RKEC Projects (RKEC)

RKEC
🏛️ India →
76.24
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
2022-12-30 44.75 45.85 43.60 44.00 0.0M
2022-12-29 44.40 44.85 43.55 44.10 0.0M
2022-12-28 44.90 44.95 43.80 43.85 0.0M
2022-12-27 43.90 45.90 43.25 44.55 0.0M
2022-12-26 42.00 43.75 41.05 43.35 0.0M
2022-12-23 42.55 42.95 41.00 41.45 0.0M
2022-12-22 45.70 45.70 42.50 43.10 0.0M
2022-12-21 47.45 47.45 45.05 45.15 0.0M
2022-12-20 45.00 47.50 44.40 46.65 0.1M
2022-12-19 45.70 46.15 45.10 45.35 0.0M
2022-12-16 44.35 46.20 44.35 45.70 0.0M
2022-12-15 45.70 45.70 44.50 44.70 0.0M
2022-12-14 45.00 45.85 44.90 45.15 0.0M
2022-12-13 45.60 46.90 44.40 44.65 0.0M
2022-12-12 46.75 46.90 44.85 46.25 0.0M
2022-12-09 47.50 47.50 45.60 46.25 0.0M
2022-12-08 47.05 47.90 46.50 47.40 0.0M
2022-12-07 48.25 48.25 46.10 46.40 0.0M
2022-12-06 47.55 48.35 46.75 47.55 0.0M
2022-12-05 48.85 48.85 46.30 46.80 0.0M
2022-12-02 48.20 49.45 46.20 48.15 0.1M
2022-12-01 49.00 49.95 47.05 47.40 0.1M
2022-11-30 45.90 50.40 44.50 49.25 0.3M
2022-11-29 45.00 45.85 44.50 45.05 0.0M
2022-11-28 45.00 45.55 44.05 45.00 0.0M
2022-11-25 44.70 45.00 43.80 44.05 0.0M
2022-11-24 44.95 44.95 43.15 43.75 0.0M
2022-11-23 43.50 45.00 43.40 44.55 0.0M
2022-11-22 43.80 44.25 43.30 43.95 0.0M
2022-11-21 45.05 46.15 42.75 43.65 0.1M
2022-11-18 46.40 46.40 44.60 45.05 0.0M
2022-11-17 45.80 46.70 45.30 45.85 0.0M
2022-11-16 46.05 47.25 45.10 45.55 0.0M
2022-11-15 48.00 48.00 45.50 46.30 0.0M
2022-11-14 47.50 47.50 45.80 46.45 0.0M
2022-11-11 46.70 48.35 46.20 46.75 0.0M
2022-11-10 47.20 48.20 46.00 46.55 0.0M
2022-11-09 46.20 49.00 45.50 48.15 0.1M
2022-11-07 47.15 47.80 45.70 47.00 0.0M
2022-11-04 46.00 46.90 45.50 46.50 0.0M
2022-11-03 46.10 47.00 45.65 46.40 0.0M
2022-11-02 45.85 46.00 44.80 45.55 0.0M
2022-11-01 46.20 47.35 45.00 45.20 0.1M
2022-10-31 46.75 47.50 46.50 46.70 0.0M
2022-10-28 47.50 48.05 46.30 46.85 0.0M
2022-10-27 48.55 49.95 46.60 47.15 0.0M
2022-10-25 50.00 50.00 48.20 48.65 0.0M
2022-10-24 52.40 52.40 49.00 49.60 0.0M
2022-10-21 50.85 51.40 49.25 51.05 0.0M
2022-10-20 48.65 54.80 47.05 50.15 0.3M
2022-10-19 44.60 53.80 43.05 48.95 0.4M
2022-10-18 45.45 46.00 44.10 44.85 0.0M
2022-10-17 45.70 46.55 43.75 44.85 0.0M
2022-10-14 45.65 46.25 44.75 45.10 0.0M
2022-10-13 46.90 47.15 44.10 45.05 0.0M
2022-10-12 47.95 47.95 46.20 46.30 0.0M
2022-10-11 47.00 47.70 46.75 47.25 0.0M
2022-10-10 48.15 48.15 46.05 47.05 0.0M
2022-10-07 48.70 49.50 47.55 48.80 0.0M
2022-10-06 46.65 51.00 46.60 48.90 0.0M
