RMC Switchgears (RMCW)

RMCW
🏛️ India →
732.05
Última Actualización: 2025-09-29
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
2025-09-29 763.00 770.00 729.35 732.05 0.0M
2025-09-26 724.00 767.00 711.05 753.45 0.0M
2025-09-25 739.00 745.00 730.00 733.75 0.0M
2025-09-24 748.15 763.00 718.00 727.65 0.0M
2025-09-23 757.00 779.00 748.00 755.40 0.1M
2025-09-22 780.00 810.00 758.00 775.95 0.0M
2025-09-19 748.95 780.00 745.00 777.15 0.0M
2025-09-18 768.65 769.00 742.20 742.65 0.0M
2025-09-17 735.30 771.80 735.30 760.65 0.0M
2025-09-16 750.00 750.00 726.10 735.85 0.0M
2025-09-15 774.95 774.95 740.00 749.00 0.0M
2025-09-12 747.80 757.00 738.00 748.15 0.0M
2025-09-11 738.65 750.00 725.65 747.80 0.0M
2025-09-10 743.70 749.50 725.00 733.20 0.0M
2025-09-09 758.00 758.00 737.00 743.70 0.0M
2025-09-08 765.00 765.00 736.05 750.25 0.0M
2025-09-05 769.00 800.00 726.05 764.30 0.0M
2025-09-04 770.00 784.90 750.00 761.00 0.0M
2025-09-03 790.00 809.00 700.00 764.40 0.0M
2025-09-02 809.90 818.00 790.00 791.45 0.0M
2025-09-01 815.25 826.10 803.05 809.90 0.0M
2025-08-29 805.35 829.90 805.35 815.25 0.0M
2025-08-28 838.75 855.00 801.00 805.35 0.1M
2025-08-26 825.10 845.00 825.10 838.75 0.0M
2025-08-25 849.30 873.90 814.95 851.65 0.0M
2025-08-22 845.55 855.00 825.00 849.30 0.1M
2025-08-21 865.00 897.00 835.00 845.55 0.0M
2025-08-20 795.00 864.00 792.50 855.85 0.1M
2025-08-19 792.35 808.00 788.00 791.65 0.0M
2025-08-18 795.00 810.00 789.00 791.70 0.0M
2025-08-14 795.00 804.95 785.00 792.60 0.0M
2025-08-13 815.00 817.00 791.45 794.05 0.0M
2025-08-12 812.20 827.90 786.05 810.25 0.0M
2025-08-11 831.55 837.70 780.15 812.20 0.0M
2025-08-08 823.00 834.95 815.00 827.40 0.0M
2025-08-07 820.75 837.00 804.00 820.60 0.0M
2025-08-06 773.10 830.00 773.10 820.75 0.0M
2025-08-05 830.20 830.20 798.00 798.35 0.0M
2025-08-04 840.00 840.00 819.00 826.10 0.0M
2025-08-01 853.85 854.00 830.00 835.25 0.0M
2025-07-31 825.00 848.70 820.20 836.60 0.0M
2025-07-30 841.00 845.50 820.00 831.05 0.0M
2025-07-29 839.00 843.00 828.00 832.00 0.0M
2025-07-28 853.60 863.95 834.00 841.00 0.0M
2025-07-25 832.50 849.50 831.00 844.60 0.0M
2025-07-24 835.25 846.00 825.00 840.85 0.0M
2025-07-23 833.50 854.00 831.00 847.65 0.0M
2025-07-22 865.00 874.00 850.05 854.75 0.0M
2025-07-21 858.95 866.00 846.00 852.55 0.0M
2025-07-18 843.45 868.00 820.00 850.25 0.0M
2025-07-17 857.00 857.00 824.00 832.35 0.0M
2025-07-16 852.50 870.00 835.00 839.70 0.0M
2025-07-15 828.00 850.80 816.05 842.00 0.1M
2025-07-14 810.30 810.30 794.15 810.30 0.2M
2025-07-11 735.00 771.75 707.50 771.75 0.0M
2025-07-10 743.95 746.00 717.20 735.00 0.0M
2025-07-09 745.00 750.00 720.00 743.95 0.0M
2025-07-08 748.70 750.65 732.00 741.45 0.0M
2025-07-07 794.00 794.00 742.00 747.80 0.0M
2025-07-04 765.00 799.00 750.00 780.20 0.0M
