Rishi Techtex Ltd (RILT)

RILT
🏛️ 인도 →
48.00
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
2023-12-29 40.05 40.05 37.26 39.45 0.0M
2023-12-28 40.05 40.05 38.12 38.79 0.0M
2023-12-27 40.84 40.84 39.01 40.05 0.0M
2023-12-26 40.95 40.95 39.01 40.84 0.0M
2023-12-22 38.74 40.99 37.75 40.95 0.0M
2023-12-21 38.99 39.99 38.99 39.73 0.0M
2023-12-20 42.40 42.40 39.00 39.99 0.0M
2023-12-19 42.50 42.50 39.00 40.50 0.0M
2023-12-18 40.00 42.63 40.00 40.95 0.0M
2023-12-15 39.59 42.49 39.59 40.60 0.0M
2023-12-14 40.85 43.80 40.59 40.60 0.0M
2023-12-13 43.49 43.49 39.76 42.72 0.0M
2023-12-12 38.23 41.42 38.23 41.42 0.0M
2023-12-11 39.99 40.00 37.50 39.45 0.0M
2023-12-08 40.12 41.50 39.00 39.15 0.0M
2023-12-07 43.45 43.45 39.86 40.12 0.0M
2023-12-06 38.20 42.02 38.03 41.95 0.0M
2023-12-05 39.61 41.99 39.61 40.03 0.0M
2023-12-04 44.27 44.90 41.13 41.69 0.0M
2023-12-01 43.99 43.99 40.30 43.29 0.0M
2023-11-30 45.68 45.68 42.01 42.29 0.0M
2023-11-29 45.00 46.25 43.07 44.20 0.0M
2023-11-28 44.95 47.55 43.20 45.32 0.0M
2023-11-24 45.00 51.19 43.80 44.95 0.2M
2023-11-23 40.00 49.00 40.00 44.51 0.2M
2023-11-22 38.00 43.20 35.04 41.23 0.1M
2023-11-21 38.29 38.29 35.45 36.36 0.0M
2023-11-20 38.33 38.33 35.31 36.60 0.0M
2023-11-17 34.94 36.90 32.01 36.45 0.1M
2023-11-16 33.00 34.98 32.02 32.54 0.0M
2023-11-15 32.45 34.99 31.12 33.45 0.0M
2023-11-13 32.90 32.90 31.05 31.99 0.0M
2023-11-12 29.62 31.99 29.62 31.99 0.0M
2023-11-10 32.90 32.90 30.30 30.90 0.0M
2023-11-09 30.30 33.20 30.30 32.06 0.0M
2023-11-08 32.84 36.45 31.05 31.89 0.0M
2023-11-07 36.97 36.97 34.26 34.54 0.0M
2023-11-06 36.00 37.50 35.23 35.77 0.0M
2023-11-03 35.50 36.25 34.40 35.53 0.0M
2023-11-02 36.00 36.50 34.10 34.95 0.0M
2023-11-01 32.69 36.00 31.00 34.79 0.0M
2023-10-31 31.00 32.30 31.00 31.69 0.0M
2023-10-30 31.00 32.96 31.00 31.18 0.0M
2023-10-27 33.90 33.90 31.20 31.29 0.0M
2023-10-26 31.99 31.99 31.00 31.89 0.0M
2023-10-25 32.96 33.99 31.00 31.14 0.0M
2023-10-23 33.99 34.91 31.10 31.81 0.0M
2023-10-20 34.39 34.39 31.81 32.10 0.0M
2023-10-19 34.70 34.70 31.80 32.63 0.0M
2023-10-18 31.16 33.97 31.16 32.96 0.0M
2023-10-17 32.95 33.00 30.50 32.12 0.0M
2023-10-16 31.50 32.50 30.21 30.99 0.0M
2023-10-13 30.50 32.70 30.50 32.56 0.0M
2023-10-12 30.99 33.75 30.12 31.25 0.0M
2023-10-11 31.00 31.19 30.10 31.00 0.0M
2023-10-10 30.99 31.25 30.00 30.37 0.0M
2023-10-09 32.55 34.36 29.30 30.09 0.0M
2023-10-06 33.90 34.58 28.01 32.60 0.0M
2023-10-05 33.80 34.60 33.21 33.38 0.0M