2022-10-04 46.40 48.15 46.05 47.45 0.0M
2022-10-03 46.40 47.80 46.20 46.90 0.0M
2022-09-30 47.05 49.00 46.30 47.55 0.0M
2022-09-29 46.05 49.25 45.05 46.45 0.1M
2022-09-28 46.75 46.80 44.10 44.60 0.0M
2022-09-27 47.75 48.20 45.40 46.25 0.0M
2022-09-26 51.55 52.00 46.45 47.10 0.0M
2022-09-23 51.85 52.45 49.00 51.30 0.0M
2022-09-22 53.00 54.95 51.00 51.75 0.1M
2022-09-21 53.20 54.95 51.50 54.10 0.1M
2022-09-20 52.05 55.00 48.75 52.50 0.1M
2022-09-19 49.00 55.90 47.65 51.35 0.1M
2022-09-16 48.00 49.75 47.10 48.35 0.0M
2022-09-15 48.75 49.45 47.00 48.00 0.0M
2022-09-14 47.55 50.00 47.55 48.05 0.0M
2022-09-13 50.90 50.90 48.50 49.15 0.0M
2022-09-12 52.95 52.95 49.00 49.80 0.0M
2022-09-09 54.20 54.20 51.00 51.55 0.0M
2022-09-08 52.75 54.95 52.25 53.50 0.0M
2022-09-07 54.00 54.40 52.25 53.20 0.0M
2022-09-06 49.30 55.00 48.25 53.70 0.2M
2022-09-05 48.80 50.20 47.55 49.35 0.0M
2022-09-02 50.85 50.85 47.20 48.75 0.0M
2022-09-01 44.15 51.00 43.50 49.75 0.4M
2022-08-30 44.95 45.20 44.05 44.70 0.0M
2022-08-29 45.95 46.00 44.05 44.70 0.0M
2022-08-26 43.90 46.45 43.80 45.95 0.0M
2022-08-25 44.55 45.00 43.50 43.95 0.0M
2022-08-24 47.30 47.35 43.55 43.90 0.0M
2022-08-23 42.00 47.55 41.85 45.95 0.1M
2022-08-22 42.80 43.45 41.05 41.75 0.0M
2022-08-19 44.00 44.40 42.10 42.50 0.0M
2022-08-18 43.85 44.00 43.00 43.80 0.0M
2022-08-17 44.15 44.80 43.10 44.10 0.0M
2022-08-16 42.25 44.00 42.25 43.30 0.0M
2022-08-12 43.75 43.75 42.50 43.10 0.0M
2022-08-11 44.05 44.65 42.10 43.15 0.0M
2022-08-10 44.25 45.20 42.25 43.45 0.0M
2022-08-08 46.50 47.90 43.80 45.15 0.0M
2022-08-05 42.30 49.70 41.25 46.60 0.2M
2022-08-04 41.40 43.10 41.40 41.80 0.0M
2022-08-03 42.50 43.30 41.80 41.90 0.0M
2022-08-02 43.00 43.90 41.30 42.80 0.0M
2022-08-01 43.00 44.20 42.80 43.55 0.0M
2022-07-29 42.95 43.30 42.50 42.80 0.0M
2022-07-28 42.40 42.85 42.10 42.50 0.0M
2022-07-27 43.30 43.30 42.05 42.45 0.0M
2022-07-26 41.80 42.30 41.20 41.40 0.0M
2022-07-25 43.35 43.35 41.50 41.80 0.0M
2022-07-22 42.35 43.35 41.50 42.85 0.0M
2022-07-21 42.30 43.05 41.35 41.75 0.0M
2022-07-20 44.90 44.90 42.05 42.30 0.0M
2022-07-19 41.50 42.95 41.35 42.45 0.0M
2022-07-18 41.70 43.00 41.20 42.35 0.0M
2022-07-15 42.45 42.45 41.20 41.70 0.0M
2022-07-14 42.65 42.80 41.20 41.85 0.0M
2022-07-13 42.00 43.70 41.45 42.10 0.0M
2022-07-12 42.20 42.75 41.30 42.05 0.0M
2022-07-11 42.25 43.70 41.50 43.05 0.0M
2022-07-08 42.80 42.95 41.25 41.70 0.0M
2022-07-07 43.35 43.35 42.05 42.45 0.0M
2022-07-06 42.45 43.95 42.25 42.75 0.0M
2022-07-05 50.10 51.40 42.20 42.45 0.2M
