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
2023-12-29 28.10 28.89 28.00 28.50 0.0M
2023-12-28 28.94 28.94 28.05 28.09 0.0M
2023-12-27 28.99 28.99 28.04 28.69 0.0M
2023-12-26 28.64 28.99 27.75 28.50 0.0M
2023-12-22 28.34 28.99 28.00 28.08 0.0M
2023-12-21 28.44 28.49 26.51 28.34 0.0M
2023-12-20 28.99 28.99 27.51 27.88 0.0M
2023-12-19 28.24 29.39 27.60 28.71 0.0M
2023-12-18 28.59 28.59 27.40 28.08 0.0M
2023-12-15 29.40 29.74 27.87 28.22 0.0M
2023-12-14 28.51 29.99 28.31 29.33 0.0M
2023-12-13 29.23 29.45 28.30 28.69 0.0M
2023-12-12 29.63 30.00 28.40 29.23 0.0M
2023-12-11 28.50 29.33 27.10 29.05 0.0M
2023-12-08 27.00 28.00 27.00 27.94 0.0M
2023-12-07 27.59 27.59 26.50 27.46 0.0M
2023-12-06 27.50 27.50 26.38 26.92 0.0M
2023-12-05 28.10 28.67 27.16 27.76 0.0M
2023-12-04 28.89 28.89 27.51 28.55 0.0M
2023-12-01 31.02 31.02 28.08 28.67 0.0M
2023-11-30 29.43 29.55 29.43 29.55 0.0M
2023-11-29 27.99 28.15 27.90 28.15 0.0M
2023-11-28 25.54 26.81 25.36 26.81 0.0M
2023-11-24 25.53 25.54 24.34 25.54 0.0M
2023-11-23 23.18 24.33 23.18 24.33 0.0M
2023-11-22 23.18 25.62 23.18 23.18 0.1M
2023-11-21 26.19 26.19 24.40 24.40 0.0M
2023-11-20 27.00 27.00 25.68 25.68 0.0M
2023-11-17 28.49 28.50 27.03 27.03 0.0M
2023-11-16 28.51 30.49 28.45 28.45 0.1M
2023-11-15 31.60 31.60 29.94 29.94 0.0M
2023-11-13 31.85 31.85 30.70 31.51 0.0M
2023-11-12 31.95 32.24 31.00 31.00 0.0M
2023-11-10 31.46 31.46 30.00 30.89 0.0M
2023-11-09 30.70 32.70 30.70 30.70 0.0M
2023-11-08 34.50 34.50 32.31 32.31 0.0M
2023-11-07 34.01 35.00 33.91 34.01 0.0M
2023-11-06 35.00 36.50 33.60 34.99 0.0M
2023-11-03 36.00 36.90 34.00 34.88 0.0M
2023-11-02 34.19 35.89 34.19 35.34 0.0M
2023-11-01 35.47 35.47 33.80 34.19 0.0M
2023-10-31 33.65 35.41 33.27 34.77 0.0M
2023-10-30 34.70 36.00 32.75 33.95 0.0M
2023-10-27 33.80 36.50 33.80 34.39 0.0M
2023-10-26 35.49 35.95 34.18 35.23 0.0M
2023-10-25 34.95 36.69 34.56 35.97 0.0M
2023-10-23 36.00 37.00 34.86 35.28 0.0M
2023-10-20 35.98 36.50 35.01 35.99 0.0M
2023-10-19 35.69 37.00 34.15 35.77 0.0M
2023-10-18 36.98 36.98 35.57 35.69 0.0M
2023-10-17 37.45 37.50 35.85 36.98 0.0M
2023-10-16 36.00 37.50 35.40 36.43 0.0M
2023-10-13 36.97 36.97 34.31 36.31 0.0M
2023-10-12 36.40 37.00 35.50 35.98 0.0M
2023-10-11 36.00 37.00 35.31 36.40 0.0M
2023-10-10 36.50 37.24 35.07 36.89 0.0M
2023-10-09 37.25 37.25 36.00 36.50 0.0M
2023-10-06 37.49 37.49 35.88 37.15 0.0M
2023-10-05 36.20 37.50 35.06 36.80 0.0M
2023-10-04 37.44 37.44 35.02 36.20 0.0M
