Rishi Techtex Ltd (RILT)

RILT
🏛️ 인도 →
48.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 47.01 47.01 47.01 47.01 0.1K
10:00 47.01 47.01 47.01 47.01 0.0K
10:25 49.44 49.44 49.44 49.44 0.0K
10:35 49.00 49.00 48.56 48.56 0.0K
10:55 48.56 48.56 48.56 48.56 0.4K
11:20 48.10 48.10 48.10 48.10 0.0K
11:25 48.00 48.00 48.00 48.00 0.2K
11:30 47.01 48.57 47.01 48.57 0.7K
11:40 48.16 48.16 47.01 47.01 2.5K
12:05 48.35 48.35 48.35 48.35 0.0K
12:25 47.70 48.35 47.70 48.35 0.4K
13:15 48.35 48.35 47.01 47.01 0.9K
13:20 47.69 47.69 47.69 47.69 0.0K
13:25 47.69 47.69 47.69 47.69 0.4K
14:20 47.01 48.20 47.01 48.20 0.6K
14:35 48.17 48.20 48.15 48.15 0.3K
14:40 48.04 48.04 48.00 48.00 0.5K
15:00 48.00 48.00 48.00 48.00 0.7K
15:25 48.00 48.00 48.00 48.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.01 49.44 47.01 48.00 0.0M
2025-09-25 48.00 48.00 45.70 47.89 0.0M
2025-09-24 48.35 49.44 47.01 47.93 0.0M
2025-09-23 48.55 48.55 45.05 48.40 0.0M
2025-09-22 46.43 46.43 45.08 46.38 0.0M
2025-09-19 46.06 47.85 44.16 46.49 0.0M
2025-09-18 47.95 48.85 45.00 46.81 0.0M
2025-09-17 46.00 49.95 45.00 47.94 0.0M
2025-09-16 45.99 46.00 45.87 45.99 0.0M
2025-09-15 45.05 46.25 43.00 44.69 0.0M
2025-09-12 46.80 47.49 46.57 47.30 0.0M
2025-09-11 45.00 46.75 43.35 45.91 0.0M
2025-09-10 47.00 47.00 44.10 44.77 0.0M
2025-09-09 46.06 47.84 45.67 47.32 0.0M
2025-09-08 47.06 47.99 44.63 45.89 0.0M
2025-09-05 47.50 47.50 44.25 46.74 0.0M
2025-09-04 50.80 50.80 45.70 47.01 0.0M
2025-09-03 43.96 51.70 43.96 50.92 0.0M
2025-09-02 43.48 45.65 41.30 43.10 0.0M
2025-09-01 49.00 49.00 42.66 43.27 0.0M
2025-08-29 48.00 48.00 45.91 47.99 0.0M
2025-08-28 49.11 49.11 46.05 47.28 0.0M
2025-08-26 49.15 49.15 49.15 49.15 0.0M
2025-08-25 46.56 49.87 45.30 49.20 0.0M
2025-08-22 48.94 48.94 48.00 48.36 0.0M
2025-08-21 49.39 49.39 47.06 48.39 0.0M
2025-08-20 48.98 48.98 47.00 48.38 0.0M
2025-08-19 46.06 48.70 45.60 46.08 0.0M
2025-08-18 50.89 50.89 45.25 46.00 0.0M
2025-08-14 52.80 52.80 46.26 48.00 0.0M
2025-08-13 53.98 53.98 49.80 51.02 0.0M
2025-08-12 58.80 58.80 53.22 53.90 0.0M
2025-08-11 51.00 52.35 50.56 52.00 0.0M
2025-08-08 56.40 56.40 48.17 51.24 0.0M
2025-08-06 56.40 56.40 53.16 54.60 0.0M
2025-08-05 54.85 54.85 51.00 53.79 0.0M
2025-08-04 54.89 56.00 54.00 54.85 0.0M
2025-08-01 53.06 54.89 52.22 53.00 0.0M
2025-07-31 54.99 56.80 52.60 53.20 0.0M
2025-07-30 55.27 55.90 53.50 54.47 0.0M
2025-07-29 56.00 56.00 52.32 55.27 0.0M
2025-07-28 55.59 56.74 52.20 56.25 0.0M
2025-07-25 54.50 55.50 54.00 55.50 0.0M
2025-07-24 58.50 58.50 55.00 55.65 0.0M
2025-07-23 56.99 57.90 54.04 56.40 0.0M
2025-07-22 55.58 55.90 54.05 54.08 0.0M
2025-07-21 56.85 56.89 56.50 56.50 0.0M
2025-07-18 55.16 55.93 52.35 55.40 0.0M
