RIR Power Electronics Ltd (RIRL)

RIRL
🏛️ 인도 →
357.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 383.95 388.10 355.30 357.75 1.3M
2025-09-25 365.90 373.95 357.90 373.95 1.2M
2025-09-24 356.00 356.15 350.00 356.15 1.0M
2025-09-23 330.00 339.20 321.05 339.20 0.7M
2025-09-22 315.00 325.70 313.00 323.05 0.5M
2025-09-19 315.75 321.00 309.00 311.45 0.3M
2025-09-18 305.65 319.35 305.65 312.95 1.0M
2025-09-17 297.00 321.60 297.00 304.15 1.0M
2025-09-16 324.00 330.00 312.55 312.60 1.2M
2025-09-15 352.05 352.15 320.30 329.00 1.6M
2025-09-12 333.70 335.40 324.10 335.40 0.9M
2025-09-11 312.30 319.45 310.10 319.45 0.6M
2025-09-10 289.50 304.25 285.10 304.25 1.0M
2025-09-09 295.85 295.85 272.80 289.80 2.1M
2025-09-08 281.80 281.80 281.80 281.80 0.1M
2025-09-05 268.40 268.40 268.40 268.40 0.1M
2025-09-04 255.65 255.65 248.40 255.65 0.2M
2025-09-03 233.10 243.50 233.10 243.50 0.2M
2025-09-02 225.00 233.50 225.00 231.95 0.1M
2025-09-01 232.95 237.10 222.50 223.60 0.2M
2025-08-29 224.00 232.95 222.00 232.95 0.2M
2025-08-28 211.00 221.90 206.60 221.90 0.3M
2025-08-26 222.45 222.45 211.35 211.35 0.2M
2025-08-25 223.70 226.00 220.85 222.45 0.1M
2025-08-22 228.00 229.85 223.50 225.30 0.1M
2025-08-21 228.00 232.90 225.25 228.10 0.1M
2025-08-20 232.00 234.40 223.15 225.25 0.2M
2025-08-19 224.00 237.95 218.00 229.35 0.3M
2025-08-18 244.95 249.40 228.05 228.45 0.3M
2025-08-14 249.00 252.50 240.05 240.05 0.1M
2025-08-13 241.90 263.50 241.90 252.65 0.8M
2025-08-12 249.70 254.85 247.70 254.60 0.5M
2025-08-11 242.75 242.75 235.85 242.75 0.4M
2025-08-08 229.00 231.20 223.50 231.20 0.1M
2025-08-07 212.50 225.15 204.20 220.20 0.6M
2025-08-06 226.20 228.90 214.90 214.90 0.3M
2025-08-05 229.85 235.70 225.00 226.20 0.2M
2025-08-04 220.10 241.90 220.10 225.85 0.4M
2025-08-01 231.65 237.70 231.65 231.65 0.1M
2025-07-31 248.30 252.95 243.80 243.80 0.2M
2025-07-30 265.10 265.10 255.10 256.60 0.1M
2025-07-29 264.40 280.00 264.40 266.40 0.4M
2025-07-28 290.90 290.90 278.30 278.30 0.1M
2025-07-25 291.40 299.00 288.00 292.90 0.3M
2025-07-24 295.00 296.76 286.04 287.88 0.3M
2025-07-23 289.00 295.40 283.00 293.01 0.7M
2025-07-22 286.20 296.00 284.00 285.82 0.6M
2025-07-21 279.00 285.00 274.00 284.17 0.6M
2025-07-18 268.23 277.44 268.23 271.53 0.8M
2025-07-17 265.86 268.89 260.82 264.23 0.1M
2025-07-16 264.04 275.80 257.00 265.86 0.4M
2025-07-15 279.99 279.99 269.11 269.11 0.4M
2025-07-14 291.10 291.10 280.60 283.27 0.5M
2025-07-11 269.40 277.24 268.62 277.24 0.4M
2025-07-10 269.00 269.90 263.10 264.04 0.2M
2025-07-09 275.00 275.00 265.00 267.34 0.2M
2025-07-08 275.00 279.80 271.73 273.05 0.1M
2025-07-07 271.20 279.00 270.82 274.42 0.3M
2025-07-04 268.50 270.50 263.00 265.76 0.1M
2025-07-03 267.31 271.40 266.10 269.34 0.1M
2025-07-02 266.50 273.01 264.00 267.42 0.3M
2025-07-01 275.80 275.99 266.60 268.42 0.1M
2025-06-30 275.80 278.70 269.60 273.17 0.2M
2025-06-27 278.06 282.00 268.90 272.00 0.2M
2025-06-26 284.55 286.00 275.50 278.06 0.4M
