RSD Finance (RSDF)

RSDF
🏛️ India →
102.65
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 99.50 99.50 87.30 90.00 0.0M
2022-12-29 93.00 102.85 88.00 99.65 0.0M
2022-12-28 105.95 105.95 88.20 90.30 0.0M
2022-12-27 94.90 98.50 86.00 90.45 0.0M
2022-12-26 91.90 95.95 81.60 82.95 0.0M
2022-12-23 95.95 95.95 82.60 91.90 0.0M
2022-12-22 86.00 93.25 85.00 86.65 0.0M
2022-12-21 97.95 97.95 87.00 87.10 0.0M
2022-12-20 98.95 98.95 89.00 95.30 0.0M
2022-12-19 96.00 96.00 86.75 94.80 0.0M
2022-12-16 93.65 93.65 90.00 93.00 0.0M
2022-12-15 93.05 104.50 90.00 93.60 0.0M
2022-12-14 99.95 99.95 89.35 94.90 0.0M
2022-12-13 106.90 106.90 87.60 89.25 0.0M
2022-12-12 97.15 97.20 88.50 93.90 0.0M
2022-12-09 105.05 105.05 86.05 88.80 0.0M
2022-12-08 104.00 104.00 87.00 95.70 0.0M
2022-12-07 107.90 107.90 95.00 95.00 0.0M
2022-12-06 99.90 99.90 96.85 96.85 0.0M
2022-12-05 89.00 101.00 86.50 93.15 0.0M
2022-12-02 101.00 101.00 90.00 95.95 0.0M
2022-12-01 107.00 107.00 90.30 92.05 0.0M
2022-11-30 107.70 107.70 96.00 97.85 0.0M
2022-11-29 108.30 108.30 91.00 98.00 0.0M
2022-11-28 100.10 100.10 89.30 98.70 0.0M
2022-11-25 90.00 96.95 90.00 91.10 0.0M
2022-11-24 101.30 101.30 87.35 89.00 0.0M
2022-11-23 101.95 101.95 89.50 95.95 0.0M
2022-11-22 95.00 95.00 87.00 93.50 0.0M
2022-11-21 95.00 97.00 86.25 86.50 0.0M
2022-11-18 95.00 95.00 89.00 89.00 0.0M
2022-11-17 97.00 97.00 88.60 88.95 0.0M
2022-11-16 97.95 97.95 85.85 93.95 0.0M
2022-11-15 102.00 102.00 90.10 94.25 0.0M
2022-11-14 99.00 99.00 93.10 94.40 0.0M
2022-11-11 108.00 108.00 92.30 93.30 0.0M
2022-11-10 101.70 105.75 94.00 100.00 0.0M
2022-11-09 104.00 104.00 92.50 96.90 0.0M
2022-11-07 100.05 108.25 93.10 94.75 0.0M
2022-11-04 115.00 115.00 96.30 100.20 0.0M
2022-11-03 105.00 105.35 100.00 104.60 0.0M
2022-11-02 97.35 106.85 96.10 96.10 0.0M
2022-11-01 99.90 113.20 92.80 97.35 0.0M
2022-10-31 104.70 104.70 102.95 102.95 0.0M
2022-10-28 110.00 110.00 95.20 95.20 0.0M
2022-10-27 109.40 111.00 97.15 105.00 0.0M
2022-10-25 107.90 107.90 107.90 107.90 0.0M
2022-10-24 108.00 108.00 107.00 107.90 0.0M
2022-10-21 105.00 107.00 105.00 107.00 0.0M
2022-10-20 107.00 107.00 107.00 107.00 0.0M
2022-10-19 106.00 106.00 106.00 106.00 0.0M
2022-10-18 101.00 111.00 101.00 106.00 0.0M
2022-10-14 105.00 105.00 105.00 105.00 0.0M
2022-10-13 104.95 104.95 89.30 100.90 0.0M
2022-10-12 99.00 99.00 99.00 99.00 0.0M