2025-07-03 790.00 790.00 764.80 765.30 0.0M
2025-07-02 770.05 789.00 758.00 778.70 0.0M
2025-07-01 784.05 784.05 764.20 776.20 0.0M
2025-06-30 782.00 805.00 772.00 784.05 0.0M
2025-06-27 800.95 800.95 780.00 785.00 0.0M
2025-06-26 785.25 785.25 785.25 785.25 0.0M
2025-06-25 769.90 769.90 769.90 769.90 0.0M
2025-06-24 754.00 754.85 754.00 754.85 0.0M
2025-06-23 741.00 741.00 740.05 740.05 0.0M
2025-06-20 755.15 755.15 753.25 755.15 0.0M
2025-06-19 780.00 780.00 766.40 766.40 0.0M
2025-06-18 782.00 785.00 782.00 782.00 0.0M
2025-06-17 785.00 785.00 778.00 778.00 0.0M
2025-06-16 788.00 788.00 784.00 784.00 0.0M
2025-06-13 808.90 808.90 799.95 799.95 0.0M
2025-06-12 825.00 825.00 811.40 811.40 0.0M
2025-06-11 844.80 844.80 827.95 827.95 0.0M
2025-06-10 842.50 842.50 814.70 838.00 0.0M
2025-06-09 831.00 831.30 831.00 831.30 0.0M
2025-06-06 790.40 815.00 790.40 815.00 0.0M
2025-06-05 806.50 810.00 806.50 806.50 0.0M
2025-06-04 847.95 847.95 822.95 822.95 0.0M
2025-06-03 821.60 855.00 821.60 839.70 0.1M
2025-06-02 872.55 872.55 838.35 838.35 0.1M
2025-05-30 855.45 855.45 855.45 855.45 0.0M
2025-05-29 838.70 838.70 838.70 838.70 0.0M
2025-05-28 822.30 822.30 822.30 822.30 0.0M
2025-05-27 806.20 806.20 806.20 806.20 0.0M
2025-05-26 788.00 790.40 780.00 790.40 0.1M
2025-05-23 774.95 774.95 774.95 774.95 0.1M
2025-05-22 759.80 759.80 759.80 759.80 0.0M
2025-05-21 723.65 723.65 723.65 723.65 0.0M
2025-05-20 666.00 689.20 660.00 689.20 0.1M
2025-05-19 634.00 656.40 627.50 656.40 0.0M
2025-05-16 637.00 657.85 622.00 625.15 0.1M
2025-05-15 619.45 643.00 610.00 626.55 0.0M
2025-05-14 621.00 627.00 585.95 619.45 0.0M
2025-05-13 615.00 620.00 600.00 616.75 0.0M
2025-05-12 624.70 625.35 605.00 615.00 0.0M
2025-05-09 567.00 604.70 567.00 595.60 0.0M
2025-05-08 580.00 617.10 575.50 592.75 0.0M
2025-05-07 592.00 608.90 581.80 587.75 0.0M
2025-05-06 626.15 626.15 611.80 612.35 0.0M
2025-05-05 639.90 655.00 633.00 644.00 0.0M
2025-05-02 651.10 663.75 620.00 658.35 0.0M
2025-04-30 645.00 667.90 621.25 651.10 0.1M
2025-04-29 688.00 690.00 645.00 647.15 0.0M
2025-04-28 641.90 673.95 609.85 673.95 0.0M
2025-04-25 642.10 642.10 641.90 641.90 0.0M
2025-04-24 657.00 658.00 655.00 655.00 0.0M
2025-04-23 658.00 660.00 657.00 658.00 0.0M
2025-04-22 636.70 662.45 636.70 655.00 0.0M
2025-04-21 649.50 649.50 649.50 649.50 0.0M
2025-04-17 662.75 662.75 662.75 662.75 0.0M
2025-04-16 690.10 690.10 676.25 676.25 0.0M
2025-04-15 690.05 690.05 690.05 690.05 0.0M
2025-04-11 666.40 680.00 666.40 676.55 0.0M
2025-04-09 680.00 680.00 680.00 680.00 0.0M
2025-04-08 693.85 693.85 693.85 693.85 0.0M
2025-04-07 708.00 708.00 708.00 708.00 0.0M
2025-04-04 722.40 723.00 722.40 722.40 0.0M
2025-04-03 759.00 759.00 737.10 737.10 0.0M
2025-04-02 752.10 752.10 752.10 752.10 0.0M
2025-04-01 737.40 737.40 737.40 737.40 0.0M