2023-10-03 36.90 36.90 36.40 36.40 0.0M
2023-09-29 34.40 36.50 34.40 35.77 0.0M
2023-09-28 35.10 36.95 35.00 35.96 0.0M
2023-09-27 36.34 36.34 35.10 35.25 0.0M
2023-09-26 34.50 35.85 34.50 35.74 0.0M
2023-09-25 34.50 34.50 34.10 34.50 0.0M
2023-09-22 34.00 34.97 33.95 34.65 0.0M
2023-09-21 34.79 34.79 33.51 34.46 0.0M
2023-09-20 33.90 34.99 33.90 34.20 0.0M
2023-09-18 34.90 35.00 34.01 34.24 0.0M
2023-09-15 35.34 35.34 34.03 34.44 0.0M
2023-09-14 34.99 35.40 33.52 34.61 0.0M
2023-09-13 34.65 34.68 34.00 34.44 0.0M
2023-09-12 34.27 34.72 33.00 33.78 0.0M
2023-09-11 35.99 35.99 34.05 34.30 0.1M
2023-09-08 37.90 39.60 35.84 35.84 0.0M
2023-09-07 37.95 38.88 37.10 37.72 0.0M
2023-09-06 38.45 39.00 36.11 37.86 0.0M
2023-09-05 37.60 38.00 37.05 37.78 0.0M
2023-09-04 36.85 38.39 36.85 37.70 0.0M
2023-09-01 36.10 36.89 35.40 36.81 0.0M
2023-08-31 35.26 36.90 35.01 36.24 0.0M
2023-08-30 34.50 35.73 34.50 35.16 0.0M
2023-08-29 35.07 35.29 34.50 35.00 0.0M
2023-08-28 35.69 35.69 34.70 35.00 0.0M
2023-08-25 36.69 36.69 34.70 35.13 0.0M
2023-08-24 36.86 36.86 35.81 36.30 0.0M
2023-08-23 35.70 37.07 35.50 36.78 0.0M
2023-08-22 36.73 36.98 35.30 36.67 0.0M
2023-08-21 36.65 36.65 35.53 36.01 0.0M
2023-08-18 35.55 37.73 35.55 36.26 0.0M
2023-08-17 36.80 37.83 35.85 36.88 0.0M
2023-08-16 37.80 38.29 36.71 36.87 0.0M
2023-08-14 38.00 39.38 37.55 38.60 0.0M
2023-08-11 38.80 38.80 38.00 38.60 0.0M
2023-08-10 38.02 38.90 38.00 38.02 0.0M
2023-08-09 38.99 38.99 38.05 38.34 0.0M
2023-08-08 39.45 39.47 38.51 38.88 0.0M
2023-08-07 39.49 39.50 38.56 39.00 0.0M
2023-08-04 38.01 38.80 37.95 38.09 0.0M
2023-08-03 38.22 39.90 38.01 38.45 0.0M
2023-08-02 40.00 40.00 38.26 39.01 0.0M
2023-08-01 37.60 39.50 37.60 39.50 0.0M
2023-07-31 38.55 40.38 38.00 38.14 0.0M
2023-07-28 38.01 38.99 38.01 38.55 0.0M
2023-07-27 38.99 38.99 37.41 38.70 0.0M
2023-07-26 38.75 39.24 38.02 38.13 0.0M
2023-07-25 39.48 39.48 38.55 38.77 0.0M
2023-07-24 39.20 39.50 38.50 38.96 0.0M
2023-07-21 39.15 39.50 38.02 39.20 0.0M
2023-07-20 38.80 40.45 38.80 39.15 0.0M
2023-07-19 39.29 39.49 38.76 39.35 0.0M
2023-07-18 39.70 39.70 39.01 39.29 0.0M
2023-07-17 39.35 40.30 39.00 39.24 0.0M
2023-07-14 39.56 40.46 39.15 39.31 0.0M
2023-07-13 40.00 40.90 38.60 40.69 0.0M
2023-07-12 39.98 40.00 39.50 39.91 0.0M
2023-07-11 41.57 41.57 39.01 39.52 0.0M
2023-07-10 39.75 40.39 39.65 39.86 0.0M
2023-07-07 40.90 41.90 39.25 40.89 0.0M
2023-07-06 41.38 41.38 39.10 40.40 0.0M
2023-07-05 40.91 40.91 39.50 40.07 0.0M
