Rudrabhishek Enterprises Ltd (RURD)

RURD
🏛️ 인도 →
148.61
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
2022-12-30 140.55 140.55 135.60 137.95 0.0M
2022-12-29 139.90 139.90 138.00 138.55 0.0M
2022-12-28 142.00 144.45 138.10 139.90 0.0M
2022-12-27 136.35 148.90 134.80 142.55 0.0M
2022-12-26 132.10 139.45 131.60 134.40 0.0M
2022-12-23 140.00 140.00 130.00 131.95 0.0M
2022-12-22 141.00 141.95 137.00 138.35 0.0M
2022-12-21 144.00 146.90 139.75 140.45 0.0M
2022-12-20 148.90 148.90 144.25 145.00 0.0M
2022-12-19 144.10 147.20 144.10 146.90 0.0M
2022-12-16 145.10 147.95 143.35 145.60 0.0M
2022-12-15 150.00 151.85 144.25 146.85 0.0M
2022-12-14 150.10 152.70 147.00 148.55 0.0M
2022-12-13 148.60 152.00 148.60 151.05 0.0M
2022-12-12 143.95 151.50 142.05 150.05 0.0M
2022-12-09 147.75 153.00 140.10 144.40 0.0M
2022-12-08 152.30 152.30 148.00 149.50 0.0M
2022-12-07 151.50 154.95 149.90 150.25 0.0M
2022-12-06 156.20 158.00 151.15 153.70 0.0M
2022-12-05 148.60 155.00 148.60 154.25 0.0M
2022-12-02 153.75 154.00 150.00 150.30 0.0M
2022-12-01 152.95 152.95 150.00 150.90 0.0M
2022-11-30 152.00 153.20 150.00 150.70 0.0M
2022-11-29 153.65 157.65 150.25 151.35 0.0M
2022-11-28 153.85 155.70 153.00 153.65 0.0M
2022-11-25 152.00 155.95 152.00 153.85 0.0M
2022-11-24 156.05 156.05 151.00 153.00 0.0M
2022-11-23 155.00 156.70 152.00 153.85 0.0M
2022-11-22 158.40 158.40 153.65 155.65 0.0M
2022-11-21 157.75 159.25 153.00 156.75 0.0M
2022-11-18 157.55 157.55 156.25 157.00 0.0M
2022-11-17 159.40 159.40 155.00 156.15 0.0M
2022-11-16 161.95 161.95 151.85 156.70 0.0M
2022-11-15 161.05 161.05 157.00 158.25 0.0M
2022-11-14 160.00 161.95 159.60 160.65 0.0M
2022-11-11 162.05 164.80 159.00 160.10 0.0M
2022-11-10 162.05 164.75 160.30 162.60 0.0M
2022-11-09 163.90 164.00 158.00 161.30 0.0M
2022-11-07 164.95 164.95 158.00 159.65 0.0M
2022-11-04 162.15 165.00 162.15 163.30 0.0M
2022-11-03 166.10 167.80 164.05 164.65 0.0M
2022-11-02 169.00 169.65 165.50 165.80 0.0M
2022-11-01 167.50 167.95 165.85 166.40 0.0M
2022-10-31 165.25 169.95 165.25 167.60 0.0M
2022-10-28 167.25 171.80 165.00 165.75 0.0M
2022-10-27 171.10 173.25 164.55 169.55 0.0M
2022-10-25 176.00 176.00 169.50 170.70 0.0M
2022-10-24 173.35 177.95 171.10 174.90 0.0M
2022-10-21 174.90 177.45 169.00 170.85 0.0M
2022-10-20 152.00 181.10 152.00 172.60 0.2M
2022-10-19 157.00 157.00 153.00 153.25 0.0M
2022-10-18 155.50 159.60 154.05 154.75 0.0M
2022-10-17 159.90 159.90 154.60 157.40 0.0M
2022-10-14 158.85 159.90 157.00 158.95 0.0M
2022-10-13 160.35 160.35 155.50 156.55 0.0M
2022-10-12 160.95 164.95 157.40 158.65 0.0M
2022-10-11 161.80 163.20 158.55 159.30 0.0M
2022-10-10 161.50 161.50 160.00 160.80 0.0M