2022-10-10 94.50 94.50 94.50 94.50 0.0M
2022-10-06 105.00 105.00 105.00 105.00 0.0M
2022-10-04 106.00 106.00 98.00 105.95 0.0M
2022-10-03 102.85 102.85 102.85 102.85 0.0M
2022-09-30 98.00 98.00 89.30 98.00 0.0M
2022-09-29 90.25 94.00 86.20 94.00 0.0M
2022-09-28 99.75 99.75 90.25 90.25 0.0M
2022-09-27 95.00 95.00 95.00 95.00 0.0M
2022-09-26 95.00 95.00 95.00 95.00 0.0M
2022-09-23 97.95 104.95 97.40 100.00 0.0M
2022-09-22 102.50 102.50 102.50 102.50 0.0M
2022-09-21 96.90 101.95 93.95 98.85 0.0M
2022-09-20 96.00 100.00 91.35 98.85 0.0M
2022-09-19 95.95 104.00 95.95 96.00 0.0M
2022-09-16 105.95 105.95 99.75 101.00 0.0M
2022-09-15 106.00 106.00 99.75 105.00 0.0M
2022-09-14 97.25 106.00 97.25 105.00 0.0M
2022-09-13 106.00 106.05 96.50 102.35 0.0M
2022-09-12 96.25 101.00 96.25 101.00 0.0M
2022-09-09 91.75 96.25 87.30 96.25 0.0M
2022-09-06 91.75 91.75 91.75 91.75 0.0M
2022-09-02 91.85 96.55 91.85 96.55 0.0M
2022-09-01 96.55 96.55 96.55 96.55 0.0M
2022-08-30 101.60 101.60 101.60 101.60 0.0M
2022-08-25 101.70 101.70 101.70 101.70 0.0M
2022-08-23 101.80 101.80 101.80 101.80 0.0M
2022-08-22 101.00 101.00 94.00 97.00 0.0M
2022-08-19 96.95 101.40 93.55 98.35 0.0M
2022-08-18 94.05 98.10 91.10 96.90 0.0M
2022-08-17 98.80 98.80 91.05 95.75 0.0M
2022-08-16 98.95 100.00 90.50 94.25 0.0M
2022-08-12 101.80 101.80 94.05 95.25 0.0M
2022-08-11 92.80 99.00 92.80 97.00 0.0M
2022-08-10 91.00 95.05 87.00 94.35 0.0M
2022-08-08 93.05 93.05 91.00 91.00 0.0M
2022-08-05 93.25 93.25 90.70 90.70 0.0M
2022-08-04 90.60 90.60 83.00 88.85 0.0M
2022-08-03 90.40 90.40 86.00 86.30 0.0M
2022-08-02 86.10 86.10 80.25 86.10 0.0M
2022-08-01 80.70 86.40 80.50 82.00 0.0M
2022-07-29 87.40 91.00 84.00 84.70 0.0M
2022-07-28 87.30 87.30 87.30 87.30 0.0M
2022-07-27 96.40 96.40 91.60 91.75 0.0M
2022-07-26 98.10 98.10 96.40 96.40 0.0M
2022-07-25 102.00 102.00 101.45 101.45 0.0M
2022-07-20 108.00 108.00 106.75 106.75 0.0M
2022-07-19 112.35 112.35 112.35 112.35 0.0M
2022-07-18 108.00 108.00 102.05 107.00 0.0M
2022-07-15 100.00 107.10 97.15 107.05 0.0M
2022-07-14 102.05 102.05 102.00 102.00 0.0M
2022-07-11 106.40 110.00 106.40 106.45 0.0M
2022-07-07 112.00 112.00 112.00 112.00 0.0M
2022-07-06 113.90 116.60 112.00 112.00 0.0M
2022-07-05 105.45 116.40 105.45 116.40 0.0M
2022-07-04 112.00 112.00 106.40 111.00 0.0M
2022-07-01 112.00 112.00 112.00 112.00 0.0M
