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
2023-12-29 252.35 256.15 248.18 251.48 0.1M
2023-12-28 252.60 253.75 246.15 247.98 0.1M
2023-12-27 255.18 256.23 250.08 252.23 0.1M
2023-12-26 246.90 257.38 244.70 254.58 0.2M
2023-12-22 242.73 247.35 240.05 243.48 0.1M
2023-12-21 240.03 246.08 235.25 242.38 0.2M
2023-12-20 260.90 260.90 240.48 242.10 0.1M
2023-12-19 259.98 262.38 256.05 257.83 0.1M
2023-12-18 259.48 262.25 254.23 259.75 0.2M
2023-12-15 259.73 262.83 257.20 258.05 0.1M
2023-12-14 252.68 260.70 250.90 256.75 0.4M
2023-12-13 253.78 254.38 249.80 251.45 0.1M
2023-12-12 249.75 257.20 247.15 252.03 0.5M
2023-12-11 238.18 250.00 238.18 249.33 0.4M
2023-12-08 241.03 243.05 236.00 238.20 0.1M
2023-12-07 239.50 246.55 239.08 241.10 0.1M
2023-12-06 239.25 239.78 236.53 238.28 0.0M
2023-12-05 241.88 242.00 236.13 238.95 0.1M
2023-12-04 239.63 244.45 234.30 240.13 0.1M
2023-12-01 235.03 238.15 233.00 233.83 0.1M
2023-11-30 236.48 236.48 231.33 234.68 0.1M
2023-11-29 232.58 235.43 231.00 233.88 0.0M
2023-11-28 236.38 236.70 231.50 232.55 0.1M
2023-11-24 235.03 238.90 234.00 234.78 0.0M
2023-11-23 236.50 239.38 234.40 235.75 0.0M
2023-11-22 242.28 242.28 232.08 235.55 0.0M
2023-11-21 239.28 243.48 236.25 239.15 0.1M
2023-11-20 240.35 243.73 232.53 234.58 0.2M
2023-11-17 224.53 242.00 224.03 238.63 0.4M
2023-11-16 225.03 227.08 223.40 224.90 0.1M
2023-11-15 229.03 230.00 225.00 225.48 0.1M
2023-11-13 226.98 229.00 222.00 227.80 0.0M
2023-11-12 220.53 224.50 220.53 223.97 0.0M
2023-11-10 220.33 220.33 217.68 219.50 0.1M
2023-11-09 223.00 225.20 219.03 219.70 0.0M
2023-11-08 224.80 227.95 224.08 224.80 0.1M
2023-11-07 226.38 228.60 223.53 224.63 0.0M
2023-11-06 221.00 225.95 220.00 224.50 0.1M
2023-11-03 224.28 224.50 218.85 219.45 0.1M
2023-11-02 222.73 224.75 218.53 221.55 0.1M
2023-11-01 221.25 228.65 219.95 221.25 0.1M
2023-10-31 232.50 236.13 223.35 226.05 0.1M
2023-10-30 230.58 232.50 228.53 231.48 0.1M
2023-10-27 233.20 236.00 228.48 230.23 0.1M
2023-10-26 228.00 234.13 216.33 231.35 0.2M
2023-10-25 232.50 237.15 220.13 228.20 0.2M
2023-10-23 245.03 246.48 231.00 233.98 0.2M
2023-10-20 249.03 253.50 245.00 245.73 0.1M
2023-10-19 252.13 252.45 249.05 250.15 0.0M
2023-10-18 255.45 255.45 246.75 252.13 0.1M
2023-10-17 252.15 257.25 250.43 251.68 0.3M
2023-10-16 251.98 254.63 247.10 251.18 0.2M
2023-10-13 244.98 253.23 239.95 249.60 0.7M
2023-10-12 242.45 242.45 235.78 236.73 0.0M
2023-10-11 241.73 241.73 237.75 238.23 0.0M
2023-10-10 235.33 242.90 235.33 237.48 0.1M
2023-10-09 241.00 241.00 233.75 235.25 0.0M
2023-10-06 244.95 246.00 239.40 240.85 0.2M
2023-10-05 240.03 244.45 236.88 242.50 0.1M
2023-10-04 245.00 245.20 238.00 239.78 0.1M
2023-10-03 246.03 247.28 244.30 245.05 0.0M