2025-06-25 273.00 278.98 266.50 277.07 0.4M
2025-06-24 269.80 274.42 264.30 265.71 0.5M
2025-06-23 254.80 272.00 252.66 261.42 0.3M
2025-06-20 258.50 265.00 256.50 260.41 0.2M
2025-06-19 255.24 266.60 246.40 260.93 0.4M
2025-06-18 269.50 269.50 255.50 257.24 0.2M
2025-06-17 273.40 276.40 261.10 262.55 0.3M
2025-06-16 269.00 276.40 260.30 273.33 0.4M
2025-06-13 261.80 283.23 261.80 269.18 1.1M
2025-06-12 283.80 289.68 275.20 275.57 0.5M
2025-06-11 305.48 313.20 287.60 289.68 0.7M
2025-06-10 298.00 311.00 292.30 302.74 0.6M
2025-06-09 292.48 301.76 275.00 298.90 1.0M
2025-06-06 280.30 287.39 279.18 287.39 0.6M
2025-06-05 269.89 274.04 255.61 273.71 1.5M
2025-06-04 258.20 260.99 255.61 260.99 0.2M
2025-06-03 247.00 248.57 242.50 248.57 0.5M
2025-06-02 230.00 236.73 228.10 236.73 0.5M
2025-05-30 220.00 234.00 216.00 225.46 0.7M
2025-05-29 239.00 244.50 226.63 227.05 0.5M
2025-05-28 244.34 244.34 223.50 238.56 0.7M
2025-05-27 232.71 232.71 226.06 232.71 0.3M
2025-05-26 211.08 221.63 211.08 221.63 0.4M
2025-05-23 202.40 211.08 195.20 211.08 0.5M
2025-05-22 204.76 204.76 198.00 201.03 0.7M
2025-05-21 185.73 195.01 184.51 195.01 0.2M
2025-05-20 189.83 192.50 184.50 185.73 0.2M
2025-05-19 185.40 195.88 185.40 187.96 0.2M
2025-05-16 193.65 197.10 186.16 188.60 0.3M
2025-05-15 198.70 198.70 189.00 193.65 0.1M
2025-05-14 207.00 207.00 193.51 194.26 0.3M
2025-05-13 209.40 210.90 201.10 203.69 0.2M
2025-05-12 202.00 202.04 196.30 202.04 0.1M
2025-05-09 176.52 193.80 176.52 192.42 0.3M
2025-05-08 192.50 193.46 181.00 184.60 0.1M
2025-05-07 173.56 191.50 173.28 188.60 0.2M
2025-05-06 188.21 190.60 182.15 182.40 0.2M
2025-05-05 200.00 205.00 189.60 191.73 0.4M
2025-05-02 190.00 199.90 186.41 197.24 0.2M
2025-04-30 190.71 200.50 187.79 191.05 1.0M
2025-04-29 202.50 203.91 197.67 197.67 0.6M
2025-04-28 216.00 217.70 208.07 208.07 0.4M
2025-04-25 230.00 233.00 219.02 219.02 0.5M
2025-04-24 2,218.00 2,338.80 2,176.20 2,305.45 0.0M
2025-04-23 2,126.00 2,227.45 2,100.00 2,227.45 0.0M
2025-04-22 2,205.10 2,220.05 2,094.85 2,121.40 0.0M
2025-04-21 2,369.00 2,369.00 2,205.10 2,205.10 0.0M
2025-04-17 2,349.00 2,395.00 2,300.05 2,321.15 0.0M
2025-04-16 2,444.95 2,444.95 2,316.80 2,349.60 0.0M
2025-04-15 2,488.90 2,488.90 2,392.05 2,401.70 0.0M
2025-04-11 2,425.00 2,440.00 2,339.00 2,393.15 0.0M
2025-04-09 2,440.00 2,440.00 2,318.40 2,324.55 0.0M
2025-04-08 2,307.00 2,471.15 2,255.00 2,440.40 0.0M
2025-04-07 2,353.50 2,353.50 2,353.50 2,353.50 0.0M
2025-04-04 2,585.00 2,612.00 2,456.30 2,477.35 0.0M
2025-04-03 2,511.00 2,610.00 2,429.00 2,585.55 0.0M
2025-04-02 2,474.95 2,584.40 2,470.00 2,541.25 0.0M
2025-04-01 2,309.00 2,461.50 2,263.00 2,461.35 0.0M
2025-03-28 2,330.00 2,394.50 2,200.00 2,344.30 0.0M
2025-03-27 2,200.00 2,320.00 2,155.05 2,284.85 0.0M
2025-03-26 2,135.00 2,253.60 2,050.15 2,211.90 0.0M
2025-03-25 2,255.85 2,327.70 2,135.05 2,146.30 0.0M
2025-03-24 2,346.95 2,387.00 2,188.00 2,244.65 0.0M
