Rudra Ecovation Ltd (RUDE)

RUDE
🏛️ 인도 →
30.36
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 30.99 30.99 30.99 30.99 0.3M
2023-12-28 30.39 30.39 29.80 30.39 6.5M
2023-12-27 29.99 30.26 29.08 29.80 12.1M
2023-12-26 30.87 30.87 29.67 29.67 4.0M
2023-12-22 30.27 30.27 30.27 30.27 0.3M
2023-12-21 30.88 30.88 30.88 30.88 0.1M
2023-12-20 32.79 32.79 31.51 31.51 1.4M
2023-12-19 32.00 32.15 31.66 32.15 2.4M
2023-12-18 32.15 32.15 31.52 31.52 1.0M
2023-12-15 31.52 31.52 31.52 31.52 0.1M
2023-12-14 30.40 30.91 30.40 30.91 0.9M
2023-12-13 30.31 30.31 30.31 30.31 0.9M
2023-12-12 29.72 29.72 29.71 29.72 2.0M
2023-12-11 29.14 29.14 29.14 29.14 0.0M
2023-12-08 28.57 28.57 28.57 28.57 0.0M
2023-12-07 28.01 28.01 28.01 28.01 0.0M
2023-12-06 27.47 27.47 27.47 27.47 0.1M
2023-12-05 26.94 26.94 26.94 26.94 0.1M
2023-12-04 26.42 26.42 26.42 26.42 0.0M
2023-12-01 25.87 25.91 25.87 25.91 0.9M
2023-11-30 25.41 25.41 25.40 25.41 1.5M
2023-11-29 24.92 24.92 24.92 24.92 0.3M
2023-11-28 24.44 24.44 24.44 24.44 3.1M
2023-11-24 23.97 23.97 23.97 23.97 0.1M
2023-11-23 23.50 23.50 23.38 23.50 1.6M
2023-11-22 23.04 23.04 23.04 23.04 0.0M
2023-11-21 22.59 22.59 22.59 22.59 0.0M
2023-11-20 22.15 22.15 22.15 22.15 0.0M
2023-11-17 21.72 21.72 21.72 21.72 0.0M
2023-11-16 21.30 21.30 21.30 21.30 0.0M
2023-11-15 20.89 20.89 20.89 20.89 0.0M
2023-11-13 20.49 20.49 20.49 20.49 0.0M
2023-11-12 20.09 20.09 20.09 20.09 0.0M
2023-11-10 19.70 19.70 19.70 19.70 0.0M
2023-11-09 19.32 19.32 19.32 19.32 0.0M
2023-11-08 18.95 18.95 18.95 18.95 0.0M
2023-11-07 18.58 18.58 18.58 18.58 0.0M
2023-11-06 18.22 18.22 18.22 18.22 0.0M
2023-11-03 17.87 17.87 17.87 17.87 0.0M
2023-11-02 17.52 17.52 17.52 17.52 0.0M
2023-11-01 17.18 17.18 17.18 17.18 0.0M
2023-10-31 16.85 16.85 16.85 16.85 0.0M
2023-10-30 16.52 16.52 16.52 16.52 0.0M
2023-10-27 16.20 16.20 16.20 16.20 0.0M
2023-10-26 15.89 15.89 15.89 15.89 2.1M
2023-10-25 15.58 15.58 15.58 15.58 4.0M
2023-10-23 15.28 15.28 15.28 15.28 1.0M
2023-10-20 14.99 14.99 14.99 14.99 26.9M
2023-10-19 14.70 14.70 14.70 14.70 0.0M
2023-10-18 14.42 14.42 14.42 14.42 0.0M
2023-10-17 14.14 14.14 14.14 14.14 0.0M
2023-10-16 13.87 13.87 13.87 13.87 0.0M
2023-10-13 13.60 13.60 13.60 13.60 0.0M
2023-10-12 13.34 13.34 13.34 13.34 0.0M
2023-10-11 13.08 13.08 13.08 13.08 0.0M