2023-09-29 244.18 249.53 242.50 246.00 0.0M
2023-09-28 249.60 249.83 243.40 244.18 0.1M
2023-09-27 247.88 251.60 246.43 247.85 0.1M
2023-09-26 248.43 254.75 246.00 247.23 0.1M
2023-09-25 246.98 251.38 243.90 246.33 0.1M
2023-09-22 249.03 253.23 239.65 244.90 0.2M
2023-09-21 252.50 258.65 248.00 248.75 0.1M
2023-09-20 262.35 262.35 250.18 252.48 0.1M
2023-09-18 259.70 260.58 255.00 255.60 0.1M
2023-09-15 264.73 265.75 258.13 260.20 0.1M
2023-09-14 265.60 266.95 261.28 263.83 0.2M
2023-09-13 259.28 268.68 251.10 262.65 0.6M
2023-09-12 286.20 286.20 255.03 257.10 0.7M
2023-09-11 278.83 291.73 277.48 283.98 0.9M
2023-09-08 254.95 283.50 254.95 274.28 0.6M
2023-09-07 252.50 258.10 252.30 254.03 0.1M
2023-09-06 257.03 258.53 249.70 252.03 0.2M
2023-09-05 257.43 270.35 254.00 256.18 0.4M
2023-09-04 263.00 265.65 250.45 254.78 0.7M
2023-09-01 252.48 260.35 246.50 255.13 0.4M
2023-08-31 253.98 254.50 247.88 250.48 0.2M
2023-08-30 240.73 255.70 237.58 254.15 1.3M
2023-08-29 241.53 243.25 237.55 239.35 0.1M
2023-08-28 230.00 245.48 229.08 241.20 0.6M
2023-08-25 236.48 236.48 228.40 229.85 0.1M
2023-08-24 237.48 239.38 232.00 233.93 0.1M
2023-08-23 240.48 244.45 235.25 236.03 0.2M
2023-08-22 238.88 245.43 234.68 236.88 0.4M
2023-08-21 228.43 240.00 224.03 238.90 0.2M
2023-08-18 227.53 229.10 221.53 226.05 0.1M
2023-08-17 232.48 232.48 227.85 228.75 0.1M
2023-08-16 232.50 233.00 227.80 230.08 0.1M
2023-08-14 236.13 237.88 231.43 233.85 0.1M
2023-08-11 241.28 241.28 235.70 237.18 0.5M
2023-08-10 235.28 243.10 232.10 236.53 0.1M
2023-08-09 226.18 237.38 225.65 235.25 0.2M
2023-08-08 231.45 232.48 225.48 226.48 0.1M
2023-08-07 227.53 232.58 226.88 229.28 0.1M
2023-08-04 231.00 235.53 227.43 228.28 0.1M
2023-08-03 230.55 233.50 227.98 229.68 0.1M
2023-08-02 233.00 235.08 225.73 230.55 0.1M
2023-08-01 233.50 235.35 227.13 232.70 0.2M
2023-07-31 224.98 236.83 223.05 232.18 0.2M
2023-07-28 239.00 239.38 217.98 228.63 0.1M
2023-07-27 247.83 247.85 237.00 238.90 0.2M
2023-07-26 246.03 254.90 243.00 248.65 0.4M
2023-07-25 244.03 251.55 235.95 246.60 0.3M
2023-07-24 228.38 250.60 228.38 242.45 1.0M
2023-07-21 212.98 232.00 210.53 227.60 0.7M
2023-07-20 210.98 214.75 209.18 211.93 0.2M
2023-07-19 205.00 213.65 205.00 209.50 0.2M
2023-07-18 205.98 209.50 203.58 204.38 0.4M
2023-07-17 191.45 205.95 191.45 204.18 0.2M
2023-07-14 191.30 195.50 191.30 194.68 0.0M
2023-07-13 197.98 199.50 191.15 193.15 0.1M
2023-07-12 191.53 198.95 191.53 197.33 0.1M
2023-07-11 187.08 192.43 185.65 191.40 0.2M
2023-07-10 189.00 189.50 185.50 187.10 0.1M
2023-07-07 186.50 192.90 186.50 188.98 0.2M
2023-07-06 183.53 186.80 182.50 186.35 0.1M
2023-07-05 183.35 185.95 183.03 183.48 0.1M
