R R Financial Consultants Ltd (RRFC)

RRFC
🏛️ 인도 →
134.65
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 19.10 19.64 18.71 18.71 0.0M
2024-12-30 18.70 19.08 18.70 18.71 0.0M
2024-12-27 20.40 20.40 19.00 19.08 0.0M
2024-12-26 21.42 21.42 20.00 20.00 0.0M
2024-12-24 20.00 21.00 20.00 21.00 0.0M
2024-12-23 21.42 21.42 20.00 20.00 0.0M
2024-12-20 21.00 21.00 19.95 21.00 0.0M
2024-12-19 20.90 21.00 20.90 21.00 0.0M
2024-12-18 19.89 20.00 19.61 20.00 0.0M
2024-12-17 19.94 19.94 18.98 19.05 0.0M
2024-12-16 21.12 21.12 19.13 19.95 0.0M
2024-12-13 22.03 22.03 19.97 20.13 0.0M
2024-12-12 22.78 22.78 20.81 21.02 0.0M
2024-12-11 21.69 21.70 21.69 21.70 0.0M
2024-12-10 21.06 21.06 21.06 21.06 0.0M
2024-12-09 21.04 21.04 20.05 20.06 0.0M
2024-12-02 20.05 20.05 20.04 20.04 0.0M
2024-11-25 20.04 21.09 20.04 21.09 0.0M
2024-11-18 21.09 23.31 21.09 21.09 0.0M
2024-11-04 22.20 22.20 22.20 22.20 0.0M
2024-10-28 23.36 23.36 23.36 23.36 0.0M
2024-10-21 24.58 24.58 24.58 24.58 0.0M
2024-10-16 28.59 28.59 25.87 25.87 0.0M
2024-10-15 27.23 27.23 27.23 27.23 0.0M
2024-10-14 25.94 25.94 25.94 25.94 0.0M
2024-10-11 24.71 24.71 24.71 24.71 0.0M
2024-10-10 22.40 22.47 21.90 22.47 0.0M
2024-10-09 19.40 20.43 18.50 20.43 0.0M
2024-10-08 20.40 20.40 18.00 18.58 0.0M
2024-10-07 20.50 20.50 18.80 19.99 0.0M
2024-10-04 20.00 20.20 19.00 19.72 0.0M
2024-10-03 20.40 20.40 18.60 19.48 0.0M
2024-10-01 18.65 19.58 18.20 19.44 0.0M
2024-09-30 19.80 19.89 18.20 18.65 0.0M
2024-09-27 19.60 19.60 18.50 19.00 0.0M
2024-09-26 19.00 19.50 18.40 19.10 0.0M
2024-09-25 19.50 20.29 18.55 18.67 0.0M
2024-09-24 19.77 20.35 19.40 19.50 0.0M
2024-09-23 21.00 21.17 19.60 19.77 0.0M
2024-09-20 20.00 21.70 20.00 20.17 0.0M
2024-09-19 21.03 21.03 20.03 21.00 0.0M
2024-09-18 20.03 20.03 20.03 20.03 0.0M
2024-09-17 19.08 19.08 19.08 19.08 0.0M
2024-09-16 18.18 18.18 18.18 18.18 0.0M
2024-09-13 16.53 17.32 16.53 17.32 0.0M
2024-09-12 16.90 16.90 16.50 16.50 0.0M
2024-09-11 17.14 17.98 16.48 16.48 0.0M
2024-09-10 17.13 17.13 17.13 17.13 0.0M
2024-09-09 18.11 18.11 17.05 17.11 0.0M
2024-09-06 18.35 18.40 17.05 17.25 0.0M
2024-09-05 18.35 18.50 17.34 17.53 0.0M
2024-09-04 18.35 18.35 17.60 17.62 0.0M
2024-09-03 17.20 18.16 17.20 17.50 0.0M
2024-09-02 17.11 18.33 16.59 17.30 0.0M
2024-08-30 17.30 18.16 16.97 17.46 0.0M
2024-08-29 18.16 18.69 16.91 17.30 0.0M
2024-08-28 17.60 17.90 17.30 17.80 0.0M
2024-08-27 17.87 18.76 17.00 17.15 0.0M
2024-08-26 17.87 17.87 17.87 17.87 0.0M
2024-08-23 17.00 17.02 15.42 17.02 0.0M
2024-08-22 16.96 16.96 16.13 16.21 0.0M
2024-08-21 17.52 17.52 16.52 16.96 0.0M
2024-08-20 17.11 17.19 17.11 17.18 0.0M
2024-08-19 19.30 19.30 17.95 17.95 0.0M
2024-08-16 19.59 20.30 18.43 18.89 0.0M
2024-08-14 19.85 19.85 18.15 19.39 0.0M
2024-08-13 18.82 19.37 17.53 19.00 0.0M
2024-08-12 18.45 18.46 17.24 18.45 0.0M
2024-08-09 18.42 18.42 17.89 18.09 0.0M
2024-08-08 17.55 17.55 17.54 17.55 0.0M
2024-08-06 16.93 17.50 16.93 17.04 0.0M
