 64.05 65.65 64.05 65.65 0.0M
2021-09-09 60.80 62.55 60.10 62.55 0.0M
2021-09-08 59.60 59.60 59.50 59.60 0.0M
2021-09-07 55.10 56.80 53.20 56.80 0.0M
2021-09-06 54.80 54.80 53.00 54.10 0.0M
2021-09-03 53.00 53.95 51.20 53.45 0.0M
2021-09-02 54.30 54.30 49.40 52.00 0.0M
2021-09-01 54.90 54.90 50.60 51.95 0.0M
2021-08-31 55.25 55.25 52.05 52.50 0.0M
2021-08-30 52.30 55.45 52.30 53.50 0.0M
2021-08-27 54.80 54.80 53.05 54.45 0.0M
2021-08-26 54.70 55.25 52.60 54.65 0.0M
2021-08-25 53.00 54.70 50.55 54.70 0.0M
2021-08-24 52.95 52.95 52.95 52.95 0.0M
2021-08-23 52.50 53.95 50.50 53.85 0.0M
2021-08-20 55.45 55.45 50.25 53.15 0.0M
2021-08-18 54.00 55.00 51.30 52.85 0.0M
2021-08-17 53.95 56.40 52.50 53.95 0.0M
2021-08-16 54.95 54.95 53.95 53.95 0.0M
2021-08-13 55.60 56.90 52.35 56.75 0.0M
2021-08-12 55.80 57.85 53.25 54.70 0.0M
2021-08-11 53.90 56.45 52.25 55.80 0.0M
2021-08-10 58.75 58.75 53.90 55.00 0.0M
2021-08-09 58.75 58.75 54.45 56.50 0.0M
2021-08-06 56.50 57.65 56.00 56.05 0.0M
2021-08-05 57.15 58.50 54.80 55.20 0.0M
2021-08-04 58.85 60.95 56.25 57.15 0.0M
2021-08-03 63.00 63.75 58.00 58.85 0.0M
2021-08-02 60.80 62.00 58.30 60.90 0.0M
2021-07-30 58.95 59.20 56.65 59.20 0.0M
2021-07-29 59.15 61.55 58.85 58.90 0.0M
2021-07-28 62.10 64.40 61.85 61.90 0.0M
2021-07-27 68.00 68.60 65.10 65.10 0.0M
2021-07-26 68.00 70.25 67.70 68.50 0.0M
2021-07-23 67.65 70.80 64.35 69.80 0.0M
2021-07-22 72.65 72.65 66.55 67.45 0.0M
2021-07-20 75.95 75.95 69.10 70.05 0.0M
2021-07-19 75.90 75.90 69.25 72.70 0.0M
2021-07-16 73.65 74.05 71.00 72.50 0.0M
2021-07-15 72.00 72.00 67.00 70.55 0.0M
2021-07-14 66.40 68.60 65.35 68.60 0.0M
2021-07-13 63.90 65.35 61.80 65.35 0.0M
2021-07-12 59.60 64.35 54.00 62.25 0.0M
2021-07-09 66.00 66.50 56.10 58.50 0.0M
2021-07-08 61.40 61.70 60.00 61.70 0.0M
2021-07-07 55.95 56.10 51.05 56.10 0.0M
2021-07-06 47.55 53.80 47.55 51.00 0.0M
2021-07-05 49.15 52.55 47.00 49.50 0.0M
2021-07-02 50.50 51.00 48.70 49.15 0.0M
2021-07-01 53.00 53.60 47.55 50.40 0.0M
2021-06-30 45.60 52.80 45.60 51.95 0.0M
2021-06-29 51.00 51.10 49.00 49.25 0.0M
2021-06-28 52.00 52.50 48.70 49.80 0.0M
2021-06-25 53.75 53.75 49.60 52.00 0.0M
2021-06-24 54.90 54.90 51.00 52.75 0.0M
2021-06-23 50.00 55.10 49.15 51.20 0.0M
2021-06-22 52.00 52.00 49.60 50.10 0.0M
