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
2023-12-29 134.05 134.30 132.05 133.95 0.0M
2023-12-28 136.20 136.20 130.00 132.05 0.1M
2023-12-27 131.05 135.50 131.05 134.75 0.2M
2023-12-26 129.10 132.00 128.60 130.90 0.1M
2023-12-22 132.00 134.15 127.35 128.10 0.1M
2023-12-21 129.00 131.90 127.15 131.40 0.1M
2023-12-20 131.70 139.00 128.40 129.75 0.4M
2023-12-19 131.90 131.90 130.00 130.75 0.1M
2023-12-18 128.35 132.15 127.30 130.15 0.1M
2023-12-15 131.80 131.80 128.60 129.25 0.0M
2023-12-14 132.75 132.75 129.80 130.45 0.0M
2023-12-13 130.00 132.25 129.50 131.20 0.1M
2023-12-12 133.50 133.75 129.00 129.60 0.1M
2023-12-11 133.50 133.90 129.95 132.50 0.1M
2023-12-08 132.40 133.80 130.00 132.65 0.1M
2023-12-07 132.95 134.10 130.80 132.35 0.1M
2023-12-06 133.00 135.40 131.65 132.85 0.2M
2023-12-05 127.40 131.55 126.15 130.15 0.2M
2023-12-04 127.00 128.20 125.10 126.35 0.1M
2023-12-01 127.45 127.45 125.25 125.80 0.0M
2023-11-30 126.25 127.50 125.60 126.10 0.0M
2023-11-29 127.40 127.65 125.60 126.20 0.0M
2023-11-28 128.75 128.90 124.60 126.15 0.1M
2023-11-24 132.00 132.00 127.35 128.10 0.1M
2023-11-23 129.35 130.65 128.55 128.80 0.0M
2023-11-22 129.35 130.30 127.25 128.10 0.0M
2023-11-21 130.40 133.00 129.05 129.35 0.1M
2023-11-20 125.00 131.65 125.00 130.40 0.2M
2023-11-17 126.00 126.30 124.70 125.65 0.1M
2023-11-16 127.65 127.90 125.10 125.90 0.0M
2023-11-15 127.05 128.50 125.80 126.40 0.1M
2023-11-13 125.00 127.85 123.40 126.40 0.1M
2023-11-12 125.10 128.00 125.00 125.50 0.0M
2023-11-10 122.00 125.75 121.60 124.65 0.1M
2023-11-09 128.00 128.10 122.65 123.30 0.3M
2023-11-08 138.00 138.00 126.80 130.15 0.2M
2023-11-07 135.40 136.65 134.55 136.40 0.1M
2023-11-06 140.00 140.00 133.25 134.50 0.2M
2023-11-03 136.00 140.30 135.65 138.45 0.1M
2023-11-02 135.25 136.80 134.30 135.60 0.0M
2023-11-01 135.00 136.70 133.30 134.40 0.0M
2023-10-31 135.40 136.55 134.45 135.15 0.0M
2023-10-30 136.30 137.15 133.05 134.90 0.1M
2023-10-27 132.10 137.50 131.65 136.30 0.1M
2023-10-26 130.00 132.55 125.40 131.95 0.1M
2023-10-25 133.10 136.15 128.05 130.30 0.1M
2023-10-23 144.10 144.50 128.90 133.70 0.2M
2023-10-20 147.80 151.50 146.00 146.25 0.1M
2023-10-19 145.85 148.90 145.20 147.45 0.1M
2023-10-18 149.55 150.45 145.50 147.30 0.1M
2023-10-17 149.40 153.70 147.20 148.65 0.2M
2023-10-16 144.00 148.35 144.00 147.90 0.1M
2023-10-13 145.95 147.15 143.30 144.20 0.1M
2023-10-12 145.30 148.00 144.10 146.20 0.1M
2023-10-11 141.30 149.95 141.00 143.95 0.5M
2023-10-10 138.95 141.30 138.05 139.90 0.1M
2023-10-09 140.30 140.40 136.50 137.35 0.1M
2023-10-06 143.70 144.75 141.75 142.85 0.1M
2023-10-05 140.80 143.35 140.80 142.75 0.1M
2023-10-04 142.00 142.60 138.40 139.35 0.1M