2023-10-10 12.83 12.83 12.83 12.83 0.0M
2023-10-09 12.58 12.58 12.58 12.58 0.0M
2023-10-06 12.34 12.34 12.34 12.34 0.0M
2023-10-05 12.10 12.10 12.10 12.10 0.0M
2023-10-04 11.87 11.87 11.87 11.87 0.0M
2023-10-03 11.64 11.64 11.64 11.64 0.0M
2023-09-29 11.42 11.42 11.42 11.42 0.0M
2023-09-28 11.20 11.20 11.20 11.20 0.0M
2023-09-27 10.99 10.99 10.99 10.99 0.0M
2023-09-26 10.78 10.78 10.78 10.78 0.0M
2023-09-25 10.57 10.57 10.57 10.57 0.0M
2023-09-22 10.37 10.37 10.37 10.37 0.0M
2023-09-21 10.17 10.17 10.17 10.17 0.0M
2023-09-20 9.98 9.98 9.98 9.98 0.0M
2023-09-18 9.79 9.79 9.79 9.79 0.0M
2023-09-15 9.60 9.60 9.60 9.60 0.0M
2023-09-14 9.42 9.42 9.42 9.42 0.0M
2023-09-13 9.24 9.24 9.24 9.24 0.0M
2023-09-12 9.06 9.06 9.06 9.06 0.0M
2023-09-11 8.89 8.89 8.89 8.89 0.0M
2023-09-08 8.72 8.72 8.72 8.72 0.0M
2023-09-07 8.55 8.55 8.55 8.55 0.0M
2023-09-06 8.39 8.39 8.39 8.39 0.0M
2023-09-05 8.23 8.23 8.23 8.23 0.0M
2023-09-04 8.07 8.07 8.07 8.07 0.0M
2023-09-01 7.92 7.92 7.92 7.92 0.0M
2023-08-31 7.70 7.77 7.70 7.77 0.0M
2023-08-30 7.62 7.62 7.62 7.62 0.0M
2023-08-29 7.48 7.48 7.48 7.48 0.0M
2023-08-28 7.34 7.34 7.34 7.34 0.0M
2023-08-25 7.20 7.20 7.20 7.20 0.0M
2023-08-24 7.06 7.06 7.06 7.06 0.1M
2023-08-23 6.93 6.93 6.90 6.93 0.0M
2023-08-22 6.80 6.80 6.80 6.80 0.0M
2023-08-21 6.67 6.67 6.67 6.67 0.0M
2023-08-18 6.54 6.54 6.54 6.54 0.0M
2023-08-17 6.42 6.42 6.42 6.42 0.0M
2023-08-16 6.56 6.56 6.55 6.55 0.0M
2023-08-14 6.70 6.70 6.58 6.58 0.0M
2023-08-11 6.97 6.97 6.71 6.71 0.0M
2023-08-10 6.84 6.84 6.84 6.84 0.0M
2023-08-09 6.97 6.97 6.97 6.97 0.0M
2023-08-08 7.39 7.39 7.11 7.11 0.0M
2023-08-07 7.25 7.25 7.25 7.25 0.1M
2023-08-04 7.11 7.11 7.11 7.11 0.0M
2023-08-03 6.98 6.98 6.98 6.98 0.0M
2023-08-02 6.84 6.85 6.84 6.85 0.1M
2023-08-01 6.53 6.53 6.53 6.53 0.0M
2023-07-31 6.22 6.22 6.05 6.22 0.0M
2023-07-28 5.54 5.93 5.54 5.93 0.0M
2023-07-27 5.75 5.95 5.62 5.65 0.0M
2023-07-26 5.85 5.85 5.41 5.83 0.0M
2023-07-25 5.89 5.90 5.65 5.66 0.0M
2023-07-24 5.90 5.90 5.42 5.84 0.0M
2023-07-21 5.67 5.97 5.67 5.68 0.0M
2023-07-20 5.98 5.98 5.66 5.71 0.0M
2023-07-19 6.12 6.12 5.85 5.85 0.0M
2023-07-18 6.30 6.37 5.80 6.00 0.0M
2023-07-17 6.36 6.36 6.00 6.09 0.0M
2023-07-14 6.38 6.38 6.12 6.24 0.0M
2023-07-13 6.42 6.64 6.10 6.38 0.0M
2023-07-12 6.42 6.50 6.21 6.42 0.0M
2023-07-11 6.15 6.55 5.94 6.46 0.0M
