RITES Ltd (RITS)

RITS
🏛️ 인도 →
248.50
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
2022-12-30 170.63 173.50 168.10 169.80 0.1M
2022-12-29 166.50 172.00 165.15 170.15 0.1M
2022-12-28 160.00 169.45 157.60 167.83 0.2M
2022-12-27 159.88 159.88 153.68 156.90 0.1M
2022-12-26 155.00 158.90 152.88 156.60 0.0M
2022-12-23 160.70 162.85 154.83 155.38 0.1M
2022-12-22 165.73 168.43 159.90 163.80 0.0M
2022-12-21 170.53 174.00 162.70 165.30 0.2M
2022-12-20 173.65 174.10 165.40 170.40 0.2M
2022-12-19 179.15 182.00 171.20 173.15 0.2M
2022-12-16 183.00 185.85 177.50 179.83 0.1M
2022-12-15 187.58 188.68 182.83 183.53 0.0M
2022-12-14 192.50 194.35 187.53 188.15 0.1M
2022-12-13 186.50 192.08 186.35 191.40 0.1M
2022-12-12 181.55 186.60 180.50 184.30 0.1M
2022-12-09 184.03 187.05 181.83 182.70 0.1M
2022-12-08 184.15 186.95 183.38 183.70 0.0M
2022-12-07 184.53 188.50 184.50 185.73 0.0M
2022-12-06 183.38 187.70 183.38 185.60 0.1M
2022-12-05 188.00 188.00 184.03 184.60 0.1M
2022-12-02 186.00 189.73 186.00 187.08 0.1M
2022-12-01 183.63 188.15 183.63 186.33 0.1M
2022-11-30 187.55 192.18 181.83 183.88 0.1M
2022-11-29 193.13 196.80 187.50 188.83 0.1M
2022-11-28 194.00 198.23 192.78 193.73 0.1M
2022-11-25 197.75 198.98 194.23 195.23 0.1M
2022-11-24 193.00 203.98 192.73 196.88 0.3M
2022-11-23 192.35 194.85 190.50 192.63 0.1M
2022-11-22 189.35 194.28 188.80 190.75 0.1M
2022-11-21 190.50 194.00 188.55 190.08 0.1M
2022-11-18 192.95 194.98 191.25 192.63 0.1M
2022-11-17 190.53 194.40 189.75 192.65 0.1M
2022-11-16 188.98 196.58 186.05 193.63 0.3M
2022-11-15 182.13 188.90 180.63 188.00 0.2M
2022-11-14 183.53 189.68 180.25 182.13 0.4M
2022-11-11 191.83 194.78 182.08 183.35 0.4M
2022-11-10 202.00 204.50 186.60 190.40 0.5M
2022-11-09 204.50 210.48 202.50 205.05 0.2M
2022-11-07 201.80 208.75 196.33 206.03 0.5M
2022-11-04 209.00 216.60 199.30 201.63 0.6M
2022-11-03 185.68 208.93 185.68 204.80 0.5M
2022-11-02 192.38 192.38 187.00 187.83 0.1M
2022-11-01 191.95 194.25 188.93 191.33 0.2M
2022-10-31 185.58 194.40 183.53 193.15 0.3M
2022-10-28 180.80 188.05 180.80 187.50 0.1M
2022-10-27 191.38 191.38 179.50 180.70 0.2M
2022-10-25 184.35 192.25 182.05 191.38 0.2M
2022-10-24 182.43 184.75 182.43 184.05 0.0M
2022-10-21 187.50 188.78 180.50 182.35 0.1M
2022-10-20 188.30 190.45 185.93 187.13 0.2M
2022-10-19 193.65 196.08 188.03 189.90 0.3M
2022-10-18 192.00 196.48 188.10 192.80 0.2M
2022-10-17 194.00 195.63 185.28 189.58 0.2M
2022-10-14 194.93 202.40 189.83 193.60 1.1M
2022-10-13 172.50 193.50 172.50 190.43 0.7M
2022-10-12 179.53 180.75 169.78 172.23 0.1M
2022-10-11 188.98 188.98 178.00 179.20 0.1M
2022-10-10 182.40 189.95 180.60 186.85 0.3M
2022-10-07 175.65 187.78 174.15 182.08 0.4M
2022-10-06 173.03 179.93 173.03 173.95 0.2M
