Rishiroop Ltd (RISI)

RISI
🏛️ 인도 →
125.45
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
2021-12-31 126.00 126.00 119.00 121.70 0.0M
2021-12-30 118.30 124.75 118.30 123.95 0.0M
2021-12-29 124.90 125.45 119.00 121.95 0.0M
2021-12-28 122.60 127.00 119.40 122.85 0.0M
2021-12-27 118.25 123.55 118.25 121.10 0.0M
2021-12-24 117.00 119.40 114.10 118.20 0.0M
2021-12-23 115.85 116.45 112.00 115.45 0.0M
2021-12-22 115.85 116.35 115.00 115.85 0.0M
2021-12-21 113.50 114.90 103.00 112.95 0.0M
2021-12-20 115.50 116.75 109.15 113.50 0.0M
2021-12-17 118.00 118.00 113.35 115.65 0.0M
2021-12-16 117.35 119.00 114.20 115.65 0.0M
2021-12-15 115.00 117.35 114.50 115.40 0.0M
2021-12-14 119.00 119.00 113.00 114.35 0.0M
2021-12-13 117.95 119.65 115.30 116.20 0.0M
2021-12-10 113.10 117.45 113.10 115.70 0.0M
2021-12-09 116.10 118.80 115.00 115.70 0.0M
2021-12-08 114.10 117.00 113.35 116.00 0.0M
2021-12-07 116.00 117.95 112.85 113.60 0.0M
2021-12-06 116.20 119.70 112.50 114.00 0.0M
2021-12-03 120.25 120.25 115.00 116.00 0.0M
2021-12-02 124.00 124.00 116.70 117.85 0.0M
2021-12-01 120.00 122.40 116.05 117.40 0.0M
2021-11-30 120.00 124.90 119.15 120.30 0.0M
2021-11-29 126.00 126.00 115.30 123.50 0.0M
2021-11-26 125.15 128.40 123.30 123.65 0.0M
2021-11-25 124.30 126.30 122.60 125.90 0.0M
2021-11-24 126.00 128.85 123.00 124.15 0.0M
2021-11-23 122.15 127.00 122.15 125.60 0.0M
2021-11-22 122.40 128.00 122.40 124.60 0.0M
2021-11-18 129.00 129.00 124.00 126.00 0.0M
2021-11-17 130.75 130.75 126.15 126.60 0.0M
2021-11-16 128.00 129.70 126.05 128.55 0.0M
2021-11-15 130.00 130.85 124.20 126.45 0.0M
2021-11-12 131.75 131.75 126.70 128.75 0.0M
2021-11-11 131.75 131.75 128.20 128.35 0.0M
2021-11-10 125.50 129.60 125.50 128.60 0.0M
2021-11-09 126.25 129.95 126.25 127.60 0.0M
2021-11-08 129.00 134.70 121.30 128.85 0.0M
2021-11-04 130.90 133.00 128.00 130.70 0.0M
2021-11-03 126.00 128.75 126.00 127.90 0.0M
2021-11-02 127.45 127.45 125.00 126.00 0.0M
2021-11-01 123.60 132.00 118.05 124.95 0.0M
2021-10-29 118.00 123.00 113.50 121.80 0.0M
2021-10-28 118.05 123.90 118.05 118.85 0.0M
2021-10-27 122.50 122.50 119.00 121.45 0.0M
2021-10-26 119.40 123.40 113.50 122.30 0.0M
2021-10-25 128.25 128.25 113.05 116.30 0.0M
2021-10-22 129.90 134.00 120.20 122.40 0.0M
2021-10-21 125.00 136.00 122.00 128.50 0.2M
2021-10-20 125.55 128.00 120.00 125.55 0.0M
2021-10-19 126.95 129.70 124.00 125.55 0.0M
2021-10-18 120.90 130.00 120.00 124.15 0.1M
2021-10-14 120.90 120.90 118.00 118.95 0.0M
2021-10-13 119.00 121.00 114.60 120.40 0.0M
2021-10-12 117.40 121.00 115.00 117.50 0.0M
2021-10-11 113.00 118.00 112.25 117.50 0.0M