2022-07-04 36.65 44.20 36.60 44.20 0.1M
2022-07-01 37.20 37.85 36.50 36.85 0.0M
2022-06-30 39.25 39.25 37.10 37.35 0.0M
2022-06-29 39.70 39.75 38.10 38.75 0.0M
2022-06-28 39.05 41.50 37.65 39.25 0.0M
2022-06-27 37.35 39.45 37.35 38.55 0.0M
2022-06-24 36.45 38.45 36.35 36.80 0.0M
2022-06-23 36.90 37.50 36.25 36.90 0.0M
2022-06-22 39.00 40.35 36.80 37.05 0.0M
2022-06-21 36.50 40.40 36.00 39.65 0.0M
2022-06-20 39.05 39.95 36.00 36.95 0.0M
2022-06-17 40.40 41.60 39.05 39.85 0.0M
2022-06-16 42.35 43.25 40.00 40.70 0.0M
2022-06-15 41.20 45.00 41.20 43.30 0.0M
2022-06-14 36.85 41.85 36.85 41.20 0.0M
2022-06-13 41.60 42.00 36.30 38.55 0.1M
2022-06-10 42.00 42.70 40.85 41.60 0.0M
2022-06-09 41.25 42.90 41.25 42.25 0.0M
2022-06-08 42.30 43.30 41.05 42.65 0.0M
2022-06-07 44.00 44.00 42.25 42.75 0.0M
2022-06-06 43.70 44.90 43.25 43.95 0.0M
2022-06-03 45.70 46.65 43.05 43.70 0.0M
2022-06-02 46.00 46.00 44.45 45.35 0.0M
2022-06-01 47.00 47.55 46.00 46.20 0.0M
2022-05-31 50.60 50.60 46.05 46.45 0.1M
2022-05-30 51.00 53.80 40.95 49.70 0.3M
2022-05-27 45.60 45.60 44.40 45.15 0.0M
2022-05-26 47.10 47.10 44.20 45.40 0.0M
2022-05-25 46.00 46.15 44.10 44.90 0.0M
2022-05-24 46.70 47.00 44.30 44.85 0.0M
2022-05-23 51.95 51.95 44.00 46.30 0.0M
2022-05-20 46.90 52.00 43.60 47.00 0.1M
2022-05-19 43.00 44.40 43.00 44.00 0.0M
2022-05-18 45.00 46.45 43.70 44.90 0.0M
2022-05-17 44.30 46.70 43.50 45.75 0.0M
2022-05-16 45.00 45.00 42.50 44.45 0.0M
2022-05-13 42.85 44.50 41.05 41.95 0.0M
2022-05-12 46.00 46.00 39.60 41.60 0.0M
2022-05-11 47.05 48.85 44.00 44.20 0.0M
2022-05-10 45.20 46.10 45.00 45.10 0.0M
2022-05-09 49.60 49.60 45.00 45.45 0.0M
2022-05-06 47.25 47.90 44.70 45.50 0.0M
2022-05-05 47.75 48.60 47.00 47.25 0.0M
2022-05-04 48.50 50.00 47.10 47.20 0.0M
2022-05-02 47.45 48.60 47.40 47.55 0.0M
2022-04-29 48.75 49.50 47.30 47.65 0.0M
2022-04-28 51.00 51.10 46.80 48.90 0.0M
2022-04-27 51.95 51.95 48.25 49.80 0.0M
2022-04-26 51.30 52.50 50.25 50.95 0.0M
2022-04-25 50.10 51.35 50.10 51.00 0.0M
2022-04-22 52.45 52.45 50.80 50.95 0.0M
2022-04-21 52.45 52.95 51.00 52.45 0.0M
2022-04-20 52.50 53.25 51.50 51.70 0.0M
2022-04-19 53.05 53.60 51.65 52.05 0.0M
2022-04-18 54.50 54.50 52.70 53.00 0.0M
2022-04-13 55.50 55.50 53.60 54.70 0.0M
2022-04-12 51.35 54.70 50.00 53.55 0.1M
2022-04-11 52.70 53.65 50.30 51.35 0.0M
2022-04-08 52.75 53.05 51.20 52.30 0.0M
2022-04-07 53.45 53.80 52.70 52.90 0.0M
2022-04-06 51.50 53.90 50.00 52.80 0.0M
2022-04-05 51.80 52.50 50.95 52.05 0.0M