2022-10-04 171.00 175.95 168.00 172.35 0.3M
2022-10-03 165.63 179.48 165.53 169.18 0.6M
2022-09-30 162.50 164.80 159.10 163.05 0.3M
2022-09-29 152.43 165.28 152.35 162.15 0.4M
2022-09-28 153.75 154.50 148.28 150.95 0.1M
2022-09-27 143.45 152.65 143.45 152.10 0.1M
2022-09-26 146.78 149.98 143.30 144.58 0.1M
2022-09-23 153.93 153.93 148.00 148.63 0.1M
2022-09-22 148.50 149.73 144.60 149.33 0.0M
2022-09-21 147.50 151.50 146.40 148.33 0.0M
2022-09-20 148.98 150.08 148.00 149.60 0.0M
2022-09-19 142.00 149.48 140.93 147.95 0.1M
2022-09-16 148.00 150.53 142.03 143.28 0.1M
2022-09-15 149.25 150.35 147.78 148.10 0.0M
2022-09-14 149.03 150.23 144.58 149.05 0.0M
2022-09-13 152.93 152.93 148.50 149.70 0.0M
2022-09-12 152.50 153.70 150.53 152.13 0.1M
2022-09-09 151.93 153.23 149.93 151.40 0.0M
2022-09-08 149.40 152.25 149.40 151.38 0.0M
2022-09-07 149.05 153.80 149.05 150.60 0.1M
2022-09-06 149.00 151.13 148.30 149.55 0.0M
2022-09-05 150.00 150.73 148.55 149.38 0.0M
2022-09-02 151.25 157.20 148.50 149.35 0.1M
2022-09-01 148.85 151.75 148.05 149.93 0.1M
2022-08-30 150.50 151.18 147.60 148.85 0.1M
2022-08-29 145.20 151.38 145.20 149.10 0.2M
2022-08-26 142.58 146.50 142.23 144.83 0.0M
2022-08-25 140.50 144.72 139.80 143.45 0.0M
2022-08-24 138.50 141.57 138.50 139.65 0.0M
2022-08-23 140.00 142.00 138.72 139.68 0.0M
2022-08-22 138.47 141.50 135.12 140.45 0.0M
2022-08-19 135.50 137.47 134.90 136.70 0.1M
2022-08-18 137.03 137.93 135.03 135.75 0.0M
2022-08-17 139.90 141.00 137.00 137.62 0.1M
2022-08-16 137.50 138.28 134.90 137.95 0.0M
2022-08-12 133.12 136.00 133.12 135.32 0.0M
2022-08-11 134.22 135.50 132.50 133.75 0.0M
2022-08-10 132.78 134.47 132.50 134.22 0.0M
2022-08-08 132.88 133.15 131.55 132.82 0.0M
2022-08-05 133.00 133.57 127.80 132.90 0.0M
2022-08-04 133.00 134.00 130.65 133.62 0.0M
2022-08-03 135.90 136.00 132.15 133.62 0.0M
2022-08-02 134.50 136.00 132.50 133.47 0.0M
2022-08-01 132.50 134.80 130.80 133.57 0.1M
2022-07-29 133.00 133.28 130.35 131.53 1.4M
2022-07-28 127.25 131.90 126.45 130.15 0.1M
2022-07-27 126.67 128.20 125.15 125.85 0.0M
2022-07-26 125.60 128.50 124.75 127.45 0.0M
2022-07-25 127.50 127.50 125.05 125.75 0.0M
2022-07-22 125.75 128.47 123.28 127.53 0.0M
2022-07-21 124.17 125.75 122.45 124.10 0.0M
2022-07-20 121.15 125.35 121.15 124.85 0.0M
2022-07-19 121.65 121.72 120.15 120.62 0.0M
2022-07-18 119.47 122.75 117.95 121.88 0.0M
2022-07-15 118.00 118.50 116.22 117.50 0.0M
2022-07-14 118.65 118.65 114.58 117.50 0.0M
2022-07-13 115.97 118.00 115.75 117.47 4.2M
2022-07-12 119.75 119.75 114.75 115.97 0.0M
2022-07-11 119.90 120.00 118.65 119.62 0.0M
2022-07-08 120.80 120.80 119.25 119.55 0.0M
2022-07-07 118.00 119.88 117.50 119.45 0.0M
2022-07-06 119.25 119.25 116.78 118.08 0.0M
2022-07-05 120.00 120.88 118.50 118.92 0.0M
