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
2023-12-29 89.99 93.97 87.70 91.00 0.0M
2023-12-28 89.99 89.99 89.99 89.99 0.0M
2023-12-27 85.50 94.40 83.85 89.99 0.0M
2023-12-26 87.00 92.00 85.10 90.50 0.0M
2023-12-22 88.90 94.00 85.50 91.90 0.0M
2023-12-21 84.20 89.80 78.01 88.90 0.0M
2023-12-20 84.90 90.00 81.20 84.20 0.0M
2023-12-19 99.54 99.54 83.60 84.80 0.0M
2023-12-18 82.95 82.95 82.95 82.95 0.0M
2023-12-15 90.00 90.00 80.72 84.49 0.0M
2023-12-14 83.44 85.95 81.60 85.45 0.0M
2023-12-13 85.30 85.30 81.50 81.80 0.0M
2023-12-12 84.00 85.00 80.00 83.27 0.0M
2023-12-11 84.00 84.45 80.36 84.40 0.0M
2023-12-08 84.45 84.45 84.45 84.45 0.0M
2023-12-07 84.95 84.95 83.20 84.45 0.0M
2023-12-06 84.99 84.99 84.99 84.99 0.0M
2023-12-05 84.99 84.99 82.60 82.60 0.0M
2023-12-04 84.00 85.99 84.00 84.99 0.0M
2023-12-01 84.00 84.00 84.00 84.00 0.0M
2023-11-30 82.98 82.98 80.22 82.98 0.0M
2023-11-29 80.20 80.25 80.20 80.25 0.0M
2023-11-28 80.25 84.90 78.00 84.00 0.0M
2023-11-24 81.98 81.98 80.11 80.18 0.0M
2023-11-23 83.30 83.30 81.79 81.98 0.0M
2023-11-22 83.40 83.50 81.31 81.71 0.0M
2023-11-21 83.40 83.40 83.40 83.40 0.0M
2023-11-20 93.00 93.00 82.00 82.30 0.0M
2023-11-17 84.12 94.54 82.11 86.00 0.0M
2023-11-16 88.00 89.75 84.01 84.12 0.0M
2023-11-15 83.50 88.90 83.50 88.00 0.0M
2023-11-13 82.00 90.99 82.00 89.61 0.0M
2023-11-12 90.98 90.98 90.98 90.98 0.0M
2023-11-10 80.00 81.50 80.00 81.01 0.0M
2023-11-09 84.45 84.45 79.95 79.98 0.0M
2023-11-08 82.10 84.79 81.00 84.79 0.0M
2023-11-07 85.00 85.00 79.10 85.00 0.0M
2023-11-06 88.90 88.90 80.00 80.56 0.0M
2023-11-03 87.85 87.85 80.10 84.90 0.0M
2023-11-02 88.00 88.00 78.50 81.23 0.0M
2023-11-01 80.50 85.95 79.51 84.00 0.0M
2023-10-31 82.15 85.95 82.02 85.95 0.0M
2023-10-27 88.45 88.45 86.00 86.00 0.0M
2023-10-26 80.00 84.97 79.50 80.23 0.0M
2023-10-25 78.25 90.00 78.25 79.00 0.0M
2023-10-23 100.70 100.70 80.00 80.00 0.0M
2023-10-20 90.00 90.00 82.50 84.00 0.0M
2023-10-19 76.00 89.95 76.00 82.57 0.0M
2023-10-18 79.20 85.40 79.20 81.30 0.0M
2023-10-17 80.70 83.77 80.70 83.77 0.0M
2023-10-16 85.10 87.00 85.00 85.04 0.0M
2023-10-13 84.95 84.95 83.98 83.98 0.0M
2023-10-11 80.30 85.00 80.30 80.30 0.0M
2023-10-10 80.20 85.00 80.20 81.20 0.0M
2023-10-09 85.00 85.00 85.00 85.00 0.0M
2023-10-06 82.00 82.15 81.60 82.14 0.0M
2023-10-05 79.00 83.90 79.00 79.29 0.0M
2023-10-04 84.00 85.00 83.00 83.00 0.0M
2023-10-03 101.00 101.00 79.11 84.00 0.0M
2023-09-29 83.00 85.00 80.80 85.00 0.0M
