Ruchira Papers Ltd (RCHR)

RCHR
🏛️ 인도 →
143.69
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 71.00 71.00 68.91 69.32 0.0M
2021-12-30 68.18 71.27 68.18 70.23 0.0M
2021-12-29 69.00 70.14 67.95 69.14 0.0M
2021-12-28 67.45 69.27 67.45 68.77 0.0M
2021-12-27 67.50 68.50 65.68 67.32 0.0M
2021-12-24 70.45 70.45 68.55 68.86 0.0M
2021-12-23 70.18 70.45 69.59 69.95 0.0M
2021-12-22 67.73 72.45 67.50 69.95 0.1M
2021-12-21 68.36 72.00 67.14 68.36 0.0M
2021-12-20 70.18 70.18 67.18 67.45 0.0M
2021-12-17 72.55 72.55 70.45 71.14 0.0M
2021-12-16 72.23 72.91 70.00 72.55 0.0M
2021-12-15 71.73 73.18 70.64 71.41 0.0M
2021-12-14 72.64 73.09 70.91 71.73 0.0M
2021-12-13 73.45 73.45 71.82 72.18 0.0M
2021-12-10 71.77 73.64 71.41 72.23 0.0M
2021-12-09 73.32 74.09 71.14 71.77 0.1M
2021-12-08 71.45 73.59 71.45 72.09 0.0M
2021-12-07 71.00 72.73 70.45 71.82 0.0M
2021-12-06 72.23 73.41 70.91 71.09 0.0M
2021-12-03 74.27 74.55 70.91 72.00 0.0M
2021-12-02 70.82 74.91 70.09 74.14 0.1M
2021-12-01 69.09 72.45 69.09 70.14 0.0M
2021-11-30 69.50 71.55 69.14 70.05 0.0M
2021-11-29 73.55 73.55 68.18 69.41 0.1M
2021-11-26 72.73 72.73 71.09 71.59 0.0M
2021-11-25 74.27 74.68 72.82 73.09 0.0M
2021-11-24 72.91 75.05 72.59 73.86 0.0M
2021-11-23 70.00 72.73 69.68 71.77 0.0M
2021-11-22 72.23 72.64 69.45 70.14 0.0M
2021-11-18 73.59 73.77 71.41 71.95 0.0M
2021-11-17 73.73 74.36 73.23 73.32 0.0M
2021-11-16 74.91 74.91 73.09 73.73 0.0M
2021-11-15 76.73 77.27 73.05 73.59 0.0M
2021-11-12 78.64 81.73 72.95 74.64 0.2M
2021-11-11 77.27 78.09 75.64 76.36 0.0M
2021-11-10 76.00 77.91 76.00 77.05 0.0M
2021-11-09 75.50 77.27 75.41 76.36 0.0M
2021-11-08 75.45 77.27 74.55 75.73 0.1M
2021-11-04 74.55 75.05 73.41 74.05 0.0M
2021-11-03 73.82 75.14 72.95 73.18 0.1M
2021-11-02 74.36 75.23 73.23 73.73 0.0M
2021-11-01 73.82 74.14 72.41 73.68 0.0M
2021-10-29 72.73 74.09 71.91 72.32 0.0M
2021-10-28 74.68 75.41 72.73 73.45 0.0M
2021-10-27 73.68 77.27 72.95 75.73 0.0M
2021-10-26 71.45 75.14 71.45 73.45 0.0M
2021-10-25 76.23 76.23 71.36 71.95 0.0M
2021-10-22 78.05 78.05 74.55 75.50 0.0M
2021-10-21 76.45 78.36 74.59 76.82 0.0M
2021-10-20 78.91 78.91 76.36 76.55 0.0M
2021-10-19 78.82 85.18 77.45 78.09 0.0M
2021-10-18 80.23 80.91 78.18 78.36 0.1M
2021-10-14 80.82 80.82 78.68 79.50 0.0M
2021-10-13 79.55 82.68 79.55 80.18 0.1M
2021-10-12 80.45 82.05 77.45 79.73 0.1M
2021-10-11 83.73 83.73 80.05 80.45 0.0M
2021-10-08 84.36 84.73 82.27 82.86 0.1M
2021-10-07 84.00 84.95 83.00 83.32 0.1M
2021-10-06 81.55 85.68 80.00 82.36 0.3M