2023-07-04 185.90 187.25 182.50 183.78 0.1M
2023-07-03 187.48 188.85 184.35 185.90 0.1M
2023-06-30 188.03 189.70 185.28 186.03 0.0M
2023-06-28 190.03 192.50 188.35 188.93 0.1M
2023-06-27 191.00 193.80 189.93 190.45 0.0M
2023-06-26 189.78 192.63 189.63 191.38 0.0M
2023-06-23 191.98 192.48 188.28 189.43 0.0M
2023-06-22 195.00 195.03 189.15 190.20 0.1M
2023-06-21 196.65 197.00 192.98 194.55 0.1M
2023-06-20 196.88 197.10 192.23 192.95 0.1M
2023-06-19 202.50 204.00 195.88 196.88 0.3M
2023-06-16 192.40 200.00 190.65 199.30 0.3M
2023-06-15 192.43 192.43 188.23 189.43 0.0M
2023-06-14 190.75 194.00 189.43 189.78 0.2M
2023-06-13 186.68 192.75 186.68 190.58 0.3M
2023-06-12 188.23 192.45 187.15 187.48 0.1M
2023-06-09 188.38 192.23 186.73 188.20 0.0M
2023-06-08 191.80 194.00 188.98 190.10 0.1M
2023-06-07 191.48 195.58 190.75 191.53 0.1M
2023-06-06 186.33 194.30 185.78 191.48 0.2M
2023-06-05 187.15 188.20 185.33 186.05 0.0M
2023-06-02 191.48 192.50 186.53 187.40 0.1M
2023-06-01 187.90 193.33 187.90 190.78 0.1M
2023-05-31 188.00 190.43 186.78 187.48 0.0M
2023-05-30 192.48 192.48 187.03 187.58 0.0M
2023-05-29 192.23 193.23 189.83 190.53 0.1M
2023-05-26 192.58 197.10 191.43 191.95 0.0M
2023-05-25 186.53 193.28 184.45 192.55 0.1M
2023-05-24 188.98 188.98 185.75 186.93 0.0M
2023-05-23 184.40 188.75 184.40 185.33 0.0M
2023-05-22 184.50 188.35 183.25 184.00 0.1M
2023-05-19 194.45 194.45 183.65 184.38 0.2M
2023-05-18 198.40 200.00 193.10 195.13 0.0M
2023-05-17 194.18 203.00 194.18 198.20 0.2M
2023-05-16 198.88 201.50 193.20 194.20 0.1M
2023-05-15 202.48 204.23 198.40 198.85 0.1M
2023-05-12 202.50 205.38 200.85 201.68 0.1M
2023-05-11 201.90 205.33 200.10 202.10 0.1M
2023-05-10 203.28 205.53 198.43 201.90 0.1M
2023-05-09 212.98 213.13 202.50 203.25 0.1M
2023-05-08 208.75 216.35 204.63 211.13 0.3M
2023-05-05 198.05 213.73 198.00 208.63 0.5M
2023-05-04 202.53 206.08 196.48 197.90 0.1M
2023-05-03 206.88 209.50 202.83 203.90 0.2M
2023-05-02 192.80 210.63 192.80 207.25 0.4M
2023-04-28 194.03 199.23 191.28 192.63 0.1M
2023-04-27 190.03 198.75 188.30 194.58 0.1M
2023-04-26 191.63 194.53 187.63 190.03 0.2M
2023-04-25 174.95 191.98 174.95 190.23 0.4M
2023-04-24 172.63 176.50 172.23 174.95 0.0M
2023-04-21 174.98 176.68 173.18 173.78 0.0M
2023-04-20 173.93 177.28 173.88 174.68 0.0M
2023-04-19 173.75 176.43 173.33 173.85 0.0M
2023-04-18 174.38 176.18 172.70 173.95 0.0M
2023-04-17 170.05 174.50 170.05 172.95 0.0M
2023-04-13 176.48 176.98 171.68 172.25 0.0M
2023-04-12 173.83 175.18 171.70 172.43 0.0M
2023-04-11 172.15 175.78 172.15 174.00 0.0M
2023-04-10 172.65 175.95 172.65 174.95 0.0M
2023-04-06 173.63 176.38 165.00 175.08 0.0M
2023-04-05 180.98 180.98 173.70 175.28 0.0M
2023-04-03 173.75 180.18 173.75 178.63 0.0M