2023-07-10 6.27 6.27 5.85 6.24 0.0M
2023-07-07 6.30 6.39 6.10 6.15 0.0M
2023-07-06 6.10 6.44 5.90 6.29 0.0M
2023-07-05 6.29 6.30 5.90 6.21 0.0M
2023-07-04 6.19 6.20 5.90 6.13 0.0M
2023-07-03 5.98 6.25 5.80 6.19 0.0M
2023-06-30 6.50 6.50 5.95 5.97 0.0M
2023-06-28 5.95 6.50 5.65 6.25 0.0M
2023-06-27 6.70 6.70 5.95 6.05 0.0M
2023-06-26 5.82 5.98 5.30 5.93 0.0M
2023-06-23 5.95 5.95 5.40 5.45 0.0M
2023-06-22 5.99 5.99 5.53 5.75 0.0M
2023-06-21 5.94 6.18 5.72 5.79 0.0M
2023-06-20 5.81 6.44 5.81 5.82 0.0M
2023-06-19 6.29 6.50 5.75 5.97 0.0M
2023-06-16 6.19 6.19 5.80 6.01 0.0M
2023-06-15 5.24 6.30 5.24 6.05 0.0M
2023-06-14 5.97 6.50 5.20 5.90 0.1M
2023-06-13 5.30 5.86 5.08 5.79 0.1M
2023-06-12 5.16 5.25 5.02 5.22 0.0M
2023-06-09 5.25 5.25 4.82 5.15 0.0M
2023-06-08 5.37 5.37 5.07 5.07 0.0M
2023-06-07 4.91 5.96 4.91 5.13 0.0M
2023-06-06 5.00 5.28 4.86 5.14 0.0M
2023-06-05 4.94 5.46 4.94 5.06 0.0M
2023-06-02 4.90 5.20 4.72 5.04 0.0M
2023-06-01 5.00 5.08 4.70 4.95 0.0M
2023-05-31 5.14 5.14 4.97 4.99 0.0M
2023-05-30 5.27 5.27 4.97 5.00 0.0M
2023-05-29 5.18 5.18 4.87 5.15 0.0M
2023-05-26 5.10 5.18 4.91 5.13 0.0M
2023-05-25 5.00 5.19 4.92 5.10 0.0M
2023-05-24 5.19 5.20 4.81 5.19 0.0M
2023-05-23 5.05 5.36 4.60 5.07 0.0M
2023-05-22 5.24 5.39 5.05 5.37 0.0M
2023-05-19 5.45 5.45 5.11 5.35 0.0M
2023-05-18 5.31 5.45 5.10 5.39 0.0M
2023-05-17 5.38 5.38 5.20 5.32 0.0M
2023-05-16 5.17 5.49 5.00 5.13 0.0M
2023-05-15 5.26 5.53 5.10 5.28 0.0M
2023-05-12 5.59 5.59 5.25 5.27 0.0M
2023-05-11 5.68 5.68 5.15 5.53 0.0M
2023-05-10 5.64 5.64 5.18 5.39 0.0M
2023-05-09 5.65 5.65 5.41 5.59 0.0M
2023-05-08 5.78 5.78 5.13 5.66 0.0M
2023-05-05 6.04 6.04 5.70 5.88 0.0M
2023-05-04 5.68 6.24 5.40 5.85 0.0M
2023-05-03 5.80 5.99 5.20 5.42 0.0M
2023-05-02 5.40 5.89 5.30 5.67 0.0M
2023-04-28 5.59 5.60 5.10 5.48 0.1M
2023-04-27 7.36 7.54 5.33 5.49 0.4M
2023-04-26 6.13 6.33 5.46 6.33 0.2M
2023-04-25 4.53 5.28 4.53 5.28 0.1M
2023-04-24 4.47 4.55 4.40 4.40 0.0M
2023-04-21 4.68 4.68 4.43 4.47 0.0M
2023-04-20 4.70 4.70 4.40 4.53 0.0M
2023-04-19 4.69 4.69 4.40 4.56 0.0M
2023-04-18 4.70 4.70 4.60 4.68 0.0M
2023-04-17 4.79 4.79 4.29 4.34 0.0M
2023-04-13 4.75 4.75 4.47 4.53 0.0M
2023-04-12 5.23 5.23 4.46 4.70 0.1M
2023-04-11 4.65 4.72 4.20 4.59 0.0M
2023-04-10 4.78 4.78 4.16 4.64 0.0M
2023-04-06 4.03 4.47 4.03 4.43 0.0M