2023-09-28 84.93 84.93 80.01 84.00 0.0M
2023-09-27 84.00 84.00 80.15 82.08 0.0M
2023-09-26 80.00 85.00 80.00 81.10 0.0M
2023-09-25 90.00 90.00 80.11 83.00 0.0M
2023-09-22 85.00 85.00 80.00 82.50 0.0M
2023-09-21 86.98 87.00 81.80 81.80 0.0M
2023-09-20 87.20 87.20 82.00 87.00 0.0M
2023-09-18 88.10 88.10 82.70 87.20 0.0M
2023-09-15 83.20 88.80 81.20 87.22 0.0M
2023-09-14 80.01 84.85 80.01 82.60 0.0M
2023-09-13 84.84 84.84 80.00 80.12 0.0M
2023-09-12 85.40 85.40 79.00 82.45 0.0M
2023-09-11 78.01 87.99 78.01 81.10 0.0M
2023-09-08 80.00 83.00 80.00 80.20 0.0M
2023-09-07 80.00 84.00 80.00 83.00 0.0M
2023-09-06 82.89 86.32 82.05 82.06 0.0M
2023-09-05 82.00 88.00 78.00 82.89 0.0M
2023-09-04 84.25 84.25 82.00 82.00 0.0M
2023-09-01 85.00 85.00 80.00 84.25 0.0M
2023-08-31 78.00 84.50 78.00 83.96 0.0M
2023-08-30 81.00 84.00 79.50 79.51 0.0M
2023-08-29 80.00 81.00 77.00 79.01 0.0M
2023-08-28 79.50 84.50 79.00 80.03 0.0M
2023-08-25 80.00 85.00 79.00 79.10 0.0M
2023-08-24 76.00 86.00 76.00 83.52 0.0M
2023-08-23 88.00 88.00 81.12 82.00 0.0M
2023-08-22 84.25 84.25 84.25 84.25 0.0M
2023-08-21 84.30 84.30 81.50 81.57 0.0M
2023-08-18 84.20 84.98 81.00 82.32 0.0M
2023-08-17 90.00 90.00 80.30 84.20 0.0M
2023-08-16 82.00 90.00 78.53 84.96 0.0M
2023-08-14 83.75 83.75 74.25 75.40 0.0M
2023-08-11 81.45 81.45 77.02 79.30 0.0M
2023-08-10 81.00 82.95 75.25 79.80 0.0M
2023-08-09 83.00 83.00 80.00 80.13 0.0M
2023-08-08 80.98 80.98 80.98 80.98 0.0M
2023-08-07 82.50 82.50 75.21 79.89 0.0M
2023-08-04 81.00 81.00 80.00 80.49 0.0M
2023-08-03 82.90 82.90 80.10 80.10 0.0M
2023-08-02 86.90 86.90 78.20 78.27 0.0M
2023-08-01 75.00 84.90 73.00 84.90 0.0M
2023-07-31 79.98 80.50 78.25 80.50 0.0M
2023-07-28 75.01 81.90 75.01 77.30 0.0M
2023-07-27 77.05 88.00 77.05 79.12 0.0M
2023-07-26 84.60 84.60 78.00 82.52 0.0M
2023-07-25 79.45 82.80 74.81 80.95 0.0M
2023-07-24 82.00 82.00 74.25 77.60 0.0M
2023-07-21 74.51 79.59 74.51 77.97 0.0M
2023-07-20 75.05 75.05 75.05 75.05 0.0M
2023-07-19 81.00 82.98 75.11 79.33 0.0M
2023-07-18 83.45 83.45 76.01 76.16 0.0M
2023-07-17 76.00 77.90 75.17 75.17 0.0M
2023-07-14 73.11 77.49 73.11 77.49 0.0M
2023-07-13 75.25 75.25 73.26 74.08 0.0M
2023-07-12 77.00 78.45 77.00 77.50 0.0M
2023-07-11 77.00 77.00 76.10 76.71 0.0M
2023-07-10 75.25 84.40 74.50 76.07 0.0M
2023-07-07 82.95 82.95 82.95 82.95 0.0M
2023-07-06 83.50 83.50 80.00 80.00 0.0M
2023-07-05 82.00 82.00 74.25 77.65 0.0M
2023-07-04 78.20 78.20 78.20 78.20 0.0M
2023-07-03 79.71 79.71 79.00 79.50 0.0M
