Ritesh International Ltd (RITI)

RITI
🏛️ 인도 →
52.56
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 36.35 36.35 36.30 36.35 0.0M
2021-12-30 33.85 34.65 31.50 34.65 0.0M
2021-12-29 32.50 33.90 32.50 33.00 0.0M
2021-12-28 31.50 33.05 30.65 32.35 0.0M
2021-12-27 33.70 33.70 30.60 31.85 0.0M
2021-12-24 33.95 33.95 31.10 32.10 0.0M
2021-12-23 31.65 32.55 30.75 32.55 0.0M
2021-12-22 32.60 32.80 29.70 31.00 0.0M
2021-12-21 32.15 32.15 30.60 31.25 0.0M
2021-12-20 32.40 32.40 30.50 31.50 0.0M
2021-12-17 31.95 31.95 30.10 30.90 0.0M
2021-12-16 30.40 32.40 30.40 30.65 0.0M
2021-12-15 32.25 32.25 30.50 31.00 0.0M
2021-12-14 32.00 32.00 30.50 31.60 0.0M
2021-12-13 32.80 32.80 30.15 31.90 0.0M
2021-12-10 31.95 31.95 30.10 31.45 0.0M
2021-12-09 32.00 32.00 29.95 31.25 0.0M
2021-12-08 31.15 32.00 30.20 31.50 0.0M
2021-12-07 31.25 31.25 30.20 30.50 0.0M
2021-12-06 30.95 31.00 30.05 30.10 0.0M
2021-12-03 32.00 32.20 30.05 30.20 0.0M
2021-12-02 29.10 30.95 29.10 30.85 0.0M
2021-12-01 30.80 31.50 29.10 29.50 0.0M
2021-11-30 30.60 30.65 29.25 30.20 0.0M
2021-11-29 29.65 31.40 28.80 29.20 0.0M
2021-11-26 28.55 30.95 28.55 30.25 0.0M
2021-11-25 30.60 30.80 28.65 29.50 0.0M
2021-11-24 28.55 30.90 28.55 30.00 0.0M
2021-11-23 31.50 31.50 28.80 29.50 0.0M
2021-11-22 32.00 32.00 30.10 30.10 0.0M
2021-11-18 30.25 31.85 30.20 31.65 0.0M
2021-11-17 31.40 31.60 29.50 31.45 0.0M
2021-11-16 31.35 31.35 29.50 30.10 0.0M
2021-11-15 30.00 31.30 29.85 30.25 0.0M
2021-11-12 32.00 32.60 30.30 31.30 0.0M
2021-11-11 29.95 32.25 29.95 31.85 0.0M
2021-11-10 30.60 31.95 30.60 31.15 0.0M
2021-11-09 32.60 32.60 30.40 30.60 0.0M
2021-11-08 32.10 32.90 30.50 31.85 0.0M
2021-11-04 31.05 31.90 30.40 31.45 0.0M
2021-11-03 29.70 31.60 29.70 30.40 0.0M
2021-11-02 31.00 31.90 30.05 30.90 0.0M
2021-11-01 33.00 33.00 30.40 31.00 0.0M
2021-10-29 33.05 33.05 30.15 31.85 0.0M
2021-10-28 31.50 31.50 31.50 31.50 0.0M
2021-10-27 30.00 31.00 28.80 30.00 0.0M
2021-10-26 30.20 30.20 28.65 29.80 0.0M
2021-10-25 29.10 30.80 29.00 29.55 0.0M
2021-10-22 30.10 31.55 29.35 29.40 0.0M
2021-10-21 31.60 31.60 30.00 30.10 0.0M
2021-10-20 31.75 31.75 30.25 30.95 0.0M
2021-10-19 30.15 31.95 30.15 31.00 0.0M
2021-10-18 29.80 32.30 29.80 30.65 0.0M
2021-10-14 32.20 32.80 30.75 30.85 0.0M
2021-10-13 30.00 31.85 29.00 31.25 0.0M
2021-10-12 32.00 32.00 30.25 30.35 0.0M
2021-10-11 29.05 31.75 29.05 31.55 0.0M
2021-10-08 31.15 31.50 29.00 30.50 0.0M
2021-10-07 30.10 30.50 29.45 30.50 0.0M
2021-10-06 30.90 30.90 28.80 29.60 0.0M
