RMC Switchgears Ltd (RMCW)

RMCW
🏛️ 인도 →
753.45
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 16.67 16.67 15.50 15.53 0.0M
2021-12-30 16.00 16.00 15.07 15.33 0.1M
2021-12-29 14.33 16.90 14.33 15.20 0.1M
2021-12-28 15.17 15.17 12.67 14.10 0.2M
2021-12-27 15.83 16.27 15.30 15.53 0.0M
2021-12-23 16.67 16.67 16.67 16.67 0.0M
2021-12-21 17.67 17.67 17.00 17.00 0.0M
2021-12-17 15.33 15.33 15.33 15.33 0.0M
2021-12-13 19.67 19.67 16.33 17.33 0.0M
2021-12-01 16.50 17.67 16.50 17.23 0.0M
2021-11-26 14.23 17.80 14.23 17.80 0.0M
2021-11-18 17.73 17.73 17.73 17.73 0.0M
2021-11-12 16.00 16.00 16.00 16.00 0.0M
2021-11-11 18.67 18.67 18.00 18.00 0.0M
2021-11-10 16.13 17.30 16.13 17.30 0.0M
2021-11-08 14.13 19.27 14.13 17.50 0.0M
2021-11-04 16.67 16.67 16.67 16.67 0.0M
2021-10-29 16.67 16.67 16.67 16.67 0.0M
2021-10-28 16.33 18.27 16.27 18.27 0.0M
2021-10-27 18.33 18.33 18.00 18.00 0.0M
2021-10-26 19.83 19.83 19.83 19.83 0.0M
2021-10-25 22.00 22.00 16.70 20.33 0.0M
2021-10-22 18.17 19.67 18.00 19.67 0.0M
2021-10-21 19.80 19.87 18.17 18.17 0.0M
2021-10-20 18.63 19.73 17.90 18.43 0.1M
2021-10-19 14.83 17.00 14.53 17.00 0.0M
2021-10-18 15.37 16.53 14.80 16.07 0.0M
2021-10-14 18.00 18.00 18.00 18.00 0.0M
2021-10-13 18.63 18.63 18.63 18.63 0.0M
2021-10-08 16.53 17.33 15.40 16.33 0.0M
2021-10-07 17.33 18.33 16.87 16.87 0.0M
2021-10-06 16.90 18.67 16.90 18.13 0.0M
2021-10-05 16.33 17.67 15.07 16.90 0.0M
2021-10-04 14.87 19.00 14.17 17.13 0.1M
2021-10-01 16.07 18.33 16.07 17.67 0.0M
2021-09-30 19.33 19.33 19.30 19.30 0.0M
2021-09-28 18.00 18.00 16.67 17.03 0.0M
2021-09-27 15.17 16.67 15.17 16.33 0.0M
2021-09-24 13.17 15.50 13.17 14.17 0.0M
2021-09-23 16.33 16.43 16.33 16.43 0.0M
2021-09-22 12.03 14.00 12.03 14.00 0.0M
2021-09-21 14.00 14.00 13.50 13.77 0.0M
2021-09-20 13.37 14.23 13.37 14.23 0.0M
2021-09-17 16.17 16.17 15.57 15.80 0.0M
2021-09-15 16.00 16.00 16.00 16.00 0.0M
2021-09-09 16.00 16.60 15.17 16.33 0.0M
2021-09-01 18.97 18.97 14.83 14.83 0.0M
2021-08-31 14.40 15.93 14.40 15.93 0.0M
2021-08-27 14.20 14.40 14.17 14.40 0.0M
2021-08-17 16.57 16.57 16.57 16.57 0.0M
2021-08-13 16.33 18.27 16.33 18.27 0.0M
2021-08-12 17.67 19.27 17.67 19.27 0.0M
2021-08-05 18.00 18.00 18.00 18.00 0.0M
2021-08-04 15.67 18.00 15.60 18.00 0.0M
2021-08-02 17.67 17.67 16.63 17.33 0.0M
2021-07-30 18.47 18.47 18.47 18.47 0.0M
2021-07-26 16.97 17.50 16.97 17.17 0.0M
2021-07-23 16.00 16.00 16.00 16.00 0.0M
2021-07-22 16.00 16.00 16.00 16.00 0.0M
2021-07-20 15.17 16.00 15.17 16.00 0.0M
2021-07-15 14.90 15.67 14.90 15.30 0.0M
2021-07-14 16.40 16.40 16.40 16.40 0.0M
2021-07-12 15.03 15.03 15.03 15.03 0.0M
2021-07-09 16.27 18.10 16.27 16.70 0.0M
2021-07-07 14.17 16.53 14.17 16.53 0.0M
2021-07-06 12.13 14.97 12.13 13.80 0.0M
2021-07-05 14.17 15.27 13.20 15.17 0.0M
2021-07-02 11.73 13.13 11.73 12.90 0.0M
2021-07-01 10.33 11.63 10.33 11.53 0.0M
2021-06-23 11.17 11.17 11.00 11.00 0.0M
2021-06-17 11.40 11.40 11.40 11.40 0.0M
2021-06-16 12.79 12.79 11.00 11.52 0.0M
2021-06-07 10.67 10.67 10.67 10.67 0.0M
2021-06-04 11.33 11.33 11.33 11.33 0.0M
2021-06-03 10.63 11.67 10.60 11.33 0.0M
2021-06-02 10.60 10.60 10.60 10.60 0.0M
2021-06-01 10.00 11.67 10.00 10.32 0.0M
2021-05-11 9.83 10.00 9.83 10.00 0.0M
2021-05-10 11.87 11.97 11.87 11.90 0.0M
2021-05-04 10.00 10.00 10.00 10.00 0.0M
2021-05-03 10.67 10.67 10.67 10.67 0.0M
2021-04-30 10.77 10.77 10.77 10.77 0.0M
2021-03-22 12.36 12.36 10.80 10.80 0.0M
2021-03-16 12.37 12.37 12.00 12.00 0.0M
2021-03-15 10.37 10.37 10.37 10.37 0.0M
2021-03-12 10.67 10.67 10.63 10.67 0.0M
2021-03-10 7.50 10.67 7.50 10.67 0.0M
2021-03-09 9.03 9.03 9.00 9.00 0.0M
2021-02-19 9.20 9.20 9.00 9.10 0.0M
2021-02-12 9.07 10.93 9.07 10.93 0.0M
2021-02-09 9.90 11.23 9.90 11.23 0.0M
2021-02-08 13.33 13.33 9.73 11.40 0.0M
2021-01-20 12.33 12.33 12.17 12.17 0.0M
2021-01-19 10.67 10.67 10.67 10.67 0.0M
2021-01-18 10.67 10.67 9.47 10.67 0.0M
2021-01-15 9.33 10.67 9.33 10.67 0.0M
2021-01-12 9.33 9.33 9.00 9.20 0.0M
2021-01-11 10.67 10.67 10.67 10.67 0.0M
2021-01-08 8.53 12.53 8.53 11.97 0.0M