2022-10-07 163.20 163.20 159.80 160.10 0.0M
2022-10-06 163.15 163.15 160.05 160.95 0.0M
2022-10-04 162.95 163.40 159.75 161.05 0.0M
2022-10-03 165.65 165.65 159.00 160.55 0.0M
2022-09-30 159.00 162.00 157.30 161.85 0.0M
2022-09-29 166.00 166.00 155.25 157.60 0.0M
2022-09-28 164.00 167.45 158.00 160.40 0.0M
2022-09-27 168.75 168.75 163.00 164.60 0.0M
2022-09-26 170.25 170.95 165.00 166.35 0.0M
2022-09-23 173.00 174.45 168.05 168.70 0.0M
2022-09-22 173.15 177.00 172.00 172.35 0.0M
2022-09-21 169.60 185.90 168.00 172.50 0.1M
2022-09-20 167.00 170.00 166.00 167.45 0.0M
2022-09-19 169.40 172.95 166.00 168.55 0.0M
2022-09-16 174.55 174.55 169.80 170.55 0.0M
2022-09-15 175.60 175.60 170.25 172.25 0.0M
2022-09-14 170.80 176.00 170.00 173.15 0.0M
2022-09-13 179.15 179.20 157.35 171.10 0.1M
2022-09-12 177.00 178.00 176.00 176.80 0.0M
2022-09-09 176.00 178.00 173.95 174.70 0.0M
2022-09-08 179.60 179.60 174.20 175.60 0.0M
2022-09-07 179.70 179.70 176.15 177.10 0.0M
2022-09-06 180.00 181.00 177.80 178.00 0.0M
2022-09-05 179.45 181.25 178.00 178.45 0.0M
2022-09-02 180.50 180.65 175.10 177.75 0.0M
2022-09-01 176.00 181.30 176.00 178.10 0.0M
2022-08-30 177.25 179.30 176.50 177.35 0.0M
2022-08-29 178.45 180.00 169.90 176.10 0.0M
2022-08-26 182.80 184.75 181.25 182.65 0.0M
2022-08-25 183.05 184.95 180.00 182.80 0.0M
2022-08-24 183.00 185.85 175.00 180.40 0.3M
2022-08-23 187.00 190.00 183.45 184.65 0.0M
2022-08-22 187.05 190.85 184.30 184.95 0.0M
2022-08-19 187.45 192.50 184.70 189.85 0.0M
2022-08-18 188.20 192.65 185.00 185.90 0.0M
2022-08-17 196.90 196.90 188.10 190.00 0.0M
2022-08-16 193.80 194.90 189.40 192.10 0.0M
2022-08-12 190.50 193.75 187.00 191.05 0.0M
2022-08-11 195.00 195.85 186.25 189.15 0.1M
2022-08-10 181.85 204.90 180.00 193.55 0.1M
2022-08-08 180.80 182.45 177.30 179.20 0.0M
2022-08-05 177.60 181.90 177.60 180.80 0.0M
2022-08-04 176.40 179.90 176.35 177.60 0.0M
2022-08-03 181.00 181.00 175.50 176.35 0.0M
2022-08-02 185.70 185.70 179.00 180.35 0.0M
2022-08-01 184.95 184.95 178.70 184.25 0.0M
2022-07-29 181.75 181.75 178.55 180.40 0.0M
2022-07-28 183.25 183.70 177.50 179.15 0.0M
2022-07-27 175.25 180.90 175.25 180.60 0.0M
2022-07-26 181.40 181.40 172.55 174.80 0.0M
2022-07-25 180.00 181.80 177.05 179.05 0.0M
2022-07-22 179.90 182.00 178.15 180.70 0.0M
2022-07-21 181.75 181.75 176.00 177.40 0.0M
2022-07-20 183.00 184.00 175.85 178.25 0.0M
2022-07-19 183.00 184.90 179.15 180.50 0.0M
2022-07-18 183.45 185.20 180.00 180.65 0.0M
2022-07-15 180.30 184.95 180.10 180.80 0.0M
2022-07-14 186.90 189.50 177.00 180.25 0.0M
2022-07-13 187.00 193.60 182.00 186.90 0.0M
2022-07-12 173.50 188.20 171.00 182.70 0.1M