2021-10-08 109.00 113.95 109.00 110.80 0.0M
2021-10-07 114.10 114.65 109.30 111.20 0.0M
2021-10-06 114.75 114.75 110.25 112.40 0.0M
2021-10-05 108.00 111.00 107.55 110.70 0.0M
2021-10-04 109.50 109.50 106.35 106.65 0.0M
2021-10-01 105.50 107.95 105.25 106.30 0.0M
2021-09-30 106.80 107.00 105.00 106.80 0.0M
2021-09-29 103.55 105.40 103.10 104.75 0.0M
2021-09-28 104.00 106.10 102.50 103.40 0.0M
2021-09-27 107.60 107.60 102.60 103.40 0.0M
2021-09-24 107.95 107.95 104.00 104.75 0.0M
2021-09-23 105.40 108.65 103.50 105.60 0.0M
2021-09-22 104.00 105.90 103.80 104.90 0.0M
2021-09-21 104.00 106.90 102.10 104.30 0.0M
2021-09-20 102.20 107.85 102.20 104.40 0.0M
2021-09-17 106.50 108.00 105.00 106.15 0.0M
2021-09-16 108.50 109.70 104.00 106.65 0.0M
2021-09-15 107.10 110.00 107.10 108.05 0.0M
2021-09-14 107.00 110.30 107.00 107.70 0.0M
2021-09-13 111.90 111.90 108.00 108.75 0.0M
2021-09-09 111.10 113.00 108.80 109.05 0.0M
2021-09-08 113.70 113.70 110.20 111.00 0.0M
2021-09-07 112.95 113.80 110.75 113.00 0.0M
2021-09-06 110.00 113.30 110.00 112.60 0.0M
2021-09-03 112.00 112.00 109.60 110.15 0.0M
2021-09-02 111.30 111.90 109.00 110.80 0.0M
2021-09-01 112.95 112.95 111.05 111.55 0.0M
2021-08-31 110.00 113.70 108.85 111.10 0.1M
2021-08-30 107.00 108.75 106.00 108.55 0.0M
2021-08-27 108.60 109.70 103.00 104.60 0.0M
2021-08-26 107.00 108.80 106.30 108.40 0.0M
2021-08-25 103.20 103.65 101.50 103.65 0.0M
2021-08-24 98.90 99.45 97.05 98.75 0.0M
2021-08-23 99.95 99.95 93.35 94.75 0.0M
2021-08-20 102.00 102.00 97.30 97.50 0.0M
2021-08-18 99.45 104.50 99.10 100.10 0.0M
2021-08-17 108.80 109.30 104.30 104.30 0.0M
2021-08-16 111.15 114.50 109.00 109.75 0.0M
2021-08-13 124.00 124.00 114.50 114.50 0.1M
2021-08-12 112.00 120.55 110.10 120.50 0.1M
2021-08-11 110.15 114.00 101.25 109.60 0.1M
2021-08-10 117.05 117.05 110.20 112.45 0.1M
2021-08-09 98.00 106.45 94.20 106.45 0.1M
2021-08-06 98.00 98.00 94.00 96.80 0.0M
2021-08-05 97.00 97.00 93.10 95.95 0.0M
2021-08-04 96.45 97.85 95.80 96.90 0.0M
2021-08-03 97.95 97.95 94.00 96.55 0.0M
2021-08-02 97.20 97.20 94.25 95.50 0.0M
2021-07-30 95.70 97.50 94.00 94.15 0.0M
2021-07-29 94.10 95.95 94.10 95.15 0.0M
2021-07-28 96.40 96.40 93.00 94.30 0.0M
2021-07-27 96.95 96.95 93.90 94.50 0.0M
2021-07-26 93.30 97.00 93.30 94.55 0.0M
2021-07-23 98.45 98.45 94.20 95.40 0.0M
2021-07-22 97.00 98.60 94.05 96.55 0.0M
2021-07-20 95.40 95.40 92.70 93.95 0.0M
2021-07-19 96.00 96.00 92.20 94.65 0.0M
2021-07-16 98.45 98.45 92.10 95.60 0.0M
2021-07-15 98.45 98.45 95.00 96.70 0.0M
2021-07-14 94.10 97.80 94.10 96.50 0.0M
2021-07-13 95.05 98.90 94.00 94.75 0.0M
2021-07-12 99.80 100.00 94.25 94.95 0.0M