2023-04-05 4.05 4.25 3.92 4.21 0.0M
2023-04-03 4.45 4.45 3.90 4.23 0.0M
2023-03-31 3.96 4.26 3.74 4.25 0.0M
2023-03-29 3.83 4.22 3.75 4.18 0.0M
2023-03-28 4.11 4.28 3.81 3.83 0.0M
2023-03-27 4.50 4.50 4.02 4.11 0.0M
2023-03-24 4.59 4.60 4.21 4.23 0.0M
2023-03-23 4.70 4.70 4.21 4.24 0.0M
2023-03-22 4.33 4.62 4.24 4.58 0.0M
2023-03-21 4.65 4.65 4.30 4.41 0.0M
2023-03-20 4.55 4.64 4.40 4.44 0.0M
2023-03-17 4.68 4.68 4.44 4.61 0.0M
2023-03-16 4.70 4.70 4.25 4.40 0.0M
2023-03-15 4.69 4.69 4.41 4.64 0.0M
2023-03-14 4.42 4.68 4.40 4.40 0.0M
2023-03-13 4.45 4.84 4.42 4.49 0.0M
2023-03-10 4.79 4.79 4.41 4.51 0.0M
2023-03-09 4.75 4.75 4.51 4.62 0.0M
2023-03-08 4.65 4.65 4.51 4.55 0.0M
2023-03-06 4.84 4.84 4.47 4.70 0.0M
2023-03-03 4.79 4.79 4.37 4.64 0.0M
2023-03-02 4.83 4.83 4.37 4.62 0.0M
2023-03-01 4.85 4.85 4.24 4.42 0.0M
2023-02-28 4.78 4.78 4.51 4.72 0.0M
2023-02-27 4.66 4.66 4.51 4.53 0.0M
2023-02-24 4.70 4.70 4.46 4.55 0.0M
2023-02-23 4.78 4.78 4.42 4.71 0.0M
2023-02-22 4.95 4.95 4.51 4.65 0.0M
2023-02-21 5.04 5.04 4.84 4.95 0.0M
2023-02-20 4.55 4.89 4.54 4.84 0.0M
2023-02-17 5.30 5.30 4.26 4.60 0.1M
2023-02-16 5.40 5.44 4.92 5.17 0.0M
2023-02-15 5.24 5.25 4.90 5.19 0.0M
2023-02-14 4.85 5.37 4.85 5.00 0.0M
2023-02-13 5.20 5.20 4.88 4.92 0.0M
2023-02-10 5.20 5.20 4.71 5.00 0.0M
2023-02-09 5.10 5.10 4.82 4.85 0.0M
2023-02-08 5.19 5.19 4.88 4.95 0.0M
2023-02-07 4.71 5.36 4.71 4.93 0.1M
2023-02-06 5.09 5.28 4.52 4.90 0.0M
2023-02-03 5.15 5.26 4.71 5.09 0.0M
2023-02-02 5.15 5.15 4.77 4.92 0.0M
2023-02-01 5.50 5.50 4.95 5.08 0.0M
2023-01-31 4.80 5.25 4.62 5.10 0.0M
2023-01-30 5.25 5.25 4.53 5.03 0.0M
2023-01-27 5.20 5.42 5.04 5.13 0.0M
2023-01-25 5.50 5.50 5.17 5.27 0.0M
2023-01-24 5.41 5.41 5.15 5.33 0.0M
2023-01-23 5.48 5.48 5.18 5.26 0.0M
2023-01-20 5.58 5.58 5.20 5.48 0.0M
2023-01-19 5.11 5.35 5.11 5.28 0.0M
2023-01-18 5.13 5.49 5.13 5.18 0.0M
2023-01-17 5.36 5.61 5.12 5.36 0.0M
2023-01-16 5.68 5.68 5.16 5.36 0.0M
2023-01-13 5.44 5.44 5.20 5.33 0.0M
2023-01-12 5.20 5.45 5.10 5.26 0.0M
2023-01-11 5.20 5.50 5.03 5.27 0.0M
2023-01-10 5.32 5.48 5.22 5.39 0.0M
2023-01-09 5.31 5.73 5.21 5.32 0.0M
2023-01-06 5.71 5.71 5.32 5.40 0.0M
2023-01-05 5.60 5.75 5.40 5.44 0.0M
2023-01-04 5.94 5.95 5.55 5.61 0.0M
2023-01-03 6.20 6.20 5.35 5.61 0.0M
2023-01-02 5.60 5.63 5.27 5.49 0.0M