2022-07-04 118.00 119.97 116.75 119.47 0.0M
2022-07-01 118.45 118.45 116.05 117.55 0.0M
2022-06-30 115.78 117.80 114.38 117.28 0.0M
2022-06-29 114.53 117.50 114.12 115.53 0.0M
2022-06-28 115.00 115.20 113.65 114.90 0.0M
2022-06-27 115.67 115.67 114.03 114.53 0.0M
2022-06-24 115.62 115.88 115.00 115.67 0.0M
2022-06-23 115.55 116.17 114.95 115.62 0.0M
2022-06-22 115.78 116.35 115.25 116.03 0.0M
2022-06-21 114.33 116.33 114.33 115.90 0.0M
2022-06-20 113.38 115.00 113.03 113.90 0.0M
2022-06-17 118.25 119.03 113.90 114.10 0.1M
2022-06-16 120.03 120.03 116.00 116.62 0.0M
2022-06-15 120.67 120.67 119.05 119.22 0.0M
2022-06-14 120.45 120.97 119.50 119.72 0.0M
2022-06-13 120.00 121.25 120.00 120.30 0.0M
2022-06-10 123.80 124.25 121.30 121.55 0.0M
2022-06-09 124.15 124.70 122.22 124.58 0.0M
2022-06-08 123.65 124.08 121.97 122.62 0.0M
2022-06-07 121.50 123.12 121.05 122.55 0.0M
2022-06-06 123.47 123.47 119.55 121.92 0.0M
2022-06-03 122.78 123.25 121.50 122.25 0.0M
2022-06-02 123.97 123.97 121.10 122.55 0.0M
2022-06-01 123.45 124.60 121.95 122.12 0.0M
2022-05-31 123.40 124.33 123.08 123.25 0.0M
2022-05-30 124.90 125.83 122.83 123.25 0.0M
2022-05-27 126.50 126.50 124.00 124.20 0.0M
2022-05-26 125.35 125.55 123.00 123.45 0.0M
2022-05-25 127.17 128.68 123.92 124.30 0.0M
2022-05-24 126.70 128.20 125.22 126.58 0.0M
2022-05-23 126.97 127.83 124.33 126.35 0.0M
2022-05-20 124.00 125.75 123.53 125.40 0.0M
2022-05-19 122.25 124.17 122.25 123.22 0.0M
2022-05-18 126.15 127.47 125.25 125.78 0.0M
2022-05-17 124.00 126.50 123.53 125.95 0.0M
2022-05-16 124.03 125.17 122.53 123.50 0.0M
2022-05-13 124.00 125.10 122.25 123.10 0.0M
2022-05-12 124.00 124.70 122.75 123.10 0.0M
2022-05-11 132.40 132.40 123.75 124.22 0.0M
2022-05-10 129.50 129.50 126.72 128.55 0.0M
2022-05-09 128.25 128.75 126.72 128.10 0.0M
2022-05-06 130.75 130.75 128.97 129.60 0.0M
2022-05-05 132.50 132.97 131.15 131.95 0.0M
2022-05-04 133.15 134.50 130.15 131.00 0.0M
2022-05-02 131.00 134.00 131.00 133.50 0.0M
2022-04-29 135.62 136.30 133.55 134.22 0.0M
2022-04-28 135.00 136.72 134.60 134.97 0.0M
2022-04-27 135.82 136.50 134.05 135.85 0.0M
2022-04-26 135.20 137.90 135.20 135.97 0.0M
2022-04-25 134.32 136.47 134.28 134.70 0.0M
2022-04-22 136.57 138.75 136.10 136.62 0.0M
2022-04-21 136.85 139.00 135.47 137.35 0.0M
2022-04-20 136.15 138.00 134.00 134.97 0.0M
2022-04-19 139.97 140.00 133.68 134.93 0.1M
2022-04-18 138.60 139.07 135.30 138.20 0.1M
2022-04-13 141.15 143.40 134.12 135.72 0.2M
2022-04-12 134.00 143.25 134.00 138.88 0.3M
2022-04-11 133.35 134.70 132.40 133.32 0.0M
2022-04-08 129.40 131.00 129.00 130.35 0.0M
2022-04-07 134.75 134.75 127.75 128.43 0.0M
2022-04-06 134.00 134.75 130.50 131.28 0.0M
2022-04-05 131.97 133.85 130.65 133.25 0.1M