2021-07-09 96.10 96.70 94.10 95.75 0.0M
2021-07-08 99.80 99.85 94.60 96.10 0.0M
2021-07-07 95.80 100.50 94.50 96.15 0.0M
2021-07-06 96.95 99.20 95.25 98.20 0.0M
2021-07-05 94.00 96.95 93.05 94.55 0.0M
2021-07-02 94.50 95.95 93.30 94.00 0.0M
2021-07-01 94.30 96.90 94.00 95.35 0.0M
2021-06-30 98.80 98.80 93.25 94.05 0.0M
2021-06-29 99.00 99.00 92.00 94.55 0.0M
2021-06-28 99.90 101.00 94.00 96.50 0.0M
2021-06-25 99.45 99.85 96.00 98.70 0.0M
2021-06-24 100.35 100.35 96.00 96.85 0.0M
2021-06-23 101.90 101.90 97.15 98.30 0.0M
2021-06-22 98.20 100.95 96.25 98.45 0.0M
2021-06-21 101.75 101.75 97.70 98.10 0.0M
2021-06-18 100.65 104.95 98.00 100.75 0.0M
2021-06-17 106.70 106.70 99.50 101.60 0.0M
2021-06-16 102.00 105.00 98.15 104.20 0.0M
2021-06-15 105.50 107.45 101.40 103.05 0.0M
2021-06-14 104.00 108.25 102.35 104.70 0.0M
2021-06-11 104.00 105.70 100.15 103.10 0.0M
2021-06-10 106.00 106.00 103.00 103.80 0.0M
2021-06-09 107.00 109.55 102.00 102.95 0.0M
2021-06-08 112.50 112.50 105.00 106.55 0.0M
2021-06-07 110.00 113.00 107.50 108.80 0.1M
2021-06-04 112.40 112.50 105.00 109.85 0.1M
2021-06-03 107.90 108.40 105.50 108.40 0.1M
2021-06-02 103.25 103.25 99.45 103.25 0.1M
2021-06-01 98.35 98.35 98.35 98.35 0.0M
2021-05-31 93.70 93.70 93.70 93.70 0.0M
2021-05-28 90.95 90.95 86.50 89.25 0.0M
2021-05-27 95.55 97.00 86.50 87.55 0.0M
2021-05-26 99.90 99.90 95.00 95.55 0.0M
2021-05-25 102.70 102.70 96.50 97.10 0.0M
2021-05-24 102.55 103.50 96.30 98.40 0.0M
2021-05-21 112.50 120.10 98.80 100.85 0.3M
2021-05-20 112.75 114.00 107.90 109.75 0.0M
2021-05-19 112.10 112.10 106.60 110.40 0.0M
2021-05-18 114.00 114.00 108.00 109.10 0.0M
2021-05-17 106.50 113.90 105.00 112.25 0.1M
2021-05-14 100.80 108.40 100.80 103.55 0.1M
2021-05-12 99.30 102.00 96.50 98.95 0.1M
2021-05-11 99.90 99.90 93.15 96.50 0.0M
2021-05-10 98.95 100.00 95.25 99.10 0.0M
2021-05-07 96.00 101.00 93.15 94.45 0.0M
2021-05-06 104.00 104.00 92.95 98.40 0.0M
2021-05-05 102.00 104.50 97.95 99.55 0.0M
2021-05-04 93.00 104.25 93.00 101.75 0.1M
2021-05-03 89.50 95.00 87.05 94.80 0.0M
2021-04-30 85.00 89.90 83.25 88.75 0.0M
2021-04-29 83.15 87.95 82.20 84.45 0.0M
2021-04-28 83.70 84.90 82.80 84.70 0.0M
2021-04-27 85.50 87.10 82.85 83.70 0.0M
2021-04-26 83.00 85.45 80.30 83.50 0.0M
2021-04-23 81.50 84.50 81.50 83.95 0.0M
2021-04-22 78.05 82.00 78.00 81.60 0.0M
2021-04-20 80.35 82.10 80.00 80.85 0.0M
2021-04-19 80.00 82.75 77.10 80.65 0.0M
2021-04-16 82.80 85.50 80.00 80.40 0.0M
2021-04-15 78.60 82.50 78.60 80.35 0.0M
2021-04-13 79.25 85.45 77.05 82.50 0.0M
2021-04-12 78.10 81.90 78.10 79.30 0.0M
2021-04-09 80.25 86.00 80.25 84.30 0.0M