2024-08-05 19.54 19.54 17.77 17.82 0.0M
2024-08-02 18.17 18.70 18.17 18.70 0.0M
2024-08-01 19.37 19.37 17.79 17.81 0.0M
2024-07-31 17.52 18.45 17.01 18.45 0.0M
2024-07-30 17.80 18.69 17.44 17.58 0.0M
2024-07-29 17.80 17.80 17.80 17.80 0.0M
2024-07-26 17.69 17.71 17.69 17.71 0.0M
2024-07-25 17.10 17.10 16.44 16.93 0.0M
2024-07-24 17.20 18.10 17.20 17.30 0.0M
2024-07-23 19.23 19.23 18.00 18.00 0.0M
2024-07-22 19.50 20.44 18.55 18.85 0.0M
2024-07-19 19.60 19.60 19.50 19.50 0.0M
2024-07-18 19.50 19.50 19.50 19.50 0.0M
2024-07-16 19.15 19.50 19.15 19.50 0.0M
2024-07-15 19.89 19.89 19.50 19.50 0.0M
2024-07-12 19.50 19.89 19.50 19.89 0.0M
2024-07-11 19.46 19.50 19.46 19.50 0.0M
2024-07-10 19.47 19.47 19.45 19.45 0.0M
2024-07-09 19.09 19.09 19.09 19.09 0.0M
2024-07-08 18.72 18.72 18.72 18.72 0.0M
2024-07-04 17.95 18.36 17.95 18.36 0.0M
2024-07-03 17.82 18.00 17.82 18.00 0.0M
2024-07-02 18.36 18.36 17.86 17.86 0.0M
2024-07-01 17.98 18.00 17.98 18.00 0.0M
2024-06-28 17.95 17.98 17.95 17.97 0.0M
2024-06-27 18.67 18.67 18.30 18.30 0.0M
2024-06-26 18.64 18.67 18.64 18.67 0.0M
2024-06-25 18.25 18.63 18.25 18.63 0.0M
2024-06-24 18.95 18.95 18.62 18.62 0.0M
2024-06-21 19.15 19.15 19.00 19.00 0.0M
2024-06-20 19.13 19.15 18.75 19.15 0.0M
2024-06-19 19.13 19.13 19.13 19.13 0.0M
2024-06-18 19.52 19.52 19.52 19.52 0.0M
2024-06-14 19.91 19.91 19.91 19.91 0.0M
2024-06-13 20.65 20.65 20.31 20.31 0.0M
2024-06-12 21.00 21.00 20.67 20.67 0.0M
2024-06-11 22.63 23.00 21.09 21.09 0.0M
2024-06-10 22.19 22.19 20.50 22.19 0.0M
2024-06-07 21.14 21.14 21.14 21.14 0.0M
2024-06-06 19.19 20.14 18.30 20.14 0.0M
2024-06-05 17.91 19.19 17.37 19.19 0.0M
2024-06-04 18.28 18.28 18.28 18.28 0.0M
2024-06-03 19.24 19.24 19.24 19.24 0.0M
2024-05-31 20.25 20.25 20.25 20.25 0.0M
2024-05-30 21.31 21.31 21.31 21.31 0.0M
2024-05-29 22.43 22.43 22.43 22.43 0.0M
2024-05-28 23.61 23.61 23.61 23.61 0.0M
2024-05-27 24.85 24.85 24.85 24.85 0.0M
2024-05-24 26.15 26.15 26.15 26.15 0.0M
2024-05-23 27.52 27.52 27.52 27.52 0.0M
2024-05-22 31.00 31.00 28.96 28.96 0.0M
2024-05-21 30.48 30.48 30.48 30.48 0.0M
2024-05-18 29.03 29.03 27.65 29.03 0.0M
2024-05-17 27.65 27.65 27.65 27.65 0.0M
2024-05-16 26.34 26.34 25.15 26.34 0.0M
2024-05-15 23.95 23.95 23.95 23.95 0.0M
2024-05-14 21.78 21.78 21.78 21.78 0.0M
2024-05-13 18.00 19.80 17.10 19.80 0.0M
2024-05-10 18.30 18.30 18.00 18.00 0.0M
2024-05-09 19.65 19.65 18.30 18.30 0.0M
2024-05-08 19.83 19.83 19.69 19.78 0.0M
2024-05-07 19.00 19.00 18.10 18.97 0.0M
2024-05-06 19.98 19.98 18.08 19.02 0.0M
2024-05-03 18.70 19.48 18.00 18.35 0.0M
2024-05-02 20.48 20.48 17.11 18.33 0.0M
2024-04-30 20.27 20.27 18.55 18.66 0.0M
2024-04-29 20.27 21.00 19.40 19.87 0.0M
2024-04-26 20.44 20.44 18.56 19.78 0.0M
2024-04-25 18.87 18.88 18.40 18.59 0.0M
2024-04-24 16.48 17.60 16.43 17.18 0.0M
2024-04-23 17.10 17.85 17.00 17.85 0.0M
2024-04-22 17.00 18.10 17.00 17.98 0.0M
2024-04-19 17.26 17.99 16.34 16.49 0.0M