2023-06-30 82.95 82.95 78.30 78.30 0.0M
2023-06-28 87.85 87.85 76.67 80.50 0.0M
2023-06-27 80.40 81.00 80.40 81.00 0.0M
2023-06-26 86.00 86.00 80.25 80.40 0.0M
2023-06-23 89.75 89.75 78.56 83.79 0.0M
2023-06-22 81.00 81.00 81.00 81.00 0.0M
2023-06-21 80.38 81.00 80.38 81.00 0.0M
2023-06-20 80.01 80.10 80.01 80.10 0.0M
2023-06-19 83.00 83.00 76.00 83.00 0.0M
2023-06-16 82.15 86.00 82.15 82.38 0.0M
2023-06-15 85.00 85.00 82.05 82.10 0.0M
2023-06-14 81.03 83.10 81.03 83.10 0.0M
2023-06-13 86.90 86.90 80.00 83.10 0.0M
2023-06-12 80.50 95.50 80.50 84.50 0.0M
2023-06-09 84.00 88.70 81.71 88.70 0.0M
2023-06-08 88.00 88.00 81.26 81.50 0.0M
2023-06-07 86.24 86.24 79.10 83.57 0.0M
2023-06-06 102.50 102.50 86.06 88.00 0.0M
2023-06-05 80.00 88.90 78.10 86.54 0.0M
2023-06-02 78.50 79.95 77.00 77.66 0.0M
2023-06-01 76.98 77.01 76.98 77.01 0.0M
2023-05-31 82.57 82.57 76.00 76.95 0.0M
2023-05-30 76.00 82.00 76.00 79.00 0.0M
2023-05-29 78.20 82.50 72.26 77.82 0.0M
2023-05-26 78.50 79.00 76.00 76.00 0.0M
2023-05-25 78.02 78.02 78.02 78.02 0.0M
2023-05-24 81.98 81.98 73.75 79.01 0.0M
2023-05-23 80.00 84.99 80.00 80.28 0.0M
2023-05-22 85.00 85.00 78.00 80.20 0.0M
2023-05-19 82.60 82.60 80.00 80.09 0.0M
2023-05-18 80.00 83.00 80.00 80.67 0.0M
2023-05-17 73.00 86.91 73.00 81.98 0.0M
2023-05-16 85.00 85.00 79.01 79.01 0.0M
2023-05-15 80.00 85.00 79.00 80.06 0.0M
2023-05-12 79.00 86.95 79.00 80.60 0.0M
2023-05-11 87.35 87.35 79.65 83.00 0.0M
2023-05-10 81.01 87.90 81.01 81.02 0.0M
2023-05-09 82.21 89.90 82.21 86.46 0.0M
2023-05-08 83.30 90.00 80.00 84.36 0.0M
2023-05-05 98.50 98.50 82.10 85.00 0.0M
2023-05-04 84.00 94.50 80.01 82.75 0.0M
2023-05-03 88.00 91.00 81.00 81.01 0.0M
2023-05-02 87.90 87.90 81.00 83.50 0.0M
2023-04-28 78.00 86.00 75.01 80.68 0.0M
2023-04-27 81.00 86.00 76.00 82.60 0.0M
2023-04-26 80.00 87.90 80.00 84.00 0.0M
2023-04-25 92.00 92.00 81.62 84.00 0.0M
2023-04-24 91.95 91.95 86.90 86.90 0.0M
2023-04-21 82.50 84.00 82.00 82.67 0.0M
2023-04-20 79.50 84.80 79.50 84.80 0.0M
2023-04-19 85.01 85.01 85.01 85.01 0.0M
2023-04-18 80.00 93.50 80.00 85.00 0.0M
2023-04-17 86.83 86.83 83.01 83.01 0.0M
2023-04-13 87.00 91.00 86.00 86.82 0.0M
2023-04-12 93.00 93.00 84.01 85.05 0.0M
2023-04-11 86.00 92.40 85.01 85.27 0.0M
2023-04-10 92.96 92.96 86.30 92.90 0.0M
2023-04-06 90.00 90.00 86.00 90.00 0.0M
2023-04-05 105.00 105.00 84.10 86.74 0.0M
2023-04-03 85.00 98.99 75.00 90.40 0.0M
2023-03-31 81.99 94.95 81.99 83.02 0.0M