2022-04-04 131.20 131.85 130.35 130.93 0.0M
2022-04-01 132.10 132.10 129.22 130.72 0.0M
2022-03-31 124.08 132.25 124.08 131.40 0.1M
2022-03-30 127.10 129.00 125.83 126.65 0.0M
2022-03-29 126.50 128.38 126.08 126.40 0.0M
2022-03-28 132.00 132.00 126.88 127.12 0.0M
2022-03-25 131.57 132.80 129.40 132.40 0.0M
2022-03-24 129.50 132.97 128.10 131.57 0.0M
2022-03-23 133.45 134.28 132.18 132.80 0.0M
2022-03-22 131.50 132.50 130.70 132.28 0.0M
2022-03-21 132.47 132.47 130.78 131.80 0.0M
2022-03-17 132.40 132.40 130.25 130.93 0.0M
2022-03-16 127.97 129.97 126.83 129.22 0.0M
2022-03-15 127.15 129.12 125.25 125.92 0.0M
2022-03-14 126.00 126.00 122.22 123.22 0.0M
2022-03-11 124.65 125.35 124.40 124.97 0.0M
2022-03-10 125.88 126.50 123.50 124.65 0.0M
2022-03-09 123.28 125.50 123.28 124.00 0.0M
2022-03-08 123.20 123.42 120.75 122.40 0.0M
2022-03-07 125.95 125.95 121.28 122.35 0.0M
2022-03-04 121.15 125.88 121.15 124.10 0.0M
2022-03-03 121.70 124.75 120.92 123.62 0.0M
2022-03-02 121.50 121.50 119.50 120.12 0.0M
2022-02-28 125.45 125.45 120.25 120.72 0.0M
2022-02-25 120.50 125.88 120.50 122.95 0.0M
2022-02-24 122.45 125.08 121.50 122.28 0.1M
2022-02-23 126.03 127.75 124.75 127.30 0.0M
2022-02-22 122.50 125.88 122.50 125.47 0.0M
2022-02-21 126.50 126.50 122.10 124.92 0.0M
2022-02-18 128.95 128.95 125.03 125.40 0.0M
2022-02-17 128.72 129.55 127.05 127.25 0.0M
2022-02-16 129.62 130.25 128.00 128.47 0.0M
2022-02-15 127.53 128.97 126.33 128.60 0.0M
2022-02-14 125.00 128.62 125.00 127.85 0.0M
2022-02-11 131.72 131.72 127.75 129.93 0.0M
2022-02-10 132.93 134.50 130.00 130.55 0.0M
2022-02-09 134.90 134.90 132.45 132.70 0.0M
2022-02-08 133.45 133.45 130.47 131.68 0.0M
2022-02-07 131.00 133.90 131.00 132.65 0.0M
2022-02-04 132.62 133.07 131.50 131.68 0.0M
2022-02-03 135.88 135.88 132.00 132.32 0.0M
2022-02-02 137.18 137.70 134.70 135.05 0.0M
2022-02-01 137.32 139.00 135.50 136.50 0.0M
2022-01-31 138.00 138.00 134.43 137.10 0.0M
2022-01-28 135.50 136.88 133.50 134.05 0.0M
2022-01-27 134.00 134.53 132.50 133.62 0.0M
2022-01-25 127.50 136.00 127.50 134.35 0.0M
2022-01-24 133.50 134.82 130.57 131.40 0.0M
2022-01-21 138.78 138.78 134.88 135.45 0.0M
2022-01-20 138.00 140.10 136.85 138.12 0.0M
2022-01-19 134.10 137.12 133.93 136.65 0.0M
2022-01-18 138.07 138.10 133.53 133.85 0.0M
2022-01-17 137.78 138.68 136.82 137.50 0.0M
2022-01-14 137.65 138.88 137.00 137.82 0.0M
2022-01-13 139.95 139.95 137.50 137.65 0.0M
2022-01-12 138.12 139.50 137.47 138.88 0.0M
2022-01-11 136.50 139.07 135.70 136.07 0.0M
2022-01-10 137.32 137.70 135.03 135.85 0.0M
2022-01-07 136.18 137.47 134.55 136.38 0.0M
2022-01-06 136.38 137.78 134.38 136.03 0.0M
2022-01-05 132.40 136.12 132.40 134.78 0.0M
2022-01-04 137.35 137.35 132.50 133.30 0.0M
2022-01-03 133.68 136.00 132.30 135.65 0.0M