Rite Zone Chemcon India (RITO)

RITO
🏛️ India →
26.95
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 62.75 62.75 62.75 62.75 0.0M
2023-12-28 61.50 64.05 61.50 62.75 0.0M
2023-12-27 58.50 61.50 58.50 61.50 0.0M
2023-12-26 61.45 61.50 61.45 61.50 0.0M
2023-12-22 62.30 62.30 61.70 61.70 0.0M
2023-12-21 62.20 62.20 59.00 60.00 0.0M
2023-12-20 61.95 62.00 60.50 61.00 0.0M
2023-12-19 64.25 64.25 61.30 61.30 0.0M
2023-12-18 65.15 65.15 62.00 62.25 0.1M
2023-12-15 67.85 67.85 65.00 65.00 0.0M
2023-12-14 68.00 69.00 64.20 64.95 0.1M
2023-12-13 62.65 67.70 62.50 66.50 0.1M
2023-12-12 63.75 63.75 63.75 63.75 0.0M
2023-12-11 63.65 63.75 63.65 63.75 0.0M
2023-12-08 68.40 68.40 63.25 63.50 0.0M
2023-12-07 62.00 65.00 62.00 64.00 0.0M
2023-12-06 66.00 66.00 64.60 64.60 0.0M
2023-12-05 63.30 66.95 63.05 66.95 0.0M
2023-12-04 68.45 68.45 68.45 68.45 0.0M
2023-12-01 64.10 66.00 64.10 65.30 0.0M
2023-11-30 67.50 68.00 67.50 68.00 0.0M
2023-11-29 69.00 70.00 67.00 67.00 0.0M
2023-11-28 68.95 68.95 64.30 68.45 0.2M
2023-11-24 63.00 67.95 61.80 67.00 0.1M
2023-11-23 57.00 61.95 57.00 61.60 0.1M
2023-11-22 67.05 67.05 56.00 57.75 0.2M
2023-11-21 67.00 68.70 67.00 68.70 0.0M
2023-11-20 70.00 71.50 67.00 69.10 0.0M
2023-11-17 70.00 71.00 68.10 68.10 0.0M
2023-11-16 74.80 76.90 69.00 70.65 0.1M
2023-11-15 67.50 72.30 67.50 71.25 0.1M
2023-11-13 63.95 72.00 63.95 70.90 0.2M
2023-11-09 60.00 60.00 60.00 60.00 0.0M
2023-11-08 56.20 60.00 56.20 58.50 0.0M
2023-11-06 61.00 61.00 61.00 61.00 0.0M
2023-10-31 61.00 61.00 61.00 61.00 0.0M
2023-10-27 61.00 61.00 61.00 61.00 0.0M
2023-10-23 64.80 65.90 60.00 60.55 0.0M
2023-10-20 62.00 62.00 61.75 61.75 0.0M
2023-10-19 60.00 60.50 60.00 60.00 0.0M
2023-10-18 60.00 60.00 60.00 60.00 0.0M
2023-10-12 65.40 65.40 65.40 65.40 0.0M
2023-10-11 61.95 65.40 60.05 65.40 0.0M
2023-10-10 60.00 60.00 60.00 60.00 0.0M
2023-10-06 60.00 60.00 60.00 60.00 0.0M
2023-10-04 60.00 60.00 60.00 60.00 0.0M
2023-10-03 60.00 60.00 60.00 60.00 0.0M
2023-09-29 60.00 60.00 60.00 60.00 0.0M
2023-09-28 60.00 60.00 60.00 60.00 0.0M
2023-09-26 65.50 65.50 59.55 59.55 0.0M
2023-09-21 65.50 65.50 65.50 65.50 0.0M
2023-09-18 65.50 65.50 65.50 65.50 0.0M
2023-09-15 61.20 65.45 61.20 64.95 0.0M
2023-09-14 60.55 63.00 60.55 63.00 0.0M
2023-09-13 63.05 63.05 63.00 63.00 0.0M
2023-09-12 65.50 65.50 65.50 65.50 0.0M
2023-09-11 66.75 67.50 66.75 67.50 0.0M
2023-09-08 66.00 66.50 65.00 65.00 0.0M
2023-09-07 67.25 67.25 65.55 65.85 0.0M
2023-09-06 67.85 67.95 65.25 67.20 0.0M