2023-03-29 74.50 79.93 74.50 79.93 0.0M
2023-03-28 82.00 82.00 74.50 78.00 0.0M
2023-03-27 81.49 81.49 74.02 76.81 0.0M
2023-03-24 85.01 94.69 79.99 80.92 0.0M
2023-03-23 74.57 89.48 74.57 89.24 0.0M
2023-03-22 76.50 82.49 72.78 74.57 0.0M
2023-03-21 78.00 86.45 76.50 77.15 0.0M
2023-03-20 80.44 80.45 76.00 79.59 0.0M
2023-03-17 82.98 82.98 75.00 80.36 0.0M
2023-03-16 75.08 84.90 75.08 75.80 0.0M
2023-03-15 85.00 85.00 72.25 77.00 0.0M
2023-03-14 77.85 85.00 68.01 79.59 0.0M
2023-03-13 83.95 83.95 70.65 73.00 0.0M
2023-03-10 84.00 84.00 78.30 81.50 0.0M
2023-03-09 90.00 90.00 78.00 78.05 0.0M
2023-03-08 84.90 85.00 74.00 79.33 0.0M
2023-03-06 85.50 85.76 80.00 84.26 0.0M
2023-03-03 89.04 90.00 77.35 84.83 0.0M
2023-03-02 85.70 85.80 85.70 85.76 0.0M
2023-03-01 84.95 84.95 79.00 83.84 0.0M
2023-02-28 88.30 88.30 85.45 85.45 0.0M
2023-02-27 80.00 85.55 80.00 85.50 0.0M
2023-02-24 87.95 87.95 86.40 86.40 0.0M
2023-02-23 80.75 86.70 80.75 85.50 0.0M
2023-02-22 82.00 91.50 80.25 82.85 0.0M
2023-02-21 87.65 91.80 77.10 87.90 0.0M
2023-02-20 92.00 97.80 83.00 85.90 0.0M
2023-02-17 96.00 96.00 86.00 92.00 0.0M
2023-02-16 88.80 97.50 85.50 89.15 0.0M
2023-02-15 91.10 95.45 84.25 90.60 0.0M
2023-02-14 94.95 94.95 80.10 92.80 0.0M
2023-02-13 104.00 104.00 82.55 87.10 0.0M
2023-02-10 104.00 104.00 88.60 91.15 0.0M
2023-02-09 99.50 99.50 90.35 97.85 0.0M
2023-02-08 101.95 101.95 88.55 96.60 0.0M
2023-02-07 107.00 107.00 86.05 87.75 0.0M
2023-02-06 103.80 103.80 91.25 92.20 0.0M
2023-02-03 114.75 114.75 90.20 94.50 0.0M
2023-02-02 102.00 102.00 95.00 96.20 0.0M
2023-02-01 101.00 104.35 91.85 102.00 0.0M
2023-01-31 90.50 104.40 87.00 101.15 0.0M
2023-01-30 90.00 100.00 90.00 90.10 0.0M
2023-01-27 87.00 108.85 85.00 89.00 0.0M
2023-01-25 87.50 99.65 87.50 99.65 0.0M
2023-01-24 104.00 104.00 82.00 91.00 0.0M
2023-01-23 80.65 103.00 80.65 95.00 0.0M
2023-01-20 81.75 88.35 81.75 86.90 0.0M
2023-01-19 81.20 87.95 81.20 84.85 0.0M
2023-01-18 85.95 88.95 78.50 88.95 0.0M
2023-01-17 89.00 89.00 80.00 80.10 0.0M
2023-01-16 81.20 84.20 81.20 84.20 0.0M
2023-01-13 84.20 87.45 81.20 85.00 0.0M
2023-01-12 88.50 88.50 82.20 87.95 0.0M
2023-01-11 88.95 88.95 84.00 84.00 0.0M
2023-01-10 94.00 94.00 83.00 83.55 0.0M
2023-01-09 94.00 94.00 84.05 86.05 0.0M
2023-01-06 94.90 94.90 82.40 92.65 0.0M
2023-01-05 89.95 89.95 82.15 87.00 0.0M
2023-01-04 96.00 96.00 81.05 84.50 0.0M
2023-01-03 87.15 94.00 87.15 91.60 0.0M
2023-01-02 104.85 104.85 86.00 94.30 0.0M