2023-07-04 41.70 41.70 39.75 40.91 0.0M
2023-07-03 39.80 40.73 39.80 40.47 0.0M
2023-06-30 39.99 39.99 39.00 39.62 0.0M
2023-06-28 40.28 40.77 38.70 39.63 0.0M
2023-06-27 39.98 40.89 38.75 39.49 0.0M
2023-06-26 39.01 40.99 39.01 39.89 0.0M
2023-06-23 40.79 40.79 39.35 39.65 0.0M
2023-06-22 40.00 40.87 39.01 40.31 0.0M
2023-06-21 40.95 40.95 39.52 39.89 0.0M
2023-06-20 40.97 40.97 39.60 39.92 0.0M
2023-06-19 40.93 41.30 39.80 40.63 0.0M
2023-06-16 41.49 41.49 40.50 40.93 0.0M
2023-06-15 41.50 42.19 40.20 41.03 0.0M
2023-06-14 41.50 41.50 40.11 41.24 0.0M
2023-06-13 41.15 42.29 40.50 41.28 0.0M
2023-06-12 40.36 40.95 39.50 40.64 0.0M
2023-06-09 42.00 42.85 40.24 40.36 0.0M
2023-06-08 42.97 42.97 41.10 42.35 0.0M
2023-06-07 42.98 42.98 40.40 42.40 0.0M
2023-06-06 39.25 42.05 39.25 41.54 0.1M
2023-06-05 40.05 40.05 40.05 40.05 0.0M
2023-06-02 42.50 44.35 42.15 42.15 0.0M
2023-06-01 45.25 46.80 44.36 44.36 0.0M
2023-05-31 43.17 47.71 43.17 46.69 0.1M
2023-05-30 45.44 45.44 45.44 45.44 0.0M
2023-05-29 47.83 47.83 47.83 47.83 0.0M
2023-05-26 50.34 50.34 50.34 50.34 0.0M
2023-05-25 52.21 53.50 50.52 52.98 0.0M
2023-05-24 55.50 55.50 52.35 53.17 0.0M
2023-05-23 54.90 54.90 51.00 54.38 0.0M
2023-05-22 51.25 55.00 51.00 52.67 0.0M
2023-05-19 54.58 56.35 52.50 53.01 0.0M
2023-05-18 55.05 57.49 53.50 54.58 0.0M
2023-05-17 57.50 57.55 52.75 55.05 0.0M
2023-05-16 55.00 57.82 53.50 54.83 0.0M
2023-05-15 57.00 58.00 55.23 55.24 0.0M
2023-05-12 60.61 60.61 57.73 58.13 0.0M
2023-05-11 56.97 57.73 56.94 57.73 0.0M
2023-05-10 50.65 55.40 50.65 54.99 0.0M
2023-05-09 54.90 55.00 52.70 52.99 0.0M
2023-05-08 57.90 58.00 55.41 55.41 0.0M
2023-05-05 61.00 61.00 58.17 58.32 0.0M
2023-05-04 67.30 67.30 60.90 61.23 0.0M
2023-05-03 64.10 64.10 60.00 64.10 0.0M
2023-05-02 61.05 61.05 60.78 61.05 0.0M
2023-04-28 58.15 58.15 55.39 58.15 0.0M
2023-04-27 55.39 55.39 55.39 55.39 0.0M
2023-04-26 52.76 52.76 52.76 52.76 0.0M
2023-04-25 48.90 50.25 48.89 50.25 0.0M
2023-04-24 47.50 48.95 45.60 47.86 0.0M
2023-04-21 48.15 48.15 45.87 46.63 0.0M
2023-04-20 46.99 47.90 46.00 47.20 0.0M
2023-04-19 49.78 50.00 47.30 47.30 0.0M
2023-04-18 48.55 51.98 48.10 49.78 0.0M
2023-04-17 55.14 55.14 50.14 50.47 0.0M
2023-04-13 52.75 52.85 49.70 52.76 0.0M
2023-04-12 48.50 50.34 47.90 50.34 0.0M
2023-04-11 47.51 48.60 46.53 47.95 0.0M
2023-04-10 46.53 46.53 45.00 46.53 0.0M
2023-04-06 44.30 44.32 44.30 44.32 0.0M
2023-04-05 41.00 42.21 41.00 42.21 0.0M
2023-04-03 39.80 40.20 39.79 40.20 0.0M