2021-04-08 83.00 85.00 82.40 84.90 0.0M
2021-04-07 84.95 84.95 79.50 80.30 0.0M
2021-04-06 84.75 84.75 80.10 83.15 0.0M
2021-04-05 80.25 84.50 79.80 81.00 0.0M
2021-04-01 82.40 82.70 79.50 80.50 0.0M
2021-03-31 79.90 81.55 79.05 81.45 0.0M
2021-03-30 79.00 79.95 77.75 79.45 0.0M
2021-03-26 78.20 81.00 77.35 77.95 0.0M
2021-03-25 78.00 80.90 76.15 80.90 0.0M
2021-03-24 82.35 82.40 79.10 79.75 0.0M
2021-03-23 83.15 83.15 78.10 81.70 0.0M
2021-03-22 82.95 84.95 79.05 81.50 0.0M
2021-03-19 80.00 84.40 79.00 81.85 0.0M
2021-03-18 78.70 82.95 77.00 82.55 0.0M
2021-03-17 79.00 81.00 76.00 79.00 0.0M
2021-03-16 81.00 82.50 79.00 80.00 0.0M
2021-03-15 84.75 84.75 81.00 81.00 0.0M
2021-03-12 85.35 85.35 82.35 83.10 0.0M
2021-03-10 85.95 85.95 80.65 82.15 0.0M
2021-03-09 83.15 85.00 80.00 83.35 0.0M
2021-03-08 84.00 84.10 81.20 82.20 0.0M
2021-03-05 85.00 85.00 80.00 80.10 0.0M
2021-03-04 81.05 85.00 81.00 83.65 0.0M
2021-03-03 85.95 85.95 78.05 83.15 0.0M
2021-03-02 81.95 81.95 80.55 81.90 0.0M
2021-03-01 78.05 78.05 78.00 78.05 0.0M
2021-02-26 75.05 76.95 74.15 74.35 0.0M
2021-02-25 79.00 79.00 74.05 77.20 0.0M
2021-02-24 76.95 79.95 74.55 76.65 0.0M
2021-02-23 83.70 83.70 76.35 76.55 0.0M
2021-02-22 87.00 87.00 79.05 79.85 0.0M
2021-02-19 83.65 86.45 79.45 83.20 0.0M
2021-02-18 87.05 90.00 83.10 83.55 0.0M
2021-02-17 91.65 91.70 86.50 87.45 0.0M
2021-02-16 96.65 96.65 93.00 93.65 0.0M
2021-02-15 94.60 96.20 90.25 94.30 0.0M
2021-02-12 93.00 93.70 90.05 92.25 0.0M
2021-02-11 94.80 94.90 88.00 90.30 0.0M
2021-02-10 97.90 98.90 91.50 92.40 0.1M
2021-02-09 95.80 95.80 95.80 95.80 0.0M
2021-02-08 87.10 87.10 87.10 87.10 0.0M
2021-02-05 75.00 79.20 71.60 79.20 0.1M
2021-02-04 72.00 72.00 68.00 72.00 0.0M
2021-02-03 68.60 68.60 68.60 68.60 0.0M
2021-02-02 61.00 65.35 61.00 65.35 0.0M
2021-02-01 60.00 62.25 58.10 62.25 0.0M
2021-01-29 60.50 61.50 59.00 59.30 0.0M
2021-01-28 56.10 61.40 56.10 60.15 0.0M
2021-01-27 55.90 58.90 55.90 58.90 0.0M
2021-01-25 56.20 58.65 56.20 58.05 0.0M
2021-01-22 55.80 56.30 55.75 56.25 0.0M
2021-01-21 58.00 60.10 57.00 57.60 0.0M
2021-01-20 55.80 58.10 55.80 58.10 0.0M
2021-01-19 55.10 55.35 55.10 55.35 0.0M
2021-01-18 57.10 59.70 55.75 55.95 0.0M
2021-01-15 59.00 59.00 57.00 57.05 0.0M
2021-01-14 61.60 61.60 56.55 59.00 0.0M
2021-01-13 59.00 59.00 56.55 58.85 0.0M
2021-01-12 59.90 61.80 56.45 57.00 0.0M
2021-01-11 58.40 58.90 56.10 58.90 0.0M
2021-01-08 56.85 56.85 55.00 56.10 0.0M
2021-01-07 55.50 57.80 54.00 54.15 0.0M
2021-01-06 56.65 58.45 55.00 55.05 0.0M
2021-01-05 57.00 58.50 55.50 56.30 0.0M
2021-01-04 56.55 57.00 56.30 56.45 0.0M
2021-01-01 58.65 59.50 57.60 58.35 0.0M