2023-03-31 172.03 178.05 172.03 177.33 0.0M
2023-03-29 169.50 175.40 169.50 174.50 0.0M
2023-03-28 171.75 173.58 168.43 169.60 0.0M
2023-03-27 174.73 176.53 171.65 172.50 0.0M
2023-03-24 177.03 178.98 173.45 174.00 0.0M
2023-03-23 176.48 179.65 174.75 179.23 0.0M
2023-03-22 174.68 178.60 174.68 175.60 0.0M
2023-03-21 175.35 180.45 175.35 177.08 0.1M
2023-03-20 176.03 177.83 174.00 175.25 0.0M
2023-03-17 174.48 180.00 174.10 178.50 0.1M
2023-03-16 171.35 172.55 167.53 171.95 0.1M
2023-03-15 175.00 176.68 170.63 171.33 0.0M
2023-03-14 175.00 176.88 169.28 170.35 0.0M
2023-03-13 182.78 184.83 173.00 173.78 0.2M
2023-03-10 184.50 188.25 181.48 183.10 0.2M
2023-03-09 176.40 186.60 175.93 185.58 0.3M
2023-03-08 173.50 176.40 172.58 175.50 0.0M
2023-03-06 175.53 178.83 175.35 176.05 0.0M
2023-03-03 172.98 178.35 172.83 175.28 0.1M
2023-03-02 167.38 174.38 166.98 170.35 0.2M
2023-03-01 162.55 168.00 162.55 167.38 0.0M
2023-02-28 162.55 164.65 161.53 163.08 0.0M
2023-02-27 171.18 171.18 161.55 162.25 0.0M
2023-02-24 167.95 170.00 165.45 168.85 0.1M
2023-02-23 156.08 166.00 156.08 164.40 0.1M
2023-02-22 160.50 160.55 155.80 156.13 0.0M
2023-02-21 164.25 166.68 160.50 161.05 0.0M
2023-02-20 171.48 172.05 164.58 165.10 0.0M
2023-02-17 165.00 171.75 165.00 168.10 0.1M
2023-02-16 168.75 171.43 166.83 170.40 0.1M
2023-02-15 167.55 168.28 165.90 167.48 0.0M
2023-02-14 167.28 168.50 164.63 167.55 0.1M
2023-02-13 168.50 168.58 164.53 167.18 0.1M
2023-02-10 166.35 169.15 164.35 165.03 0.1M
2023-02-09 167.40 167.58 164.55 165.33 0.0M
2023-02-08 165.03 168.08 165.03 166.23 0.0M
2023-02-07 165.28 168.03 164.50 165.33 0.0M
2023-02-06 167.48 167.48 164.03 165.18 0.0M
2023-02-03 166.50 166.50 162.73 164.98 0.0M
2023-02-02 170.08 173.50 165.28 165.55 0.0M
2023-02-01 180.50 182.30 167.10 170.08 0.1M
2023-01-31 173.48 182.30 172.95 180.35 0.1M
2023-01-30 164.80 175.00 164.80 173.25 0.0M
2023-01-27 167.63 170.65 160.50 167.85 0.0M
2023-01-25 172.50 172.93 166.95 168.20 0.0M
2023-01-24 174.50 175.58 172.00 172.63 0.1M
2023-01-23 171.25 175.48 170.68 174.55 0.1M
2023-01-20 171.00 174.85 170.28 170.90 0.1M
2023-01-19 170.00 172.50 168.83 171.03 0.0M
2023-01-18 165.48 171.00 164.28 170.13 0.2M
2023-01-17 167.53 168.05 163.33 164.00 0.0M
2023-01-16 165.00 168.60 163.70 167.30 0.0M
2023-01-13 163.05 166.53 162.93 164.10 0.0M
2023-01-12 164.28 168.13 162.38 163.35 0.1M
2023-01-11 165.55 165.60 158.50 164.28 0.1M
2023-01-10 167.50 167.50 162.55 162.95 0.0M
2023-01-09 170.13 170.13 166.90 167.40 0.0M
2023-01-06 168.50 169.13 165.60 167.08 0.0M
2023-01-05 169.03 169.03 165.75 168.00 0.1M
2023-01-04 168.03 170.40 164.63 165.85 0.0M
2023-01-03 171.80 173.08 167.45 168.53 0.1M
2023-01-02 170.50 172.10 169.98 171.18 0.1M