2021-06-21 50.00 50.00 47.10 49.35 0.0M
2021-06-18 48.30 50.85 47.50 50.35 0.0M
2021-06-17 46.05 51.00 46.05 50.15 0.0M
2021-06-16 50.70 50.70 46.00 47.45 0.0M
2021-06-15 47.60 52.00 47.60 48.60 0.0M
2021-06-14 54.85 54.85 45.30 49.30 0.0M
2021-06-11 50.85 52.35 47.90 50.30 0.0M
2021-06-10 47.15 52.95 47.15 50.90 0.0M
2021-06-09 48.15 51.75 48.15 49.95 0.0M
2021-06-08 49.65 51.55 49.65 51.55 0.0M
2021-06-07 52.80 52.80 49.00 52.40 0.0M
2021-06-04 48.45 51.80 48.45 49.55 0.0M
2021-06-03 51.35 51.35 47.45 50.45 0.0M
2021-06-02 48.15 51.10 48.00 49.05 0.0M
2021-06-01 49.60 51.90 48.75 50.45 0.0M
2021-05-31 49.20 51.50 49.20 49.60 0.0M
2021-05-28 50.75 52.25 50.75 51.30 0.0M
2021-05-27 52.00 52.95 52.00 52.90 0.0M
2021-05-26 49.75 52.85 49.75 52.75 0.0M
2021-05-25 49.05 52.70 49.05 50.75 0.0M
2021-05-24 54.95 54.95 50.15 50.30 0.0M
2021-05-21 54.90 54.90 51.35 52.40 0.0M
2021-05-20 53.95 53.95 53.90 53.90 0.0M
2021-05-19 52.75 53.50 52.75 52.90 0.0M
2021-05-18 51.00 52.80 49.40 52.75 0.0M
2021-05-17 53.95 53.95 49.50 51.00 0.0M
2021-05-14 50.05 53.75 50.05 51.80 0.0M
2021-05-12 52.70 52.70 50.80 52.00 0.0M
2021-05-11 53.00 53.00 51.05 52.85 0.0M
2021-05-10 50.10 54.15 50.10 52.95 0.0M
2021-05-07 53.20 53.50 52.00 52.00 0.0M
2021-05-06 51.30 53.75 51.30 53.20 0.0M
2021-05-05 55.00 55.00 52.45 53.95 0.0M
2021-05-04 58.10 58.10 54.10 55.20 0.0M
2021-05-03 55.00 57.35 54.00 56.90 0.0M
2021-04-30 58.25 58.45 54.00 54.95 0.0M
2021-04-29 54.85 55.70 52.60 55.70 0.0M
2021-04-28 55.00 55.00 51.15 53.05 0.0M
2021-04-27 50.60 53.70 50.50 52.95 0.0M
2021-04-26 51.55 53.55 50.00 51.50 0.0M
2021-04-23 51.95 51.95 50.00 51.00 0.0M
2021-04-22 48.65 51.05 46.70 51.05 0.0M
2021-04-20 50.95 50.95 48.50 48.65 0.0M
2021-04-19 48.10 51.75 48.10 49.00 0.0M
2021-04-16 53.55 53.55 48.70 49.30 0.0M
2021-04-15 51.00 54.45 51.00 51.00 0.0M
2021-04-13 52.25 54.00 50.00 52.00 0.0M
2021-04-12 55.00 56.70 52.25 52.30 0.0M
2021-04-09 57.00 57.00 52.65 55.00 0.0M
2021-04-08 55.55 57.85 55.40 55.40 0.0M
2021-04-07 54.10 58.75 54.10 58.30 0.0M
2021-04-06 56.80 56.95 51.65 56.90 0.0M
2021-04-05 54.00 54.35 51.80 54.35 0.0M
2021-04-01 51.70 53.80 51.70 51.80 0.0M
2021-03-31 51.35 51.35 51.25 51.25 0.0M
2021-03-30 50.00 50.00 47.65 50.00 0.0M
2021-03-26 49.80 52.70 49.80 49.80 0.0M