2023-10-04 33.12 35.00 32.20 32.57 0.0M
2023-10-03 36.44 36.50 30.00 34.19 0.1M
2023-09-29 31.55 37.00 31.00 36.09 0.2M
2023-09-28 32.90 32.90 30.05 31.70 0.0M
2023-09-27 32.05 33.57 30.60 31.85 0.0M
2023-09-26 33.55 34.00 31.30 32.25 0.0M
2023-09-25 30.00 34.00 29.99 33.55 0.2M
2023-09-22 29.00 29.89 28.55 28.70 0.0M
2023-09-21 30.50 30.50 29.00 29.36 0.0M
2023-09-20 30.85 30.99 29.20 30.01 0.0M
2023-09-18 29.90 30.93 28.70 29.97 0.1M
2023-09-15 26.00 29.46 26.00 28.70 0.1M
2023-09-14 26.25 26.50 25.81 26.06 0.0M
2023-09-13 25.75 26.50 25.75 25.78 0.0M
2023-09-12 26.00 27.00 25.51 26.39 0.0M
2023-09-11 25.55 28.00 25.55 26.41 0.0M
2023-09-08 26.00 26.20 24.10 25.59 0.0M
2023-09-07 26.50 26.50 23.75 25.88 0.1M
2023-09-06 26.55 27.00 26.50 26.53 0.0M
2023-09-05 26.75 27.00 26.10 26.81 0.0M
2023-09-04 28.90 28.90 26.00 26.06 0.0M
2023-09-01 25.00 26.50 24.85 25.50 0.0M
2023-08-31 25.00 25.75 25.00 25.40 0.0M
2023-08-30 25.40 25.75 24.65 25.14 0.0M
2023-08-29 26.00 26.00 25.00 25.47 0.0M
2023-08-28 26.00 26.49 25.28 26.02 0.0M
2023-08-25 27.00 27.00 25.00 25.42 0.0M
2023-08-24 27.25 27.25 26.51 26.76 0.0M
2023-08-23 26.75 27.00 26.50 27.00 0.0M
2023-08-22 26.62 27.25 26.03 26.43 0.0M
2023-08-21 27.00 28.45 26.50 26.62 0.0M
2023-08-18 27.00 27.00 26.50 26.98 0.0M
2023-08-17 27.00 27.00 26.99 27.00 0.0M
2023-08-16 27.50 27.50 26.00 26.98 0.0M
2023-08-14 28.25 28.25 27.00 27.10 0.0M
2023-08-11 28.00 28.10 28.00 28.10 0.0M
2023-08-10 26.75 28.11 26.75 28.00 0.0M
2023-08-09 28.50 28.50 26.07 26.21 0.0M
2023-08-08 28.00 28.75 27.94 28.30 0.0M
2023-08-07 27.75 28.50 27.28 28.03 0.0M
2023-08-04 28.80 28.80 26.75 27.34 0.0M
2023-08-03 27.00 30.32 26.81 28.99 0.0M
2023-08-02 27.70 28.00 27.07 27.75 0.0M
2023-08-01 28.00 28.40 27.32 28.00 0.0M
2023-07-31 28.69 28.69 27.70 28.25 0.0M
2023-07-28 29.00 29.40 27.61 28.47 0.0M
2023-07-27 29.00 30.79 27.61 28.24 0.0M
2023-07-26 32.59 32.59 28.70 29.37 0.0M
2023-07-25 26.00 31.33 26.00 31.21 0.1M
2023-07-24 27.04 27.04 25.95 26.11 0.0M
2023-07-21 26.20 27.98 26.20 27.04 0.0M
2023-07-20 27.48 27.48 25.00 25.97 0.0M
2023-07-19 26.50 27.00 26.50 26.98 0.0M
2023-07-18 26.60 27.00 26.00 26.00 0.0M
2023-07-17 26.25 27.25 26.00 26.76 0.0M
2023-07-14 25.50 27.98 25.00 25.80 0.0M
2023-07-13 25.74 28.50 25.00 25.00 0.0M
2023-07-12 25.80 26.25 25.80 26.00 0.0M
2023-07-11 26.00 26.00 26.00 26.00 0.0M
2023-07-10 26.00 26.50 25.74 26.00 0.0M
2023-07-07 27.00 28.75 26.00 26.50 0.0M
2023-07-06 26.00 27.50 26.00 26.56 0.0M