2025-03-21 2,270.00 2,347.35 2,207.35 2,301.15 0.0M
2025-03-20 2,370.00 2,415.60 2,192.55 2,235.60 0.1M
2025-03-19 2,300.60 2,300.60 2,300.60 2,300.60 0.0M
2025-03-18 2,179.90 2,191.05 2,179.00 2,191.05 0.0M
2025-03-17 2,062.80 2,086.75 2,009.25 2,086.75 0.0M
2025-03-13 1,958.00 1,989.35 1,919.00 1,987.40 0.0M
2025-03-12 1,839.95 1,894.65 1,806.00 1,894.65 0.0M
2025-03-11 1,718.55 1,804.45 1,632.65 1,804.45 0.0M
2025-03-10 1,719.80 1,722.85 1,676.00 1,718.55 0.0M
2025-03-07 1,588.95 1,640.85 1,565.10 1,640.85 0.0M
2025-03-06 1,469.50 1,563.25 1,414.45 1,562.75 0.1M
2025-03-05 1,500.20 1,626.70 1,471.80 1,488.85 0.0M
2025-03-04 1,562.00 1,615.00 1,549.00 1,549.25 0.1M
2025-03-03 1,716.35 1,773.90 1,630.50 1,630.50 0.0M
2025-02-28 1,784.95 1,786.50 1,713.15 1,716.30 0.0M
2025-02-27 1,803.00 1,803.65 1,753.80 1,803.30 0.0M
2025-02-25 1,601.00 1,717.80 1,601.00 1,717.80 0.0M
2025-02-24 1,720.40 1,730.00 1,634.40 1,636.00 0.0M
2025-02-21 1,680.00 1,720.40 1,650.00 1,720.40 0.0M
2025-02-20 1,626.80 1,757.95 1,626.80 1,638.50 0.0M
2025-02-19 1,712.40 1,850.00 1,712.40 1,712.40 0.1M
2025-02-18 1,815.65 1,835.00 1,802.50 1,802.50 0.0M
2025-02-17 1,950.00 1,950.00 1,897.35 1,897.35 0.0M
2025-02-14 2,055.00 2,089.95 1,997.20 1,997.20 0.0M
2025-02-13 2,145.05 2,233.95 2,102.30 2,102.30 0.0M
2025-02-12 2,212.00 2,400.00 2,211.85 2,212.90 0.0M
2025-02-11 2,449.95 2,449.95 2,328.25 2,328.25 0.0M
2025-02-10 2,529.85 2,529.85 2,450.75 2,450.75 0.0M
2025-02-07 2,612.00 2,659.90 2,479.65 2,579.70 0.0M
2025-02-06 2,699.80 2,722.00 2,555.60 2,610.15 0.0M
2025-02-05 2,402.00 2,593.15 2,402.00 2,593.15 0.0M
2025-02-04 2,580.00 2,580.00 2,465.70 2,469.70 0.0M
2025-02-03 2,650.00 2,650.00 2,595.45 2,595.45 0.0M
2025-02-01 2,785.00 2,785.00 2,601.65 2,732.05 0.0M
2025-01-31 2,799.00 2,799.00 2,690.00 2,738.55 0.0M
2025-01-30 2,819.90 2,829.95 2,704.10 2,743.50 0.0M
2025-01-29 2,707.00 2,847.00 2,668.20 2,808.55 0.0M
2025-01-28 2,857.95 2,858.20 2,724.80 2,724.80 0.0M
2025-01-27 2,900.00 2,994.95 2,868.20 2,868.20 0.0M
2025-01-24 3,146.00 3,146.00 2,999.00 3,019.15 0.0M
2025-01-23 3,013.00 3,153.75 3,013.00 3,153.75 0.0M
2025-01-22 2,950.00 3,060.00 2,866.05 3,003.60 0.0M
2025-01-21 3,127.00 3,199.95 2,985.00 3,015.60 0.0M
2025-01-20 3,016.50 3,150.00 3,016.50 3,126.40 0.0M
2025-01-17 3,026.95 3,026.95 2,882.40 3,001.50 0.0M
2025-01-16 2,964.85 3,029.65 2,877.50 2,970.55 0.0M
2025-01-15 3,049.90 3,049.90 2,907.00 2,966.25 0.0M
2025-01-14 3,030.00 3,162.40 2,945.00 3,059.20 0.0M
2025-01-13 3,255.00 3,255.00 3,058.40 3,087.70 0.0M
2025-01-10 3,073.80 3,250.00 2,979.70 3,219.35 0.0M
2025-01-09 3,298.00 3,298.00 3,136.50 3,136.50 0.0M
2025-01-08 3,367.90 3,389.00 3,175.60 3,301.55 0.0M
2025-01-07 3,228.00 3,410.00 3,116.00 3,334.85 0.0M
2025-01-06 3,387.00 3,387.00 3,064.85 3,278.80 0.0M
2025-01-03 3,239.90 3,319.00 3,073.00 3,226.15 0.0M
2025-01-02 3,095.00 3,169.80 3,093.75 3,169.80 0.0M
2025-01-01 2,864.80 3,018.90 2,771.70 3,018.90 0.0M