2023-10-03 145.30 145.30 142.00 142.65 0.1M
2023-09-29 145.00 146.45 142.20 143.30 0.1M
2023-09-28 143.40 149.00 142.20 144.60 0.2M
2023-09-27 143.00 146.90 141.00 142.40 0.2M
2023-09-26 144.80 144.80 142.00 142.55 0.1M
2023-09-25 145.25 149.50 141.60 142.90 0.2M
2023-09-22 145.00 146.90 142.00 145.25 0.2M
2023-09-21 152.00 154.80 149.30 150.05 0.2M
2023-09-20 152.00 154.70 151.20 151.65 0.1M
2023-09-18 152.50 157.20 150.00 151.35 0.3M
2023-09-15 153.95 153.95 151.05 151.90 0.1M
2023-09-14 147.80 154.30 147.50 152.90 0.3M
2023-09-13 143.40 149.50 140.05 146.95 0.5M
2023-09-12 155.00 156.50 142.70 143.50 0.4M
2023-09-11 156.95 159.00 152.40 153.90 0.4M
2023-09-08 158.05 159.80 153.95 155.70 0.3M
2023-09-07 160.00 163.50 156.10 158.45 0.7M
2023-09-06 150.90 161.00 150.00 159.90 1.6M
2023-09-05 153.80 155.00 150.00 150.85 0.3M
2023-09-04 152.20 154.75 150.15 153.60 0.9M
2023-09-01 142.20 152.00 142.20 150.15 1.3M
2023-08-31 141.85 143.50 141.00 141.95 0.2M
2023-08-30 140.15 142.60 140.15 141.30 0.1M
2023-08-29 142.40 143.90 139.00 139.35 0.2M
2023-08-28 140.10 143.90 140.10 141.35 0.2M
2023-08-25 143.60 146.40 137.65 139.00 0.5M
2023-08-24 140.70 148.00 140.15 143.60 1.1M
2023-08-23 135.10 142.80 135.10 139.20 0.9M
2023-08-22 131.00 139.40 130.10 134.10 0.7M
2023-08-21 130.50 130.95 128.90 129.25 0.2M
2023-08-18 129.00 130.55 126.85 128.45 0.3M
2023-08-17 126.30 130.85 126.30 128.65 0.5M
2023-08-16 121.25 127.40 120.80 126.20 0.8M
2023-08-14 120.35 121.80 117.15 120.55 0.3M
2023-08-11 117.95 122.85 115.20 118.25 0.5M
2023-08-10 114.10 118.00 113.70 116.95 0.3M
2023-08-09 114.05 114.10 112.90 113.75 0.0M
2023-08-08 113.90 115.00 112.90 114.05 0.1M
2023-08-07 112.95 114.40 112.40 113.65 0.1M
2023-08-04 112.60 113.05 111.60 112.05 0.0M
2023-08-03 110.25 112.00 110.00 111.40 0.0M
2023-08-02 113.25 113.30 108.10 109.95 0.1M
2023-08-01 111.80 113.60 111.00 112.70 0.1M
2023-07-31 110.10 111.60 110.00 110.90 0.0M
2023-07-28 109.60 110.50 109.15 109.75 0.0M
2023-07-27 112.00 112.00 108.65 109.60 0.1M
2023-07-26 112.05 112.80 111.40 111.55 0.0M
2023-07-25 113.70 113.70 111.00 111.65 0.1M
2023-07-24 108.10 113.00 108.00 112.10 0.1M
2023-07-21 108.55 109.40 108.40 108.65 0.1M
2023-07-20 111.55 111.75 108.95 109.60 0.1M
2023-07-19 111.95 112.50 111.10 111.55 0.0M
2023-07-18 112.60 112.95 110.80 111.10 0.0M
2023-07-17 111.00 113.00 111.00 111.70 0.1M
2023-07-14 110.80 112.00 110.80 110.95 0.0M
2023-07-13 112.70 113.70 109.25 109.90 0.1M
2023-07-12 114.35 114.35 111.50 112.00 0.1M
2023-07-11 114.40 114.50 113.05 113.35 0.0M
2023-07-10 114.60 115.90 112.75 113.20 0.1M
2023-07-07 113.45 114.80 112.95 113.60 0.0M
2023-07-06 112.85 114.00 112.35 113.35 0.0M
2023-07-05 112.30 114.20 111.70 113.10 0.1M