2021-10-05 78.18 83.64 77.59 81.95 0.4M
2021-10-04 80.45 80.45 76.55 78.09 0.1M
2021-10-01 79.95 80.45 78.36 79.32 0.1M
2021-09-30 80.00 81.82 78.18 80.59 0.4M
2021-09-29 77.41 77.82 75.14 76.50 0.1M
2021-09-28 79.64 81.82 76.59 77.41 0.1M
2021-09-27 72.00 81.32 71.73 78.14 0.6M
2021-09-24 72.91 73.55 71.36 71.77 0.0M
2021-09-23 73.64 74.55 71.82 72.77 0.1M
2021-09-22 73.55 74.32 71.18 71.95 0.0M
2021-09-21 70.91 75.23 69.14 72.41 0.1M
2021-09-20 71.73 72.64 70.91 71.14 0.0M
2021-09-17 75.00 75.00 71.82 72.27 0.0M
2021-09-16 73.55 75.27 73.09 74.14 0.1M
2021-09-15 72.55 75.00 72.36 73.73 0.1M
2021-09-14 72.23 72.73 71.41 72.55 0.1M
2021-09-13 73.45 73.45 71.27 71.50 0.0M
2021-09-09 73.09 74.23 71.41 71.82 0.1M
2021-09-08 70.86 73.86 70.86 73.36 0.1M
2021-09-07 72.23 72.23 70.45 70.77 0.0M
2021-09-06 74.00 74.09 70.91 71.36 0.0M
2021-09-03 74.27 74.64 72.00 72.86 0.0M
2021-09-02 72.41 74.55 71.82 73.50 0.1M
2021-09-01 72.23 74.23 71.55 72.41 0.1M
2021-08-31 73.91 73.91 71.86 72.23 0.0M
2021-08-30 73.55 74.64 71.45 72.32 0.1M
2021-08-27 70.91 72.73 70.64 72.00 0.0M
2021-08-26 72.91 75.59 70.55 71.09 0.1M
2021-08-25 70.41 76.14 70.41 73.82 0.1M
2021-08-24 68.18 71.14 66.73 70.50 0.1M
2021-08-23 73.68 76.36 65.86 68.27 0.1M
2021-08-20 74.55 76.73 72.91 73.50 0.1M
2021-08-18 77.55 79.05 75.50 77.18 0.1M
2021-08-17 80.86 80.91 76.64 77.82 0.1M
2021-08-16 82.00 83.64 79.55 80.50 0.1M
2021-08-13 80.14 87.73 80.14 83.14 0.4M
2021-08-12 79.95 83.00 79.95 81.32 0.1M
2021-08-11 83.18 83.64 76.41 79.32 0.2M
2021-08-10 86.36 86.36 82.36 83.50 0.1M
2021-08-09 85.45 87.59 83.64 86.36 0.2M
2021-08-06 86.09 87.18 84.27 85.05 0.1M
2021-08-05 83.36 89.00 82.27 85.86 0.4M
2021-08-04 84.36 86.68 82.82 83.86 0.1M
2021-08-03 84.27 86.82 83.32 84.32 0.1M
2021-08-02 85.18 86.14 83.64 84.00 0.1M
2021-07-30 86.27 87.55 83.73 84.73 0.1M
2021-07-29 92.18 94.36 84.59 85.32 0.7M
2021-07-28 84.95 92.64 82.64 89.32 0.3M
2021-07-27 82.68 85.32 82.68 84.36 0.1M
2021-07-26 84.09 85.73 81.73 82.41 0.1M
2021-07-23 84.59 87.36 82.91 83.73 0.1M
2021-07-22 83.68 86.14 82.32 84.95 0.2M
2021-07-20 88.00 88.00 81.95 83.05 0.2M
2021-07-19 88.45 89.09 85.45 87.41 0.1M
2021-07-16 90.91 91.64 88.55 89.05 0.1M
2021-07-15 94.45 94.45 90.00 90.55 0.1M
2021-07-14 92.73 96.14 89.55 94.32 0.6M
2021-07-13 89.09 92.73 89.05 92.23 0.4M
2021-07-12 88.50 90.91 88.32 88.82 0.2M
2021-07-09 89.05 90.82 87.14 88.41 0.2M
2021-07-08 92.64 94.23 87.73 88.64 0.3M
2021-07-07 86.73 95.82 85.50 92.32 1.8M
2021-07-06 86.36 88.91 82.73 83.23 0.2M