2025-03-28 705.00 722.95 698.45 722.95 0.0M
2025-03-27 710.00 712.70 700.00 712.70 0.0M
2025-03-26 671.35 698.75 671.35 698.75 0.0M
2025-03-25 685.05 685.05 685.05 685.05 0.0M
2025-03-24 711.00 711.00 698.40 699.00 0.0M
2025-03-21 698.40 698.40 698.40 698.40 0.0M
2025-03-20 665.15 665.15 665.15 665.15 0.0M
2025-03-19 633.50 633.50 633.50 633.50 0.0M
2025-03-18 603.35 603.35 603.35 603.35 0.0M
2025-03-17 574.65 574.65 574.65 574.65 0.0M
2025-03-13 545.25 558.00 518.00 547.30 0.0M
2025-03-12 569.50 573.00 545.25 545.25 0.0M
2025-03-11 575.10 575.10 573.90 573.90 0.0M
2025-03-10 639.00 642.00 604.10 604.10 0.0M
2025-03-07 639.95 649.85 609.00 635.85 0.0M
2025-03-06 591.00 622.95 590.00 621.85 0.0M
2025-03-05 589.40 613.80 589.40 593.30 0.0M
2025-03-04 620.40 644.00 620.40 620.40 0.0M
2025-03-03 699.00 699.00 653.05 653.05 0.0M
2025-02-28 651.55 709.00 650.00 687.40 0.0M
2025-02-27 685.00 692.00 684.20 684.20 0.0M
2025-02-25 738.20 747.00 720.20 720.20 0.0M
2025-02-24 771.80 774.00 737.10 758.10 0.0M
2025-02-21 751.45 782.00 717.00 775.85 0.0M
2025-02-20 752.00 758.00 740.00 751.45 0.0M
2025-02-19 663.10 728.80 659.40 728.80 0.0M
2025-02-18 726.35 729.95 693.50 694.10 0.0M
2025-02-17 716.20 768.00 716.20 729.95 0.0M
2025-02-14 782.20 782.20 742.40 753.85 0.0M
2025-02-13 802.00 843.50 779.05 781.45 0.0M
2025-02-12 805.00 842.50 802.25 820.05 0.0M
2025-02-11 906.00 906.00 844.45 844.45 0.0M
2025-02-10 931.05 931.05 888.85 888.85 0.0M
2025-02-07 965.00 965.00 930.00 935.60 0.0M
2025-02-06 982.00 982.00 942.10 965.00 0.0M
2025-02-05 954.95 981.00 925.00 974.45 0.0M
2025-02-04 983.00 983.00 900.00 949.30 0.0M
2025-02-03 998.00 998.00 941.30 941.35 0.0M
2025-02-01 1,008.00 1,015.00 970.10 990.80 0.0M
2025-01-31 965.00 1,023.00 955.00 1,002.60 0.0M
2025-01-30 943.00 997.70 943.00 985.20 0.0M
2025-01-29 959.00 976.00 922.30 968.70 0.0M
2025-01-28 893.10 971.00 893.10 932.65 0.0M
2025-01-27 951.30 952.00 940.10 940.10 0.0M
2025-01-24 956.65 1,000.00 938.00 989.55 0.0M
2025-01-23 990.55 990.55 966.00 986.25 0.0M
2025-01-22 989.00 1,001.00 943.10 996.05 0.0M
2025-01-21 962.75 1,001.95 962.75 992.70 0.0M
2025-01-20 917.95 963.80 880.35 954.25 0.0M
2025-01-17 915.00 945.00 901.00 917.95 0.0M
2025-01-16 933.00 946.00 900.00 916.00 0.0M
2025-01-15 841.00 917.70 841.00 902.50 0.0M
2025-01-14 865.00 886.00 850.00 874.00 0.0M
2025-01-13 896.00 896.00 855.00 860.45 0.0M
2025-01-10 945.00 950.00 896.00 899.40 0.0M
2025-01-09 1,009.00 1,020.00 933.00 943.15 0.0M
2025-01-08 990.00 1,010.00 966.00 980.80 0.0M
2025-01-07 1,013.85 1,029.00 975.00 1,001.60 0.0M
2025-01-06 996.00 1,030.00 982.85 984.30 0.0M
2025-01-03 1,043.00 1,056.00 1,031.00 1,034.55 0.0M
2025-01-02 1,090.00 1,100.00 1,046.00 1,066.40 0.0M
2025-01-01 1,119.00 1,119.00 1,075.00 1,081.00 0.0M