2023-07-04 113.65 114.40 112.20 112.95 0.0M
2023-07-03 112.30 114.80 112.30 113.65 0.0M
2023-06-30 113.65 114.50 111.90 112.30 0.1M
2023-06-28 114.30 115.95 113.00 113.65 0.0M
2023-06-27 113.10 116.05 113.10 114.10 0.0M
2023-06-26 116.00 116.00 113.20 113.70 0.1M
2023-06-23 118.30 118.30 114.75 115.15 0.0M
2023-06-22 117.95 119.50 114.80 117.15 0.1M
2023-06-21 115.45 119.75 114.30 117.70 0.2M
2023-06-20 113.85 115.00 113.50 114.50 0.0M
2023-06-19 114.70 116.20 112.75 113.85 0.1M
2023-06-16 116.55 117.00 114.05 114.55 0.1M
2023-06-15 115.05 117.20 115.05 115.75 0.1M
2023-06-14 116.50 116.95 115.10 115.70 0.0M
2023-06-13 113.95 118.70 113.95 116.30 0.2M
2023-06-12 113.35 114.15 112.80 113.20 0.0M
2023-06-09 114.75 115.15 113.00 113.45 0.0M
2023-06-08 116.05 117.80 114.50 114.70 0.1M
2023-06-07 114.95 116.80 114.35 116.40 0.1M
2023-06-06 115.15 115.95 113.65 114.25 0.0M
2023-06-05 113.95 117.00 113.50 114.95 0.1M
2023-06-02 112.95 113.95 112.25 113.15 0.0M
2023-06-01 115.00 115.65 111.90 112.30 0.1M
2023-05-31 114.80 116.20 113.45 114.40 0.1M
2023-05-30 113.30 115.65 108.25 114.40 0.3M
2023-05-29 109.05 112.60 106.95 110.40 0.5M
2023-05-26 110.00 111.25 107.45 109.05 0.1M
2023-05-25 108.00 111.40 107.15 109.75 0.1M
2023-05-24 106.50 108.55 106.50 107.25 0.0M
2023-05-23 107.50 109.00 105.20 106.60 0.1M
2023-05-22 108.10 108.80 107.00 107.10 0.0M
2023-05-19 111.50 112.20 107.35 108.05 0.1M
2023-05-18 111.70 113.25 111.05 111.80 0.1M
2023-05-17 110.00 113.75 110.00 110.75 0.1M
2023-05-16 109.00 113.80 107.50 110.65 0.1M
2023-05-15 109.75 109.75 107.40 108.10 0.0M
2023-05-12 107.15 109.30 106.00 107.75 0.0M
2023-05-11 108.15 109.50 107.50 107.80 0.0M
2023-05-10 109.90 110.15 107.55 108.65 0.0M
2023-05-09 108.00 113.65 107.05 109.25 0.3M
2023-05-08 105.60 107.60 105.50 106.35 0.0M
2023-05-05 107.80 108.40 105.00 105.60 0.1M
2023-05-04 107.50 108.85 106.60 107.10 0.0M
2023-05-03 107.90 109.05 106.20 106.50 0.1M
2023-05-02 108.20 110.00 107.50 108.00 0.1M
2023-04-28 106.50 108.15 106.50 107.20 0.1M
2023-04-27 109.20 109.20 106.70 107.20 0.0M
2023-04-26 105.25 108.30 105.00 107.20 0.1M
2023-04-25 104.95 106.75 104.05 105.25 0.0M
2023-04-24 104.90 105.45 103.80 104.30 0.0M
2023-04-21 104.65 107.10 103.65 104.10 0.1M
2023-04-20 106.40 107.25 104.55 105.25 0.0M
2023-04-19 107.35 108.75 106.00 106.40 0.0M
2023-04-18 108.95 109.00 106.35 107.35 0.0M
2023-04-17 104.05 109.60 103.00 108.10 0.2M
2023-04-13 103.00 110.40 102.45 105.85 0.3M
2023-04-12 102.00 104.40 101.45 102.50 0.0M
2023-04-11 102.50 103.90 101.30 101.95 0.0M
2023-04-10 101.75 102.75 101.05 101.65 0.0M
2023-04-06 101.00 103.80 100.70 101.75 0.1M
2023-04-05 104.40 104.40 100.00 101.00 0.1M
2023-04-03 94.90 104.85 94.00 103.15 0.2M