2024-04-18 16.06 17.66 16.06 17.61 0.0M
2024-04-16 17.55 18.93 15.75 16.06 0.0M
2024-04-15 16.09 17.69 16.09 17.21 0.0M
2024-04-12 16.80 16.80 15.61 16.09 0.0M
2024-04-10 16.81 16.81 15.20 15.28 0.0M
2024-04-09 17.00 17.00 16.00 16.48 0.0M
2024-04-08 17.71 17.89 16.86 17.00 0.0M
2024-04-05 15.86 17.79 15.86 16.86 0.0M
2024-04-04 16.50 16.50 16.18 16.18 0.0M
2024-04-03 16.95 16.98 16.18 16.18 0.0M
2024-04-02 15.50 16.92 15.32 16.18 0.0M
2024-04-01 15.67 16.12 15.67 16.12 0.0M
2024-03-28 15.37 15.37 15.36 15.36 0.0M
2024-03-27 16.63 16.63 15.36 15.36 0.0M
2024-03-26 16.15 16.15 15.33 16.14 0.0M
2024-03-22 15.32 15.99 15.30 15.85 0.0M
2024-03-21 15.32 15.32 15.32 15.32 0.0M
2024-03-20 15.62 15.62 15.31 15.32 0.0M
2024-03-19 14.88 15.62 14.15 15.62 0.0M
2024-03-18 15.50 15.55 14.23 14.88 0.0M
2024-03-15 15.58 16.20 14.80 14.81 0.0M
2024-03-14 15.58 15.58 15.11 15.49 0.0M
2024-03-13 16.05 16.05 15.20 15.90 0.0M
2024-03-12 16.40 16.40 16.00 16.00 0.0M
2024-03-11 16.33 16.34 15.57 15.63 0.0M
2024-03-07 15.57 15.57 15.57 15.57 0.0M
2024-03-06 15.60 15.60 14.83 14.83 0.0M
2024-03-05 15.60 15.60 14.60 15.60 0.0M
2024-03-04 15.97 15.97 15.26 15.28 0.0M
2024-03-02 15.96 15.96 15.17 15.21 0.0M
2024-03-01 17.29 17.29 15.65 15.96 0.0M
2024-02-29 15.40 16.48 14.93 16.47 0.0M
2024-02-28 16.61 16.99 15.51 15.71 0.0M
2024-02-27 16.97 17.39 15.81 16.28 0.0M
2024-02-26 16.66 17.14 15.56 16.64 0.0M
2024-02-23 16.30 16.33 15.33 16.33 0.0M
2024-02-22 14.82 15.56 14.09 15.56 0.0M
2024-02-21 15.86 15.92 14.53 14.82 0.0M
2024-02-20 15.49 16.26 15.01 15.17 0.0M
2024-02-19 15.29 15.49 15.06 15.49 0.0M
2024-02-16 15.35 15.35 14.75 14.76 0.0M
2024-02-15 15.47 15.47 14.62 14.62 0.0M
2024-02-14 15.28 15.34 14.61 14.74 0.0M
2024-02-13 16.04 16.04 14.56 14.61 0.0M
2024-02-12 15.30 15.73 15.00 15.31 0.0M
2024-02-09 15.00 15.50 15.00 15.00 0.0M
2024-02-08 15.96 15.96 14.44 14.90 0.0M
2024-02-07 16.01 16.01 14.49 15.20 0.0M
2024-02-06 15.25 15.25 15.20 15.25 0.0M
2024-02-05 14.95 14.95 13.86 14.58 0.0M
2024-02-02 14.53 14.53 14.53 14.53 0.0M
2024-02-01 13.97 14.53 13.97 14.53 0.0M
2024-01-31 14.25 14.45 14.25 14.25 0.0M
2024-01-30 14.70 14.70 14.17 14.17 0.0M
2024-01-29 14.17 14.45 14.17 14.45 0.0M
2024-01-25 14.45 14.74 14.45 14.45 0.0M
2024-01-24 14.74 14.74 14.74 14.74 0.0M
2024-01-23 15.04 15.04 15.04 15.04 0.0M
2024-01-20 15.32 15.32 15.02 15.04 0.0M
2024-01-19 15.32 15.62 15.32 15.32 0.0M
2024-01-18 15.32 15.32 15.32 15.32 0.0M
2024-01-17 15.32 15.32 15.02 15.02 0.0M
2024-01-16 15.32 15.32 15.32 15.32 0.0M
2024-01-15 15.63 15.94 15.32 15.32 0.0M
2024-01-12 15.63 15.63 15.63 15.63 0.0M
2024-01-11 15.94 15.94 15.94 15.94 0.0M
2024-01-10 16.59 16.59 16.26 16.26 0.0M
2024-01-09 16.60 16.62 16.59 16.59 0.0M
2024-01-08 15.99 16.30 15.68 16.30 0.0M
2024-01-05 15.99 15.99 15.99 15.99 0.0M
2024-01-04 15.65 15.99 15.65 15.99 0.0M
2024-01-03 15.95 15.95 15.68 15.68 0.0M
2024-01-02 15.99 15.99 15.99 15.99 0.0M
2024-01-01 15.37 15.99 15.37 15.99 0.0M