2025-07-17 56.06 57.49 54.50 54.51 0.0M
2025-07-16 55.93 55.93 53.15 55.08 0.0M
2025-07-15 56.16 56.16 54.00 54.92 0.0M
2025-07-14 57.89 59.25 52.52 56.87 0.0M
2025-07-11 55.68 58.25 55.68 57.89 0.0M
2025-07-10 57.89 57.89 54.26 56.96 0.0M
2025-07-09 56.56 56.98 55.81 56.84 0.0M
2025-07-08 58.91 58.91 56.06 56.70 0.0M
2025-07-07 57.71 59.10 55.07 58.91 0.0M
2025-07-04 57.60 57.99 57.32 57.99 0.0M
2025-07-03 56.10 57.99 55.25 57.99 0.0M
2025-07-02 56.06 58.50 55.05 55.93 0.0M
2025-07-01 56.06 58.89 54.10 57.90 0.0M
2025-06-30 56.70 58.00 55.01 55.71 0.0M
2025-06-27 56.66 58.70 54.00 58.30 0.0M
2025-06-26 56.58 59.00 56.00 59.00 0.0M
2025-06-25 58.50 59.00 56.00 58.03 0.0M
2025-06-24 59.20 60.49 58.50 59.93 0.0M
2025-06-23 59.20 59.20 57.55 59.20 0.0M
2025-06-20 56.83 60.00 56.83 59.50 0.0M
2025-06-19 58.88 59.50 56.26 57.99 0.0M
2025-06-18 57.50 57.50 57.50 57.50 0.0M
2025-06-17 58.68 58.99 58.21 58.44 0.0M
2025-06-16 62.00 62.50 57.66 58.68 0.0M
2025-06-13 58.33 61.70 57.75 59.69 0.0M
2025-06-12 58.50 60.00 57.75 58.33 0.0M
2025-06-11 58.50 60.00 56.50 59.25 0.0M
2025-06-10 61.99 61.99 56.50 58.95 0.0M
2025-06-09 60.00 64.40 58.30 58.56 0.0M
2025-06-06 59.00 61.75 58.43 58.60 0.0M
2025-06-05 59.99 59.99 58.03 59.52 0.0M
2025-06-04 66.90 66.90 58.25 58.85 0.0M
2025-06-03 58.52 63.37 55.18 61.30 0.0M
2025-06-02 64.50 64.50 58.50 58.81 0.0M
2025-05-30 62.16 62.16 59.25 60.35 0.0M
2025-05-29 63.78 63.78 60.55 60.95 0.0M
2025-05-28 60.66 64.77 60.66 62.53 0.0M
2025-05-27 64.00 66.50 62.10 62.32 0.1M
2025-05-26 53.01 67.70 51.00 63.69 0.1M
2025-05-23 52.50 57.79 45.03 57.09 0.0M
2025-05-22 49.00 49.00 45.32 48.88 0.0M
2025-05-21 49.90 49.90 46.60 49.49 0.0M
2025-05-20 48.00 50.40 46.10 46.76 0.0M
2025-05-16 48.00 50.75 46.00 49.58 0.0M
2025-05-15 49.90 49.90 46.05 46.99 0.0M
2025-05-14 48.98 49.00 47.00 48.54 0.0M
2025-05-13 51.50 51.50 47.00 48.98 0.0M
2025-05-12 49.00 50.80 43.30 46.01 0.0M
2025-05-09 49.00 49.00 47.00 48.90 0.0M
2025-05-08 52.50 52.50 48.01 49.00 0.0M
2025-05-07 49.45 49.45 47.99 48.00 0.0M
2025-05-06 48.99 48.99 45.67 45.67 0.0M
2025-05-05 49.74 49.74 48.99 48.99 0.0M
2025-05-02 49.00 49.00 45.67 48.99 0.0M
2025-04-30 47.06 47.74 45.67 47.64 0.0M
2025-04-29 46.20 47.80 46.20 47.80 0.0M
2025-04-28 43.00 51.00 43.00 48.00 0.0M
2025-04-25 50.47 50.47 45.25 46.13 0.0M
2025-04-24 49.39 50.00 47.50 49.48 0.0M
2025-04-23 48.60 51.00 47.50 47.98 0.0M
2025-04-22 50.30 50.30 49.75 49.75 0.0M
2025-04-21 48.00 51.54 46.61 48.00 0.0M
2025-04-17 49.10 52.45 49.10 51.25 0.0M
2025-04-16 46.90 49.95 46.90 49.10 0.0M
2025-04-15 49.95 49.95 48.00 48.38 0.0M
2025-04-11 46.60 49.64 44.20 46.12 0.0M
2025-04-09 49.00 49.00 47.05 48.25 0.0M