2023-03-31 94.80 97.50 92.85 93.30 0.1M
2023-03-29 91.95 94.80 91.80 93.90 0.1M
2023-03-28 92.00 95.00 91.15 91.45 0.1M
2023-03-27 98.00 98.35 92.20 92.75 0.1M
2023-03-24 100.05 100.90 96.50 97.00 0.0M
2023-03-23 100.50 101.25 99.25 99.60 0.0M
2023-03-22 99.10 102.00 99.05 100.65 0.1M
2023-03-21 99.70 101.90 98.10 99.10 0.1M
2023-03-20 104.50 104.55 98.00 99.70 0.1M
2023-03-17 103.50 104.90 102.05 103.60 0.0M
2023-03-16 103.60 103.65 100.45 102.60 0.0M
2023-03-15 106.00 106.00 102.75 103.45 0.0M
2023-03-14 105.00 105.70 102.55 103.65 0.0M
2023-03-13 109.10 110.15 104.30 105.20 0.1M
2023-03-10 110.55 110.85 108.45 109.40 0.0M
2023-03-09 108.05 112.40 108.05 110.55 0.0M
2023-03-08 108.90 110.50 107.00 109.70 0.0M
2023-03-06 107.80 109.50 107.80 108.95 0.0M
2023-03-03 109.30 109.30 107.55 107.95 0.0M
2023-03-02 108.45 109.00 106.55 107.35 0.0M
2023-03-01 105.25 109.85 104.90 108.25 0.0M
2023-02-28 107.00 107.00 102.00 104.05 0.1M
2023-02-27 108.20 108.35 104.00 105.00 0.1M
2023-02-24 110.20 112.60 108.00 108.20 0.0M
2023-02-23 112.95 112.95 110.85 111.40 0.0M
2023-02-22 112.95 112.95 111.00 111.95 0.0M
2023-02-21 115.00 115.85 112.30 112.95 0.0M
2023-02-20 115.95 116.40 114.10 114.40 0.0M
2023-02-17 116.00 117.50 115.25 115.95 0.0M
2023-02-16 117.15 117.40 115.65 116.35 0.0M
2023-02-15 116.90 117.00 115.20 116.00 0.0M
2023-02-14 118.00 118.30 115.00 115.55 0.0M
2023-02-13 119.65 119.70 116.75 117.95 0.0M
2023-02-10 119.05 123.70 116.10 118.30 0.1M
2023-02-09 125.80 129.20 116.50 117.60 0.7M
2023-02-08 124.50 126.30 123.50 124.20 0.1M
2023-02-07 125.65 126.60 123.25 124.25 0.1M
2023-02-06 123.00 125.30 121.70 124.70 0.1M
2023-02-03 124.95 124.95 118.80 120.55 0.1M
2023-02-02 121.85 124.80 121.85 122.55 0.1M
2023-02-01 120.50 125.40 119.40 122.85 0.2M
2023-01-31 116.35 120.00 114.90 118.30 0.1M
2023-01-30 114.80 117.15 111.30 115.25 0.1M
2023-01-27 118.95 118.95 109.50 111.30 0.1M
2023-01-25 123.00 123.00 113.75 116.05 0.1M
2023-01-24 122.65 123.30 120.55 121.10 0.0M
2023-01-23 122.55 124.00 122.05 122.30 0.0M
2023-01-20 122.95 123.40 121.70 122.15 0.0M
2023-01-19 121.85 123.00 121.05 121.70 0.0M
2023-01-18 122.75 123.00 121.40 121.90 0.0M
2023-01-17 121.00 125.60 120.45 122.00 0.1M
2023-01-16 123.60 123.70 121.55 121.80 0.0M
2023-01-13 123.10 124.15 121.50 122.20 0.0M
2023-01-12 123.35 123.95 122.50 123.05 0.0M
2023-01-11 124.00 124.50 121.00 122.20 0.0M
2023-01-10 124.50 125.40 122.40 123.35 0.1M
2023-01-09 126.90 126.90 123.65 124.20 0.1M
2023-01-06 127.80 127.80 124.60 125.45 0.0M
2023-01-05 126.40 126.90 124.80 126.55 0.0M
2023-01-04 126.65 127.80 125.00 125.20 0.1M
2023-01-03 128.00 129.15 125.10 126.00 0.1M
2023-01-02 126.05 127.75 126.00 127.15 0.1M