2021-07-05 82.05 85.45 82.05 84.95 0.2M
2021-07-02 81.73 84.32 79.64 81.82 0.1M
2021-07-01 84.27 85.95 81.36 81.73 0.2M
2021-06-30 81.82 84.41 79.55 83.68 0.3M
2021-06-29 83.50 84.36 80.73 81.27 0.1M
2021-06-28 83.50 86.18 82.05 83.00 0.1M
2021-06-25 85.09 85.23 82.05 82.86 0.1M
2021-06-24 87.91 88.77 83.82 84.50 0.2M
2021-06-23 86.64 91.32 85.45 86.45 0.7M
2021-06-22 83.64 89.91 82.64 85.77 1.1M
2021-06-21 81.82 87.55 78.27 83.18 0.9M
2021-06-18 77.23 86.27 69.36 83.32 2.3M
2021-06-17 77.95 79.73 76.09 76.64 0.1M
2021-06-16 78.91 81.00 76.36 78.05 0.3M
2021-06-15 73.23 79.82 73.23 78.18 0.7M
2021-06-14 74.82 75.32 71.91 73.14 0.1M
2021-06-11 76.32 78.23 73.64 74.23 0.2M
2021-06-10 75.91 77.64 74.77 75.59 0.2M
2021-06-09 71.50 79.91 71.50 75.77 1.0M
2021-06-08 75.91 75.91 70.45 71.95 0.3M
2021-06-07 78.18 78.18 74.14 75.14 0.6M
2021-06-04 70.00 76.36 70.00 73.86 1.0M
2021-06-03 63.64 72.55 63.41 69.86 1.3M
2021-06-02 62.68 64.86 61.77 63.27 0.1M
2021-06-01 62.09 63.27 60.91 62.41 0.1M
2021-05-31 61.55 63.14 61.36 62.05 0.1M
2021-05-28 62.23 62.45 60.95 61.32 0.0M
2021-05-27 60.59 64.73 59.77 61.95 0.3M
2021-05-26 61.77 62.32 60.27 60.45 0.1M
2021-05-25 63.36 63.36 61.36 61.77 0.1M
2021-05-24 60.91 62.27 59.68 62.09 0.1M
2021-05-21 63.14 63.14 60.45 61.00 0.1M
2021-05-20 61.09 64.09 59.86 61.00 0.2M
2021-05-19 58.14 61.82 58.14 60.18 0.2M
2021-05-18 58.18 60.32 57.14 57.91 0.1M
2021-05-17 61.45 61.45 57.45 57.91 0.2M
2021-05-14 61.73 61.73 58.64 59.27 0.1M
2021-05-12 61.45 61.82 59.45 60.27 0.1M
2021-05-11 58.86 63.77 57.27 61.36 0.2M
2021-05-10 60.00 60.23 58.64 58.86 0.0M
2021-05-07 58.64 61.27 58.64 59.50 0.1M
2021-05-06 59.50 59.50 57.27 57.91 0.0M
2021-05-05 61.18 61.59 58.27 58.59 0.1M
2021-05-04 57.32 66.36 57.18 61.05 0.5M
2021-05-03 57.27 59.05 56.23 57.09 0.0M
2021-04-30 57.09 59.18 56.23 57.68 0.1M
2021-04-29 55.73 56.68 55.00 56.14 0.0M
2021-04-28 54.64 56.73 54.55 55.77 0.0M
2021-04-27 55.36 55.45 53.86 55.23 0.0M
2021-04-26 53.64 55.05 53.27 54.50 0.0M
2021-04-23 53.77 54.09 53.14 53.64 0.0M
2021-04-22 52.09 53.91 52.09 53.77 0.0M
2021-04-20 54.27 56.14 51.36 52.50 0.1M
2021-04-19 55.45 55.45 53.95 54.86 0.0M
2021-04-16 55.64 57.14 54.64 55.41 0.0M
2021-04-15 57.23 57.23 54.55 55.55 0.0M
2021-04-13 55.45 57.00 55.45 55.91 0.0M
2021-04-12 58.64 58.64 54.55 54.91 0.1M
2021-04-09 58.55 59.73 57.91 58.91 0.1M
2021-04-08 57.59 58.73 56.86 57.86 0.1M
2021-04-07 56.91 58.18 56.41 56.68 0.1M
2021-04-06 57.82 58.45 56.50 56.91 0.0M