2022-06-30 114.05 114.05 114.05 114.05 0.0M
2022-06-29 121.00 121.00 114.05 114.05 0.0M
2022-06-28 127.40 128.00 117.05 119.90 0.0M
2022-06-27 122.00 122.00 122.00 122.00 0.0M
2022-06-23 119.00 119.00 119.00 119.00 0.0M
2022-06-22 115.00 115.00 115.00 115.00 0.0M
2022-06-21 105.30 115.80 105.30 115.00 0.0M
2022-06-20 113.30 113.30 110.80 110.80 0.0M
2022-06-17 119.30 119.30 108.10 108.10 0.0M
2022-06-16 117.00 117.00 113.75 113.75 0.0M
2022-06-15 119.00 119.70 109.15 119.70 0.0M
2022-06-14 103.70 114.60 103.70 114.00 0.0M
2022-06-13 109.15 109.15 109.15 109.15 0.0M
2022-06-10 123.00 123.00 114.85 114.85 0.0M
2022-06-09 120.85 120.85 120.85 120.85 0.0M
2022-06-08 115.10 115.10 115.00 115.10 0.0M
2022-06-07 109.05 109.65 109.05 109.65 0.0M
2022-06-06 104.45 104.45 104.45 104.45 0.0M
2022-06-03 99.50 99.50 99.50 99.50 0.0M
2022-06-02 94.80 94.80 94.80 94.80 0.0M
2022-06-01 90.30 90.30 90.30 90.30 0.0M
2022-05-31 85.90 86.00 85.90 86.00 0.0M
2022-05-30 80.50 81.95 80.45 81.95 0.0M
2022-05-27 70.65 78.05 70.65 78.05 0.0M
2022-05-26 74.35 74.35 74.35 74.35 0.0M
2022-05-25 78.25 78.25 78.25 78.25 0.0M
2022-05-24 82.35 82.35 82.35 82.35 0.0M
2022-05-23 91.20 91.20 86.65 86.65 0.0M
2022-05-20 92.75 92.75 91.20 91.20 0.0M
2022-05-19 96.25 105.80 95.95 95.95 0.0M
2022-05-18 101.00 101.00 101.00 101.00 0.0M
2022-05-17 106.00 106.00 106.00 106.00 0.0M
2022-05-16 116.95 116.95 111.15 111.15 0.0M
2022-05-09 116.95 116.95 116.95 116.95 0.0M
2022-05-06 116.95 116.95 116.95 116.95 0.0M
2022-05-05 118.00 118.00 117.00 117.00 0.0M
2022-04-28 112.50 112.50 112.50 112.50 0.0M
2022-04-27 116.75 116.75 112.50 112.50 0.0M
2022-04-26 111.20 111.20 111.20 111.20 0.0M
2022-04-25 114.00 114.45 113.45 113.45 0.0M
2022-04-22 109.00 117.70 109.00 109.00 0.0M
2022-04-21 114.00 114.00 112.10 112.10 0.0M
2022-04-20 120.40 120.40 118.00 118.00 0.0M
2022-04-19 120.00 120.00 110.00 118.00 0.0M
2022-04-18 109.25 115.00 109.25 115.00 0.0M
2022-04-13 121.00 121.00 115.00 115.00 0.0M
2022-04-12 111.00 121.00 110.20 121.00 0.0M
2022-04-11 120.00 122.00 116.00 116.00 0.0M
2022-04-08 117.00 122.50 112.10 122.00 0.0M
2022-04-07 118.00 118.00 107.75 117.95 0.0M
2022-04-06 102.60 113.40 102.60 113.40 0.0M
2022-04-05 108.00 108.00 108.00 108.00 0.0M
2022-04-04 107.80 113.15 102.45 113.15 0.0M
2022-04-01 114.45 114.45 107.80 107.80 0.0M
2022-03-31 109.65 118.70 107.80 109.00 0.0M