2023-03-31 37.94 38.29 36.87 38.29 0.0M
2023-03-29 39.00 39.00 36.26 36.47 0.0M
2023-03-28 39.77 39.77 37.85 38.16 0.0M
2023-03-27 40.43 40.43 38.86 38.92 0.0M
2023-03-24 41.00 41.00 39.35 40.90 0.0M
2023-03-23 40.05 41.36 39.50 40.35 0.0M
2023-03-22 41.85 41.95 39.65 40.07 0.0M
2023-03-21 41.39 42.50 40.55 41.36 0.0M
2023-03-20 39.25 41.55 39.25 41.44 0.0M
2023-03-17 41.00 41.85 39.80 40.64 0.0M
2023-03-16 41.36 41.36 39.02 41.00 0.0M
2023-03-15 41.24 41.24 39.10 40.30 0.0M
2023-03-14 40.85 41.88 39.02 40.04 0.0M
2023-03-13 41.30 44.70 40.76 40.83 0.0M
2023-03-10 43.54 43.54 41.83 42.90 0.0M
2023-03-09 40.80 41.47 40.75 41.47 0.0M
2023-03-08 39.50 39.50 39.50 39.50 0.0M
2023-03-06 41.57 42.85 41.57 41.57 0.0M
2023-03-03 43.90 45.85 43.28 43.75 0.0M
2023-03-02 47.49 47.49 44.64 45.55 0.0M
2023-03-01 51.87 51.87 46.93 46.98 0.0M
2023-02-28 49.40 49.40 49.40 49.40 0.0M
2023-02-27 47.05 47.05 47.05 47.05 0.0M
2023-02-24 42.75 44.85 42.75 44.85 0.0M
2023-02-23 40.85 42.85 40.85 42.75 0.0M
2023-02-22 40.80 44.70 40.80 40.85 0.0M
2023-02-21 42.85 45.60 42.85 42.90 0.0M
2023-02-20 47.35 47.85 45.10 45.10 0.0M
2023-02-17 48.00 49.95 47.35 47.45 0.0M
2023-02-16 50.85 50.90 48.55 49.80 0.0M
2023-02-15 49.50 51.60 48.20 50.15 0.0M
2023-02-14 51.40 51.75 49.00 50.60 0.0M
2023-02-13 51.30 52.00 48.75 51.10 0.0M
2023-02-10 51.30 54.00 51.30 51.30 0.0M
2023-02-09 54.00 54.00 54.00 54.00 0.0M
2023-02-08 56.80 56.80 56.80 56.80 0.0M
2023-02-07 59.75 59.75 59.75 59.75 0.0M
2023-02-06 62.85 62.85 62.85 62.85 0.0M
2023-02-03 66.15 66.15 66.15 66.15 0.0M
2023-02-02 67.85 71.20 64.55 69.60 0.0M
2023-02-01 70.45 71.00 67.70 67.85 0.0M
2023-01-31 70.50 70.50 67.20 67.85 0.0M
2023-01-30 67.45 70.95 66.00 69.35 0.0M
2023-01-27 72.00 72.00 67.50 68.00 0.0M
2023-01-25 70.90 71.50 68.00 70.95 0.0M
2023-01-24 71.50 71.50 68.65 69.90 0.0M
2023-01-23 73.00 73.00 69.00 71.40 0.0M
2023-01-20 68.45 71.85 67.10 71.55 0.0M
2023-01-19 69.95 70.80 66.75 68.45 0.0M
2023-01-18 70.80 70.80 66.60 69.55 0.0M
2023-01-17 70.00 70.00 67.15 68.55 0.0M
2023-01-16 68.00 70.70 67.00 69.00 0.0M
2023-01-13 70.95 70.95 66.20 68.05 0.0M
2023-01-12 72.90 72.90 67.20 69.55 0.0M
2023-01-11 71.50 72.55 67.45 69.45 0.0M
2023-01-10 72.05 73.00 69.90 70.95 0.0M
2023-01-09 71.85 73.95 68.10 71.95 0.0M
2023-01-06 69.80 72.45 68.05 70.65 0.0M
2023-01-05 71.85 71.85 67.50 69.95 0.0M
2023-01-04 68.95 69.90 67.20 68.50 0.0M
2023-01-03 70.85 70.85 66.85 68.35 0.0M
2023-01-02 69.65 69.65 63.30 69.10 0.0M