2023-07-05 25.75 25.75 25.25 25.74 0.0M
2023-07-04 25.50 25.99 25.50 25.99 0.0M
2023-07-03 26.00 26.00 25.00 25.02 0.0M
2023-06-30 26.30 26.30 26.00 26.29 0.0M
2023-06-28 26.00 27.00 25.75 26.70 0.0M
2023-06-27 26.00 26.49 25.00 25.58 0.0M
2023-06-26 27.00 30.00 25.52 25.67 0.0M
2023-06-23 27.00 27.00 25.00 27.00 0.0M
2023-06-22 26.98 26.98 25.50 26.17 0.0M
2023-06-21 26.50 26.90 26.00 26.50 0.0M
2023-06-20 26.51 27.00 26.51 27.00 0.0M
2023-06-19 27.00 28.00 26.55 27.50 0.0M
2023-06-16 29.00 29.00 26.50 26.61 0.0M
2023-06-15 28.50 28.50 25.50 27.41 0.0M
2023-06-14 28.35 28.35 26.11 26.11 0.0M
2023-06-13 26.69 26.89 25.90 26.50 0.0M
2023-06-12 24.75 26.00 24.05 25.99 0.0M
2023-06-09 23.75 24.75 23.75 24.73 0.0M
2023-06-08 23.70 23.95 23.05 23.75 0.0M
2023-06-07 23.99 23.99 23.01 23.70 0.0M
2023-06-06 23.50 24.00 23.00 24.00 0.0M
2023-06-05 23.50 24.00 23.00 24.00 0.0M
2023-06-02 23.50 24.00 23.50 24.00 0.0M
2023-06-01 22.51 23.50 22.31 23.45 0.0M
2023-05-31 24.00 24.00 22.61 23.24 0.0M
2023-05-30 23.75 24.30 22.31 23.75 0.0M
2023-05-29 24.30 24.45 23.75 24.30 0.0M
2023-05-26 24.45 24.45 24.45 24.45 0.0M
2023-05-25 26.80 26.80 24.00 24.12 0.0M
2023-05-24 23.75 25.80 23.75 25.64 0.0M
2023-05-23 24.25 25.00 23.50 24.00 0.0M
2023-05-22 24.00 25.00 24.00 24.99 0.0M
2023-05-19 23.50 23.90 23.50 23.90 0.0M
2023-05-18 23.60 25.99 22.75 24.00 0.0M
2023-05-17 26.49 26.49 21.70 22.87 0.0M
2023-05-16 24.00 25.98 23.30 25.30 0.0M
2023-05-15 24.50 24.50 23.25 23.75 0.0M
2023-05-12 22.00 24.50 22.00 23.59 0.0M
2023-05-11 22.00 22.00 21.99 21.99 0.0M
2023-05-10 21.56 22.00 21.56 22.00 0.0M
2023-05-09 22.25 22.75 21.05 22.00 0.0M
2023-05-08 21.95 22.00 21.95 22.00 0.0M
2023-05-05 21.55 21.99 21.50 21.50 0.0M
2023-05-04 22.49 22.49 21.55 21.95 0.0M
2023-05-03 21.00 22.50 21.00 22.00 0.0M
2023-05-02 21.50 21.50 21.00 21.00 0.0M
2023-04-28 19.76 20.82 19.76 20.65 0.0M
2023-04-27 20.00 20.00 19.80 20.00 0.0M
2023-04-26 20.20 20.30 20.20 20.30 0.0M
2023-04-25 20.00 20.25 19.51 20.25 0.0M
2023-04-24 19.56 20.00 19.56 20.00 0.0M
2023-04-21 20.00 20.00 19.10 20.00 0.0M
2023-04-20 20.00 20.25 19.85 20.25 0.0M
2023-04-19 19.50 20.20 19.25 19.70 0.0M
2023-04-18 19.55 20.00 19.35 19.35 0.0M
2023-04-17 20.00 20.00 20.00 20.00 0.0M
2023-04-13 19.75 20.00 19.75 20.00 0.0M
2023-04-12 20.00 20.00 20.00 20.00 0.0M
2023-04-11 20.00 20.25 20.00 20.00 0.0M
2023-04-10 19.50 20.25 19.50 19.50 0.0M
2023-04-06 20.00 20.00 19.55 19.55 0.0M