2021-04-05 57.41 57.41 55.27 56.18 0.1M
2021-04-01 58.18 59.00 56.82 57.59 0.1M
2021-03-31 57.32 59.00 55.59 56.41 0.1M
2021-03-30 57.27 58.73 56.82 57.59 0.1M
2021-03-26 57.55 57.55 55.91 57.14 0.0M
2021-03-25 58.50 60.05 54.55 55.45 0.1M
2021-03-24 61.55 61.55 57.73 59.05 0.0M
2021-03-23 57.95 60.64 57.91 59.95 0.1M
2021-03-22 60.91 61.36 57.27 57.95 0.1M
2021-03-19 60.77 61.36 56.45 60.73 0.1M
2021-03-18 65.45 65.64 58.27 60.36 0.1M
2021-03-17 67.68 67.73 62.91 64.05 0.1M
2021-03-16 65.41 69.00 65.05 66.18 0.4M
2021-03-15 63.73 66.32 61.91 63.09 0.0M
2021-03-12 62.95 65.86 62.05 62.45 0.1M
2021-03-10 63.05 65.00 62.73 62.95 0.0M
2021-03-09 65.05 65.73 62.82 63.95 0.1M
2021-03-08 64.55 66.68 64.55 64.86 0.1M
2021-03-05 64.55 66.09 64.00 64.64 0.2M
2021-03-04 65.45 66.00 63.86 65.45 0.1M
2021-03-03 66.32 67.91 64.27 65.55 0.4M
2021-03-02 61.59 66.09 61.05 65.50 0.4M
2021-03-01 60.00 62.59 58.18 61.00 0.2M
2021-02-26 57.73 59.45 56.64 58.68 0.1M
2021-02-25 58.68 59.00 57.55 58.00 0.1M
2021-02-24 57.36 59.59 57.27 58.45 0.0M
2021-02-23 58.18 59.59 57.82 58.05 0.0M
2021-02-22 58.77 60.64 56.59 57.95 0.0M
2021-02-19 59.77 60.73 57.82 58.55 0.1M
2021-02-18 55.73 59.86 55.45 58.32 0.2M
2021-02-17 53.82 57.77 53.73 56.68 0.1M
2021-02-16 52.36 55.05 52.36 53.86 0.0M
2021-02-15 54.55 54.55 52.59 53.00 0.1M
2021-02-12 56.45 59.73 53.23 54.55 0.1M
2021-02-11 55.14 56.82 53.91 55.95 0.0M
2021-02-10 56.18 56.27 54.64 55.14 0.0M
2021-02-09 54.73 56.41 54.73 55.50 0.0M
2021-02-08 57.86 57.86 53.95 54.82 0.0M
2021-02-05 55.68 57.27 55.68 56.82 0.1M
2021-02-04 55.73 56.36 55.09 56.18 0.1M
2021-02-03 57.59 57.59 54.59 55.27 0.0M
2021-02-02 54.36 56.00 53.82 55.86 0.1M
2021-02-01 53.68 56.09 52.73 53.36 0.0M
2021-01-29 53.77 55.45 53.18 54.23 0.0M
2021-01-28 54.00 54.45 52.27 53.73 0.0M
2021-01-27 56.36 56.36 53.27 54.00 0.0M
2021-01-25 57.27 58.09 55.45 56.05 0.0M
2021-01-22 56.86 57.27 55.45 56.45 0.0M
2021-01-21 58.18 58.55 56.91 57.05 0.0M
2021-01-20 57.41 58.55 56.86 57.77 0.0M
2021-01-19 57.55 58.18 56.82 57.00 0.0M
2021-01-18 57.59 59.09 56.36 56.50 0.0M
2021-01-15 58.00 58.14 56.45 57.23 0.0M
2021-01-14 57.82 58.95 57.27 58.00 0.0M
2021-01-13 59.09 59.09 57.91 58.27 0.0M
2021-01-12 59.09 59.73 57.45 58.36 0.0M
2021-01-11 60.00 60.41 58.91 59.00 0.0M
2021-01-08 61.09 61.41 59.73 60.00 0.0M
2021-01-07 60.91 61.36 59.73 60.50 0.0M
2021-01-06 60.36 61.82 58.18 60.68 0.1M
2021-01-05 59.55 60.45 58.41 59.82 0.0M
2021-01-04 59.41 60.45 58.18 59.64 0.1M
2021-01-01 58.73 59.00 57.27 58.00 0.0M