2025-04-08 49.00 52.49 46.11 49.98 0.0M
2025-04-07 48.89 49.00 48.89 49.00 0.0M
2025-04-04 48.10 49.90 47.50 49.69 0.0M
2025-04-03 50.70 50.70 49.90 49.95 0.0M
2025-04-02 45.00 49.90 45.00 48.45 0.0M
2025-04-01 49.40 49.40 47.29 47.29 0.0M
2025-03-28 51.95 51.95 43.00 44.16 0.0M
2025-03-27 48.40 51.65 45.40 50.95 0.0M
2025-03-26 51.90 51.90 47.25 51.70 0.0M
2025-03-25 51.55 51.55 50.00 50.00 0.0M
2025-03-24 49.00 52.85 49.00 51.50 0.0M
2025-03-21 54.00 55.00 50.00 50.19 0.0M
2025-03-20 52.70 53.50 52.00 52.56 0.0M
2025-03-19 48.00 54.25 46.60 52.00 0.0M
2025-03-18 53.45 53.45 51.99 52.00 0.0M
2025-03-17 48.00 53.50 48.00 52.50 0.0M
2025-03-13 54.00 54.00 47.51 52.40 0.0M
2025-03-12 48.70 51.65 46.80 51.60 0.0M
2025-03-11 52.00 52.00 50.00 50.48 0.0M
2025-03-10 56.99 56.99 48.60 49.90 0.0M
2025-03-07 51.80 51.80 48.05 51.34 0.0M
2025-03-06 51.80 51.80 50.00 50.93 0.0M
2025-03-05 47.39 53.90 47.39 49.65 0.0M
2025-03-04 44.56 48.30 44.56 47.73 0.0M
2025-03-03 45.00 46.49 44.00 45.87 0.0M
2025-02-28 45.06 45.98 44.06 45.79 0.0M
2025-02-27 49.50 50.95 44.20 45.89 0.0M
2025-02-25 49.50 49.80 49.20 49.62 0.0M
2025-02-24 48.75 48.75 48.75 48.75 0.0M
2025-02-21 48.99 50.00 48.99 48.99 0.0M
2025-02-20 48.99 49.95 46.00 47.01 0.0M
2025-02-19 47.99 49.55 45.66 47.39 0.0M
2025-02-18 47.00 48.90 44.05 46.18 0.0M
2025-02-17 48.85 49.98 42.51 47.14 0.0M
2025-02-14 48.80 48.80 46.05 47.83 0.0M
2025-02-13 48.40 48.40 46.50 48.00 0.0M
2025-02-12 48.80 48.80 45.06 47.28 0.0M
2025-02-11 49.50 49.50 46.05 47.00 0.0M
2025-02-10 55.20 59.69 46.04 47.31 0.0M
2025-02-07 62.75 62.75 53.20 54.33 0.0M
2025-02-06 54.21 59.79 54.21 58.00 0.0M
2025-02-05 55.10 59.90 55.10 57.69 0.0M
2025-02-04 58.99 58.99 54.10 54.10 0.0M
2025-02-03 60.00 60.00 52.05 56.72 0.0M
2025-02-01 58.48 58.48 55.00 56.03 0.0M
2025-01-31 59.40 59.40 54.90 57.25 0.0M
2025-01-30 59.40 59.40 55.00 58.09 0.0M
2025-01-29 55.58 58.75 53.25 58.20 0.0M
2025-01-28 55.90 55.90 52.00 54.80 0.0M
2025-01-27 57.10 61.50 52.16 53.14 0.0M
2025-01-24 57.99 57.99 56.99 57.10 0.0M
2025-01-23 55.65 59.39 53.11 54.68 0.0M
2025-01-22 59.00 59.00 53.66 57.98 0.0M
2025-01-21 57.80 64.45 56.35 57.08 0.0M
2025-01-20 55.01 57.80 55.01 57.80 0.0M
2025-01-17 56.90 56.90 53.56 55.01 0.0M
2025-01-16 57.39 57.39 53.56 54.88 0.0M
2025-01-15 57.30 57.30 54.00 55.01 0.0M
2025-01-14 50.05 54.49 50.05 53.68 0.0M
2025-01-13 53.49 55.34 51.56 53.27 0.0M
2025-01-10 58.10 60.95 52.00 53.23 0.0M
2025-01-09 58.56 59.69 57.00 58.00 0.0M
2025-01-08 59.98 59.98 57.10 59.00 0.0M
2025-01-07 58.41 60.00 57.00 59.90 0.0M
2025-01-06 61.25 67.45 55.66 58.41 0.0M
2025-01-03 58.00 58.65 57.50 58.00 0.0M
2025-01-02 58.00 58.55 56.80 57.54 0.0M
2025-01-01 55.90 56.60 55.01 55.68 0.0M