2023-09-05 65.50 69.95 65.00 65.95 0.0M
2023-09-01 64.55 70.95 64.55 70.95 0.0M
2023-08-31 65.25 67.00 65.25 67.00 0.0M
2023-08-30 65.00 65.00 65.00 65.00 0.0M
2023-08-29 68.00 69.00 67.00 67.50 0.0M
2023-08-28 69.80 69.80 69.80 69.80 0.0M
2023-08-24 66.15 66.15 66.00 66.00 0.0M
2023-08-23 67.50 67.50 67.00 67.25 0.0M
2023-08-22 66.00 69.00 66.00 67.05 0.0M
2023-08-21 72.00 73.00 69.00 69.90 0.0M
2023-08-18 70.00 71.95 70.00 71.95 0.0M
2023-08-17 75.95 75.95 67.00 70.00 0.0M
2023-08-16 71.50 73.00 68.00 71.95 0.0M
2023-08-14 64.70 69.00 64.70 67.95 0.0M
2023-08-11 61.50 61.50 61.50 61.50 0.0M
2023-08-10 63.75 63.80 62.00 63.80 0.0M
2023-08-09 63.50 65.00 63.50 65.00 0.0M
2023-08-08 62.75 63.25 62.75 63.25 0.0M
2023-08-07 62.80 68.50 62.80 63.65 0.0M
2023-08-04 65.80 73.95 63.05 64.05 0.0M
2023-08-03 62.00 62.00 62.00 62.00 0.0M
2023-08-02 68.00 68.00 62.10 62.85 0.0M
2023-08-01 66.00 66.00 63.00 63.30 0.0M
2023-07-31 66.00 66.00 65.70 65.70 0.0M
2023-07-28 62.10 64.95 62.00 64.95 0.0M
2023-07-27 65.05 66.60 63.00 66.60 0.0M
2023-07-26 69.00 69.00 69.00 69.00 0.0M
2023-07-24 71.95 71.95 71.95 71.95 0.0M
2023-07-21 63.05 68.95 63.00 68.95 0.0M
2023-07-20 65.70 65.70 65.70 65.70 0.0M
2023-07-19 69.50 70.00 67.05 67.20 0.0M
2023-07-18 70.10 70.10 70.10 70.10 0.0M
2023-07-17 70.00 70.00 70.00 70.00 0.0M
2023-07-13 74.00 74.00 74.00 74.00 0.0M
2023-07-12 68.05 72.95 68.05 72.95 0.0M
2023-07-10 69.50 70.00 67.55 68.75 0.0M
2023-07-07 67.50 69.90 67.50 67.50 0.0M
2023-07-06 68.00 68.00 67.50 67.50 0.0M
2023-07-05 69.20 69.20 69.20 69.20 0.0M
2023-07-04 71.00 72.50 71.00 71.50 0.0M
2023-07-03 70.25 70.25 69.00 69.00 0.0M
2023-06-28 74.90 74.90 74.90 74.90 0.0M
2023-06-27 70.00 74.90 68.00 74.90 0.0M
2023-06-26 75.00 75.00 75.00 75.00 0.0M
2023-06-23 71.00 71.00 71.00 71.00 0.0M
2023-06-21 76.00 76.00 76.00 76.00 0.0M
2023-06-15 76.90 77.00 76.90 77.00 0.0M
2023-06-13 77.95 77.95 77.95 77.95 0.0M
2023-06-08 80.00 80.00 72.00 72.00 0.0M
2023-06-07 80.00 80.00 80.00 80.00 0.0M
2023-06-05 79.80 80.85 79.80 80.05 0.0M
2023-06-01 80.00 80.10 79.00 79.00 0.0M
2023-05-31 83.00 83.00 83.00 83.00 0.0M
2023-05-30 85.05 85.05 77.00 79.45 0.0M
2023-05-29 81.00 81.35 80.50 81.35 0.0M
2023-05-26 81.00 81.00 81.00 81.00 0.0M
2023-05-25 80.00 84.70 80.00 81.85 0.0M
2023-05-24 78.50 78.50 78.10 78.10 0.0M
2023-05-23 78.00 78.00 78.00 78.00 0.0M
2023-05-22 80.00 80.00 75.00 80.00 0.0M
2023-05-19 80.75 80.75 79.65 80.00 0.0M
2023-05-18 80.00 82.00 78.80 80.75 0.1M
2023-05-17 71.50 77.00 71.00 76.85 0.0M