2021-03-25 52.45 52.45 48.10 52.40 0.0M
2021-03-24 52.70 52.70 50.10 50.20 0.0M
2021-03-23 50.00 52.70 48.05 52.70 0.0M
2021-03-22 48.00 50.35 45.70 50.20 0.0M
2021-03-19 48.35 49.95 47.00 48.00 0.0M
2021-03-18 50.85 52.85 48.35 48.55 0.0M
2021-03-17 51.00 51.00 48.45 50.85 0.0M
2021-03-16 50.85 51.00 47.20 51.00 0.0M
2021-03-15 52.95 52.95 48.75 49.15 0.0M
2021-03-12 55.60 55.65 51.00 51.30 0.0M
2021-03-10 55.55 58.45 53.15 53.40 0.0M
2021-03-09 60.05 63.55 57.20 57.55 0.0M
2021-03-08 58.75 59.70 50.35 59.65 0.0M
2021-03-05 58.90 59.50 54.05 54.30 0.0M
2021-03-04 49.70 54.10 46.20 54.10 0.0M
2021-03-03 39.00 45.10 38.00 45.10 0.0M
2021-03-02 37.75 38.00 36.10 37.60 0.0M
2021-03-01 40.90 40.90 35.50 37.75 0.0M
2021-02-26 36.35 38.90 35.00 35.50 0.0M
2021-02-25 35.80 38.95 35.80 37.95 0.0M
2021-02-24 36.40 36.50 34.70 36.45 0.0M
2021-02-23 35.05 36.80 35.05 36.10 0.0M
2021-02-22 37.55 37.60 35.00 36.80 0.0M
2021-02-19 35.05 39.95 35.05 37.55 0.0M
2021-02-18 36.90 37.00 34.25 36.95 0.0M
2021-02-17 37.00 37.00 36.15 36.45 0.0M
2021-02-16 36.90 37.00 34.45 37.00 0.0M
2021-02-15 37.40 37.40 35.15 36.70 0.0M
2021-02-12 38.75 38.75 36.00 37.65 0.0M
2021-02-11 37.50 38.40 37.50 37.60 0.0M
2021-02-10 37.90 37.90 36.35 36.40 0.0M
2021-02-09 44.95 44.95 33.05 38.00 0.0M
2021-02-08 35.00 40.85 30.15 38.45 0.0M
2021-02-05 36.20 37.50 33.05 35.00 0.0M
2021-02-04 36.20 36.75 35.65 35.65 0.0M
2021-02-03 35.05 37.00 34.60 35.45 0.0M
2021-02-01 37.00 37.30 37.00 37.20 0.0M
2021-01-29 37.60 37.60 34.40 37.40 0.0M
2021-01-28 37.65 37.65 37.60 37.60 0.0M
2021-01-27 37.50 37.95 35.55 36.00 0.0M
2021-01-25 35.80 37.50 35.80 37.50 0.0M
2021-01-22 36.00 36.05 36.00 36.05 0.0M
2021-01-21 36.30 38.45 36.00 36.10 0.0M
2021-01-20 36.55 36.70 36.55 36.70 0.0M
2021-01-19 36.10 38.00 36.10 37.75 0.0M
2021-01-18 36.40 36.45 36.40 36.40 0.0M
2021-01-15 37.00 37.00 36.05 36.45 0.0M
2021-01-14 38.50 38.50 36.00 37.05 0.0M
2021-01-13 42.70 42.70 38.50 38.50 0.0M
2021-01-12 39.50 40.00 38.50 39.40 0.0M
2021-01-11 37.40 41.10 37.05 40.75 0.0M
2021-01-08 39.45 39.45 36.60 37.40 0.0M
2021-01-07 39.20 39.50 37.15 37.70 0.0M
2021-01-06 37.00 38.95 36.70 36.70 0.0M
2021-01-05 39.50 39.50 36.20 37.30 0.0M
2021-01-04 39.85 39.85 37.35 39.70 0.0M
2021-01-01 39.85 39.85 39.85 39.85 0.0M