2022-03-29 113.05 113.05 108.00 113.05 0.0M
2022-03-28 97.50 107.70 97.50 107.70 0.0M
2022-03-25 113.40 113.40 102.60 102.60 0.0M
2022-03-24 108.00 108.00 108.00 108.00 0.0M
2022-03-23 108.00 108.00 108.00 108.00 0.0M
2022-03-22 103.00 108.00 103.00 108.00 0.0M
2022-03-21 105.10 105.10 103.00 103.00 0.0M
2022-03-17 103.00 103.00 103.00 103.00 0.0M
2022-03-15 98.00 98.50 98.00 98.50 0.0M
2022-03-14 94.00 94.00 94.00 94.00 0.0M
2022-03-09 93.00 93.00 90.00 90.00 0.0M
2022-03-08 95.05 98.00 93.10 93.10 0.0M
2022-03-07 99.90 99.90 98.00 98.00 0.0M
2022-03-03 99.00 103.00 99.00 103.00 0.0M
2022-02-28 103.00 103.00 103.00 103.00 0.0M
2022-02-25 104.50 104.50 104.50 104.50 0.0M
2022-02-24 110.00 110.00 110.00 110.00 0.0M
2022-02-23 110.00 110.00 110.00 110.00 0.0M
2022-02-22 110.00 110.00 110.00 110.00 0.0M
2022-02-21 104.90 104.90 104.90 104.90 0.0M
2022-02-18 105.00 105.00 104.90 104.90 0.0M
2022-02-17 100.00 100.50 100.00 100.50 0.0M
2022-02-16 97.00 99.00 96.00 96.00 0.0M
2022-02-15 101.05 101.05 101.05 101.05 0.0M
2022-02-14 106.35 106.35 106.35 106.35 0.0M
2022-02-11 106.35 106.35 106.35 106.35 0.0M
2022-02-10 113.00 113.00 108.50 111.90 0.0M
2022-02-09 105.95 108.50 105.95 108.50 0.0M
2022-02-08 106.00 106.00 106.00 106.00 0.0M
2022-02-07 110.50 113.40 110.25 110.25 0.0M
2022-02-04 107.95 108.00 107.95 108.00 0.0M
2022-02-03 105.00 106.50 103.55 103.55 0.0M
2022-02-02 108.15 108.35 106.90 108.00 0.0M
2022-02-01 104.30 106.95 103.20 103.20 0.0M
2022-01-31 109.75 109.75 104.65 108.60 0.0M
2022-01-28 109.10 118.95 109.00 109.70 0.0M
2022-01-27 114.00 121.85 113.20 113.85 0.0M
2022-01-25 113.50 119.15 113.50 119.15 0.0M
2022-01-24 113.60 118.50 113.50 113.50 0.0M
2022-01-21 119.20 129.95 119.20 119.45 0.0M
2022-01-20 126.00 135.00 125.40 125.40 0.0M
2022-01-19 130.00 134.35 126.60 132.00 0.0M
2022-01-18 130.85 130.85 118.45 128.00 0.0M
2022-01-17 121.80 124.65 121.80 124.65 0.0M
2022-01-14 122.10 122.10 111.00 118.75 0.0M
2022-01-13 120.85 120.85 109.35 116.80 0.0M
2022-01-12 115.10 115.10 114.90 115.10 0.0M
2022-01-11 105.00 115.50 104.50 109.65 0.0M
2022-01-10 110.00 110.00 110.00 110.00 0.0M
2022-01-07 115.75 115.75 115.75 115.75 0.0M
2022-01-06 126.00 126.00 121.80 121.80 0.0M
2022-01-05 132.45 132.45 128.20 128.20 0.0M
2022-01-04 139.95 144.20 134.90 134.90 0.0M
2022-01-03 135.00 149.10 135.00 141.95 0.0M