2023-04-05 19.75 19.75 18.85 19.75 0.0M
2023-04-03 20.00 20.00 19.82 20.00 0.0M
2023-03-31 20.75 21.00 20.00 20.00 0.0M
2023-03-29 20.00 20.50 20.00 20.50 0.0M
2023-03-28 21.75 22.20 20.01 20.99 0.0M
2023-03-27 22.00 22.25 22.00 22.00 0.0M
2023-03-24 19.35 23.22 19.35 21.60 0.0M
2023-03-23 20.50 20.50 18.60 19.35 0.0M
2023-03-22 20.40 20.40 20.40 20.40 0.0M
2023-03-21 20.45 20.45 20.00 20.45 0.0M
2023-03-20 19.25 20.50 19.10 20.08 0.0M
2023-03-17 19.24 20.50 19.01 20.00 0.0M
2023-03-16 19.24 19.24 19.24 19.24 0.0M
2023-03-15 18.76 19.24 18.60 19.24 0.0M
2023-03-14 18.76 18.90 18.76 18.83 0.0M
2023-03-13 19.79 19.79 19.00 19.00 0.0M
2023-03-10 19.50 19.69 19.26 19.43 0.0M
2023-03-09 20.49 20.49 19.00 19.23 0.0M
2023-03-08 20.00 20.00 19.62 20.00 0.0M
2023-03-06 20.50 20.50 19.67 19.94 0.0M
2023-03-03 20.25 20.50 19.81 20.22 0.0M
2023-03-02 20.30 20.88 19.20 20.24 0.0M
2023-03-01 20.75 20.99 20.70 20.70 0.0M
2023-02-28 22.60 22.60 19.50 20.80 0.0M
2023-02-24 23.50 23.50 22.60 23.40 0.0M
2023-02-23 24.90 24.90 23.30 23.30 0.0M
2023-02-22 24.85 24.85 24.30 24.30 0.0M
2023-02-21 24.05 24.05 24.05 24.05 0.0M
2023-02-20 24.15 24.15 24.00 24.05 0.0M
2023-02-17 24.50 24.50 24.50 24.50 0.0M
2023-02-16 24.65 24.65 23.55 23.60 0.0M
2023-02-15 24.75 24.75 24.50 24.50 0.0M
2023-02-14 25.90 25.90 24.35 24.45 0.0M
2023-02-13 25.85 26.00 25.00 25.45 0.0M
2023-02-10 25.20 25.95 25.20 25.95 0.0M
2023-02-09 26.00 26.50 25.25 26.25 0.0M
2023-02-08 27.40 27.95 26.50 26.50 0.0M
2023-02-07 27.65 28.95 26.00 26.90 0.0M
2023-02-06 27.05 27.60 26.50 26.50 0.0M
2023-02-03 25.60 26.50 25.60 26.50 0.0M
2023-02-02 25.00 25.00 25.00 25.00 0.0M
2023-02-01 28.00 28.00 25.10 25.10 0.0M
2023-01-31 26.85 26.85 25.75 25.75 0.0M
2023-01-30 26.00 27.00 25.25 26.85 0.0M
2023-01-27 25.95 26.00 25.90 25.95 0.0M
2023-01-24 25.50 26.50 25.50 25.90 0.0M
2023-01-23 25.00 25.05 25.00 25.00 0.0M
2023-01-20 25.00 25.95 24.65 24.65 0.0M
2023-01-19 25.00 25.95 25.00 25.85 0.0M
2023-01-18 25.65 25.65 24.60 25.55 0.0M
2023-01-17 24.50 26.00 24.50 24.60 0.0M
2023-01-16 24.15 24.50 24.10 24.50 0.0M
2023-01-13 24.05 24.50 24.00 24.15 0.0M
2023-01-12 24.50 24.50 23.95 23.95 0.0M
2023-01-11 24.25 24.25 23.00 24.00 0.0M
2023-01-10 25.40 25.40 24.10 24.65 0.0M
2023-01-09 25.90 25.90 24.90 25.40 0.0M
2023-01-06 25.90 25.90 25.00 25.05 0.0M
2023-01-05 26.65 26.65 25.05 25.20 0.0M
2023-01-04 26.00 26.00 25.60 26.00 0.0M
2023-01-03 26.35 26.85 26.35 26.85 0.0M
2023-01-02 25.05 26.35 25.05 26.35 0.0M