2021-10-05 29.30 30.45 28.40 30.30 0.0M
2021-10-04 30.70 31.30 29.00 29.30 0.0M
2021-10-01 29.55 30.00 28.50 29.95 0.0M
2021-09-30 30.00 30.90 29.25 29.55 0.0M
2021-09-29 30.00 30.00 28.95 29.90 0.0M
2021-09-28 29.15 30.55 29.15 29.45 0.0M
2021-09-27 30.25 30.25 28.50 29.10 0.0M
2021-09-24 29.60 31.00 28.75 29.65 0.0M
2021-09-23 29.95 31.35 29.00 30.25 0.0M
2021-09-22 31.00 31.15 29.90 29.95 0.0M
2021-09-21 29.35 30.95 29.35 29.70 0.0M
2021-09-20 32.35 32.35 30.75 30.75 0.0M
2021-09-17 34.00 34.00 31.10 32.35 0.0M
2021-09-16 31.90 32.40 31.90 32.40 0.0M
2021-09-15 30.70 30.90 30.70 30.90 0.0M
2021-09-14 29.40 31.30 29.30 29.45 0.0M
2021-09-13 31.30 31.30 29.25 30.00 0.0M
2021-09-09 30.85 30.85 29.35 30.65 0.0M
2021-09-08 29.50 30.00 29.30 29.80 0.0M
2021-09-07 30.20 30.70 29.05 29.55 0.0M
2021-09-06 30.40 30.40 29.20 30.15 0.0M
2021-09-03 30.00 30.50 29.00 30.45 0.0M
2021-09-02 30.70 30.70 29.55 30.00 0.0M
2021-09-01 29.55 31.00 29.25 29.30 0.0M
2021-08-31 30.00 30.80 29.25 30.00 0.0M
2021-08-30 30.00 30.10 28.70 29.60 0.0M
2021-08-27 28.60 30.25 28.00 29.50 0.0M
2021-08-26 30.40 30.40 29.15 29.45 0.0M
2021-08-25 30.05 30.95 29.00 30.40 0.0M
2021-08-24 29.50 31.30 28.55 30.00 0.0M
2021-08-23 30.75 31.55 29.20 30.05 0.0M
2021-08-20 29.70 31.80 29.70 30.15 0.0M
2021-08-18 30.00 31.40 29.40 30.80 0.0M
2021-08-17 31.80 31.80 29.25 30.90 0.0M
2021-08-16 31.45 31.95 28.95 30.30 0.0M
2021-08-13 31.95 32.70 29.70 30.45 0.0M
2021-08-12 31.00 31.50 29.80 31.20 0.0M
2021-08-11 32.45 32.50 29.75 30.00 0.0M
2021-08-10 32.00 32.85 30.60 31.30 0.0M
2021-08-09 33.00 33.00 30.95 32.00 0.0M
2021-08-06 32.10 34.30 31.80 32.55 0.0M
2021-08-05 34.35 34.35 32.00 33.45 0.0M
2021-08-04 34.20 35.75 32.50 33.65 0.0M
2021-08-03 36.70 37.20 33.70 34.20 0.0M
2021-08-02 34.80 35.95 34.75 35.45 0.0M
2021-07-30 33.85 35.15 33.70 34.75 0.0M
2021-07-29 33.90 33.95 32.20 33.55 0.0M
2021-07-28 34.95 34.95 32.25 32.35 0.0M
2021-07-27 34.00 34.50 32.65 33.90 0.0M
2021-07-26 33.95 34.65 32.25 33.80 0.0M
2021-07-23 33.15 34.20 31.35 33.05 0.0M
2021-07-22 33.85 33.90 30.75 32.70 0.0M
2021-07-20 32.30 34.90 32.30 32.35 0.0M
2021-07-19 37.30 37.30 34.00 34.00 0.0M
2021-07-16 36.85 36.85 35.65 35.75 0.0M
2021-07-15 38.25 38.25 34.70 37.50 0.0M
2021-07-14 38.80 38.80 36.20 36.50 0.0M
2021-07-13 37.35 39.45 35.80 38.00 0.0M
2021-07-12 38.00 41.20 37.30 37.65 0.0M
2021-07-09 37.00 40.50 36.70 39.25 0.0M
2021-07-08 38.60 40.00 37.40 38.60 0.0M
2021-07-07 42.75 42.75 38.80 39.35 0.0M
2021-07-06 43.75 43.75 40.00 40.80 0.0M