2022-04-04 52.40 53.00 50.50 50.75 0.0M
2022-04-01 48.35 51.50 48.35 50.80 0.0M
2022-03-31 49.50 50.00 47.10 48.35 0.0M
2022-03-30 49.55 50.05 49.00 49.60 0.0M
2022-03-29 50.45 50.70 48.50 48.90 0.1M
2022-03-28 52.10 52.40 49.00 50.00 0.1M
2022-03-25 52.80 53.50 50.65 51.45 0.0M
2022-03-24 54.00 55.00 52.00 52.60 0.0M
2022-03-23 53.75 56.20 53.15 53.75 0.0M
2022-03-22 55.00 55.00 53.60 54.25 0.0M
2022-03-21 57.45 59.95 53.65 54.85 0.1M
2022-03-17 57.10 58.00 55.00 56.40 0.0M
2022-03-16 55.50 57.50 54.50 56.45 0.0M
2022-03-15 55.00 57.15 55.00 55.55 0.0M
2022-03-14 59.00 59.00 54.50 55.45 0.0M
2022-03-11 54.00 59.00 53.95 57.45 0.0M
2022-03-10 56.00 56.00 50.20 54.30 0.1M
2022-03-09 56.20 56.95 52.00 53.20 0.0M
2022-03-08 52.00 54.60 52.00 53.30 0.0M
2022-03-07 51.50 54.80 50.00 52.05 0.0M
2022-03-04 52.20 53.50 51.00 52.85 0.0M
2022-03-03 52.25 54.45 52.00 52.75 0.0M
2022-03-02 54.35 54.35 51.25 52.85 0.0M
2022-02-28 52.50 54.85 48.80 52.85 0.0M
2022-02-25 54.50 57.50 51.20 52.50 0.0M
2022-02-24 54.80 54.80 46.60 48.20 0.1M
2022-02-23 54.40 58.20 53.50 55.65 0.0M
2022-02-22 54.05 56.70 51.15 52.70 0.0M
2022-02-21 57.60 58.45 56.05 56.90 0.0M
2022-02-18 59.50 60.55 57.05 58.20 0.0M
2022-02-17 60.00 61.20 59.15 59.85 0.0M
2022-02-16 60.05 61.75 58.50 59.65 0.0M
2022-02-15 58.20 62.55 58.20 60.15 0.0M
2022-02-14 63.80 64.30 56.95 60.80 0.1M
2022-02-11 56.75 67.45 56.75 64.85 0.3M
2022-02-10 57.95 58.35 56.45 56.75 0.0M
2022-02-09 58.10 59.00 55.00 56.80 0.0M
2022-02-08 58.55 60.70 57.00 57.70 0.1M
2022-02-07 63.45 63.45 58.50 59.15 0.1M
2022-02-04 63.95 63.95 61.50 61.85 0.0M
2022-02-03 64.00 65.25 61.75 62.20 0.0M
2022-02-02 67.00 67.00 63.05 64.70 0.0M
2022-02-01 63.50 68.00 62.90 64.35 0.1M
2022-01-31 62.25 63.95 62.10 62.40 0.0M
2022-01-28 64.35 64.40 62.00 62.25 0.0M
2022-01-27 61.50 64.30 61.30 63.05 0.0M
2022-01-25 62.50 64.55 60.20 61.85 0.0M
2022-01-24 61.75 63.85 59.05 60.40 0.0M
2022-01-21 65.50 65.50 61.00 62.50 0.1M
2022-01-20 67.00 67.00 63.35 64.35 0.0M
2022-01-19 65.05 66.00 63.75 64.70 0.0M
2022-01-18 69.50 69.50 65.05 65.55 0.0M
2022-01-17 69.00 69.95 67.00 68.00 0.0M
2022-01-14 63.05 69.50 61.90 68.05 0.1M
2022-01-13 65.95 66.50 63.00 63.70 0.0M
2022-01-12 66.35 67.55 65.25 65.95 0.0M
2022-01-11 69.00 69.80 64.20 65.95 0.1M
2022-01-10 70.30 70.30 68.05 68.50 0.0M
2022-01-07 70.75 70.75 67.25 68.35 0.0M
2022-01-06 69.15 69.90 66.20 69.40 0.0M
2022-01-05 68.70 71.00 68.15 69.15 0.0M
2022-01-04 68.90 69.85 66.80 67.60 0.0M
2022-01-03 68.50 71.95 65.40 66.90 0.1M