2023-05-16 71.00 71.00 70.00 70.00 0.0M
2023-05-12 70.00 71.00 70.00 71.00 0.0M
2023-05-10 72.95 73.00 69.00 71.00 0.0M
2023-05-05 70.00 70.95 70.00 70.25 0.0M
2023-05-04 71.25 74.00 68.00 68.80 0.0M
2023-05-03 71.00 72.50 69.95 71.25 0.0M
2023-05-02 68.00 69.30 68.00 69.30 0.0M
2023-04-28 70.10 72.00 67.00 69.10 0.0M
2023-04-26 72.90 72.90 72.90 72.90 0.0M
2023-04-25 70.00 72.90 70.00 72.90 0.0M
2023-04-24 70.20 77.40 70.20 77.40 0.0M
2023-04-21 76.00 76.00 69.10 69.10 0.0M
2023-04-17 77.70 77.80 77.70 77.75 0.0M
2023-04-13 77.00 77.00 77.00 77.00 0.0M
2023-04-12 75.00 77.00 75.00 77.00 0.0M
2023-04-11 76.00 80.00 76.00 77.20 0.0M
2023-04-10 71.95 72.00 71.95 72.00 0.0M
2023-04-06 72.00 72.00 72.00 72.00 0.0M
2023-04-05 71.80 72.00 71.75 72.00 0.0M
2023-03-31 60.00 70.00 60.00 67.00 0.0M
2023-03-29 67.00 67.00 67.00 67.00 0.0M
2023-03-28 66.30 68.50 62.55 68.50 0.0M
2023-03-27 67.00 67.00 66.00 66.00 0.0M
2023-03-24 70.00 71.00 68.00 68.00 0.0M
2023-03-23 71.00 71.00 71.00 71.00 0.0M
2023-03-21 68.50 71.30 68.40 71.30 0.0M
2023-03-20 67.05 67.05 63.60 63.60 0.0M
2023-03-15 72.85 72.85 72.85 72.85 0.0M
2023-03-14 66.15 72.85 66.15 72.85 0.0M
2023-03-13 70.30 73.00 69.95 72.60 0.0M
2023-03-10 72.25 72.25 72.20 72.20 0.0M
2023-03-09 73.00 73.00 71.70 71.70 0.0M
2023-03-06 77.50 77.50 77.50 77.50 0.0M
2023-03-03 70.55 75.00 70.55 75.00 0.0M
2023-03-02 71.30 71.30 71.00 71.30 0.0M
2023-02-24 72.60 75.90 72.55 72.55 0.0M
2023-02-23 78.95 80.45 73.00 73.00 0.0M
2023-02-21 80.05 80.05 75.75 75.75 0.0M
2023-02-20 72.10 81.10 72.10 80.05 0.0M
2023-02-17 81.00 82.45 79.00 79.50 0.0M
2023-02-16 79.50 83.15 70.50 81.95 0.1M
2023-02-13 75.25 75.25 75.25 75.25 0.0M
2023-02-09 79.40 81.90 79.40 81.90 0.0M
2023-02-06 75.00 76.90 75.00 76.90 0.0M
2023-02-03 75.00 78.50 75.00 78.50 0.0M
2023-02-01 80.00 80.00 77.10 77.10 0.0M
2023-01-31 80.90 80.90 80.40 80.65 0.0M
2023-01-30 79.00 79.00 79.00 79.00 0.0M
2023-01-27 79.00 79.00 78.05 78.50 0.0M
2023-01-25 83.75 83.75 79.10 79.10 0.0M
2023-01-23 85.00 86.45 83.15 83.25 0.0M
2023-01-20 78.20 83.45 76.25 82.35 0.0M
2023-01-19 80.50 80.50 79.00 79.05 0.0M
2023-01-17 82.55 82.55 82.00 82.00 0.0M
2023-01-16 83.75 83.75 83.75 83.75 0.0M
2023-01-11 82.00 84.00 81.00 81.10 0.0M
2023-01-10 84.00 84.00 84.00 84.00 0.0M
2023-01-09 90.00 90.00 85.00 87.80 0.0M
2023-01-06 77.00 87.05 76.15 84.55 0.3M
2023-01-05 77.00 77.00 77.00 77.00 0.0M
2023-01-04 76.30 83.70 76.30 79.90 0.0M
2023-01-03 75.30 75.90 72.60 75.90 0.0M