2021-07-05 38.80 42.80 38.80 41.70 0.0M
2021-07-02 39.70 40.80 37.10 40.80 0.0M
2021-07-01 35.20 38.90 35.20 38.90 0.0M
2021-06-30 38.00 38.00 37.05 37.05 0.0M
2021-06-29 38.95 38.95 38.95 38.95 0.0M
2021-06-28 41.00 41.00 41.00 41.00 0.0M
2021-06-25 45.00 45.35 43.10 43.15 0.0M
2021-06-24 48.05 48.05 44.10 45.35 0.0M
2021-06-23 45.80 45.80 45.80 45.80 0.0M
2021-06-22 39.60 43.65 39.60 43.65 0.0M
2021-06-21 41.60 41.60 41.60 41.60 0.0M
2021-06-18 43.75 43.75 43.75 43.75 0.0M
2021-06-17 46.05 46.05 46.05 46.05 0.0M
2021-06-16 48.45 48.45 48.45 48.45 0.0M
2021-06-15 50.95 50.95 50.95 50.95 0.0M
2021-06-14 53.60 53.60 53.60 53.60 0.0M
2021-06-11 56.40 56.40 56.40 56.40 0.0M
2021-06-10 59.35 59.35 59.35 59.35 0.0M
2021-06-09 62.45 62.45 62.45 62.45 0.0M
2021-06-08 66.45 66.45 60.15 65.70 0.0M
2021-06-07 63.30 63.30 61.00 63.30 0.0M
2021-06-04 60.30 60.30 60.10 60.30 0.0M
2021-06-03 57.25 57.45 56.00 57.45 0.0M
2021-06-02 54.50 54.80 54.00 54.75 0.0M
2021-06-01 52.25 52.25 49.80 52.20 0.0M
2021-05-31 49.80 49.80 47.80 49.80 0.0M
2021-05-28 47.45 47.45 47.45 47.45 0.0M
2021-05-27 43.70 45.20 43.50 45.20 0.0M
2021-05-26 43.05 43.05 42.10 43.05 0.1M
2021-05-25 41.00 41.00 41.00 41.00 0.0M
2021-05-24 39.05 39.05 39.05 39.05 0.0M
2021-05-21 38.70 38.70 35.40 37.20 0.0M
2021-05-20 38.50 38.75 36.10 37.25 0.0M
2021-05-19 36.10 37.25 36.10 37.05 0.0M
2021-05-18 38.30 38.45 36.70 36.75 0.0M
2021-05-17 37.65 38.90 35.50 37.90 0.0M
2021-05-14 39.85 39.85 36.95 37.15 0.0M
2021-05-12 41.75 41.75 38.35 38.75 0.0M
2021-05-11 42.45 42.45 39.00 40.35 0.0M
2021-05-10 41.35 41.40 38.00 40.45 0.0M
2021-05-07 40.00 40.00 38.60 39.45 0.0M
2021-05-06 39.75 39.75 36.30 38.85 0.0M
2021-05-05 38.90 38.90 35.45 37.95 0.0M
2021-05-04 37.00 37.05 37.00 37.05 0.0M
2021-05-03 33.90 35.30 33.90 35.30 0.0M
2021-04-30 32.20 33.90 31.55 33.65 0.0M
2021-04-29 33.25 33.60 30.70 32.30 0.0M
2021-04-28 33.60 33.60 32.00 32.25 0.0M
2021-04-27 30.10 32.30 30.10 32.00 0.0M
2021-04-26 30.10 32.00 30.05 31.25 0.0M
2021-04-23 33.05 33.05 31.35 31.50 0.0M
2021-04-22 33.15 34.05 31.40 32.40 0.0M
2021-04-20 32.50 33.45 31.20 32.50 0.0M
2021-04-19 32.20 34.00 31.95 31.95 0.0M
2021-04-16 34.00 35.35 33.10 33.60 0.0M
2021-04-15 33.85 33.90 32.00 33.70 0.0M
2021-04-13 30.40 31.35 29.50 30.85 0.0M
2021-04-12 31.30 31.30 28.20 28.55 0.0M
2021-04-09 31.15 31.50 29.10 30.65 0.0M
2021-04-08 28.65 28.65 26.50 28.65 0.0M
2021-04-07 26.05 26.05 24.10 26.05 0.0M
2021-04-06 24.85 24.85 24.85 24.85 0.0M
2021-04-05 23.70 23.70 23.30 23.70 0.0M
2021-04-01 22.10 23.70 22.10 22.60 0.0M
2021-03-31 23.35 23.40 21.65 23.05 0.0M
2021-03-30 21.95 22.95 21.95 22.30 0.0M
2021-03-26 20.50 21.90 20.50 21.90 0.0M
2021-03-25 21.10 21.90 20.85 20.90 0.0M
2021-03-24 21.55 22.60 20.90 20.90 0.0M
2021-03-23 21.35 21.55 21.35 21.55 0.0M
2021-03-22 21.15 22.20 21.15 21.40 0.0M
2021-03-19 21.05 21.90 20.60 21.15 0.0M
2021-03-18 20.50 22.60 20.50 20.90 0.0M
2021-03-17 23.10 23.15 21.55 21.55 0.0M
2021-03-16 22.90 22.90 21.15 22.05 0.0M
2021-03-15 21.85 21.85 20.95 21.85 0.0M
2021-03-12 21.85 21.85 20.85 20.85 0.0M
2021-03-10 20.80 20.85 20.10 20.85 0.0M
2021-03-09 19.55 20.60 19.55 19.90 0.0M
2021-03-08 20.50 20.50 18.90 19.65 0.0M
2021-03-05 20.50 20.50 19.30 19.55 0.0M
2021-03-04 21.20 21.20 19.35 20.05 0.0M
2021-03-03 19.85 20.20 19.85 20.20 0.0M
2021-03-02 19.25 19.25 18.15 19.25 0.0M
2021-03-01 18.25 19.45 18.25 18.35 0.0M
2021-02-26 19.85 19.85 18.50 18.68 0.0M
2021-02-25 18.36 19.27 18.12 18.91 0.0M
2021-02-24 18.34 18.70 17.70 18.36 0.0M
2021-02-23 17.35 18.21 16.85 17.81 0.0M
2021-02-22 18.69 18.70 16.92 17.35 0.0M
2021-02-19 17.82 17.82 16.98 17.81 0.0M
2021-02-18 16.98 16.98 16.98 16.98 0.0M
2021-02-17 16.18 16.18 16.18 16.18 0.0M
2021-02-16 15.41 15.41 15.41 15.41 0.0M
2021-02-15 14.68 14.68 14.68 14.68 0.0M
2021-02-12 13.99 13.99 13.99 13.99 0.0M
2021-02-11 13.33 13.33 13.33 13.33 0.0M
2021-02-10 12.70 12.70 12.00 12.70 0.0M
2021-02-09 11.85 12.10 11.51 12.10 0.0M
2021-02-08 12.05 12.64 12.05 12.05 0.0M
2021-02-05 12.67 13.30 12.04 12.04 0.0M
2021-02-04 12.70 13.35 12.67 12.67 0.0M
2021-02-03 13.33 13.33 13.33 13.33 0.0M
2021-02-02 12.80 13.94 12.65 13.65 0.0M
2021-02-01 13.30 13.30 12.35 13.30 0.0M
2021-01-29 12.50 13.00 12.18 13.00 0.0M
2021-01-28 13.21 13.21 12.55 12.82 0.0M
2021-01-27 13.25 13.50 13.21 13.21 0.0M
2021-01-25 13.90 13.90 13.10 13.90 0.0M
2021-01-22 13.99 13.99 13.40 13.40 0.0M
2021-01-21 13.00 13.95 12.70 13.40 0.0M
2021-01-20 13.95 13.95 13.30 13.30 0.0M
2021-01-19 13.64 14.94 13.64 13.86 0.0M
2021-01-18 13.80 14.35 13.11 14.35 0.0M
2021-01-15 13.80 14.65 13.75 13.75 0.0M
2021-01-14 14.75 14.95 13.60 14.44 0.0M
2021-01-13 14.53 14.53 13.80 14.30 0.0M
2021-01-12 13.80 14.40 13.75 13.85 0.0M
2021-01-11 13.80 13.80 13.70 13.80 0.0M
2021-01-08 13.80 14.40 13.11 13.80 0.0M
2021-01-07 14.00 14.28 12.92 13.80 0.0M
2021-01-06 14.15 14.15 13.60 13.60 0.0M
2021-01-05 14.17 14.17 13.00 13.80 0.0M
2021-01-04 14.22 14.22 13.00 13.50 0.0M
2021-01-01 13.30 13.95 13.00 13.55 0.0M