2022-07-11 174.25 174.80 170.00 172.70 0.0M
2022-07-08 174.10 175.00 170.20 170.85 0.0M
2022-07-07 170.85 174.50 169.50 172.90 0.0M
2022-07-06 170.00 173.35 165.95 168.35 0.0M
2022-07-05 175.00 177.25 167.00 170.15 0.1M
2022-07-04 170.85 175.00 168.50 173.95 0.0M
2022-07-01 168.65 170.25 167.60 168.35 0.0M
2022-06-30 169.50 172.75 165.25 168.60 0.0M
2022-06-29 173.75 173.75 168.15 168.75 0.0M
2022-06-28 169.95 174.70 169.75 173.95 0.0M
2022-06-27 172.65 173.10 166.20 168.05 0.0M
2022-06-24 175.60 175.60 167.15 170.10 0.0M
2022-06-23 172.90 176.85 168.05 170.45 0.1M
2022-06-22 171.60 174.00 166.00 169.75 0.0M
2022-06-21 162.90 170.00 159.95 167.20 0.0M
2022-06-20 164.70 164.70 153.00 156.90 0.0M
2022-06-17 168.85 168.85 155.25 157.50 0.0M
2022-06-16 174.50 174.50 165.10 166.50 0.0M
2022-06-15 169.60 169.95 168.00 169.75 0.0M
2022-06-14 168.00 169.20 165.90 167.60 0.0M
2022-06-13 171.80 173.00 164.05 166.10 0.0M
2022-06-10 169.00 173.40 168.00 172.80 0.0M
2022-06-09 171.00 173.85 168.05 169.15 0.0M
2022-06-08 174.95 174.95 171.65 172.65 0.0M
2022-06-07 171.70 174.80 169.05 173.95 0.0M
2022-06-06 173.85 173.85 168.15 171.70 0.0M
2022-06-03 174.00 176.00 170.10 170.70 0.0M
2022-06-02 168.20 175.00 168.20 171.55 0.0M
2022-06-01 176.85 176.85 169.00 170.85 0.0M
2022-05-31 178.85 178.85 169.00 171.15 0.0M
2022-05-30 171.30 179.85 171.30 176.70 0.0M
2022-05-27 172.00 183.80 165.65 172.95 0.1M
2022-05-26 171.35 175.45 163.70 165.05 0.0M
2022-05-25 180.05 182.00 168.00 168.85 0.0M
2022-05-24 190.25 190.25 175.55 177.40 0.0M
2022-05-23 194.00 195.00 187.15 189.00 0.0M
2022-05-20 198.00 201.00 192.70 193.50 0.0M
2022-05-19 204.00 204.00 190.00 194.25 0.0M
2022-05-18 209.90 209.90 205.00 206.55 0.0M
2022-05-17 202.45 210.00 197.00 208.10 0.0M
2022-05-16 204.90 204.90 198.00 199.55 0.0M
2022-05-13 197.45 204.45 195.00 197.70 0.0M
2022-05-12 197.75 197.80 190.00 194.60 0.0M
2022-05-11 201.00 203.45 193.00 195.00 0.0M
2022-05-10 201.10 203.95 198.80 200.45 0.0M
2022-05-09 200.05 206.35 198.75 201.10 0.0M
2022-05-06 195.00 215.90 193.95 204.10 0.1M
2022-05-05 202.10 207.40 195.65 198.90 0.0M
2022-05-04 210.50 210.50 195.25 201.70 0.0M
2022-05-02 210.40 210.40 205.20 206.55 0.0M
2022-04-29 211.50 211.50 206.75 207.75 0.0M
2022-04-28 210.65 212.75 207.90 209.00 0.0M
2022-04-27 206.95 212.00 206.00 207.55 0.0M
2022-04-26 213.45 213.45 208.10 209.25 0.0M
2022-04-25 212.90 213.45 209.00 209.65 0.0M
2022-04-22 213.45 213.45 209.00 210.10 0.0M
2022-04-21 215.65 217.20 209.00 210.30 0.0M
2022-04-20 217.00 217.70 211.20 212.65 0.0M
2022-04-19 224.00 224.00 208.10 213.90 0.0M
2022-04-18 220.05 221.60 217.10 218.30 0.0M
2022-04-13 225.00 225.45 221.05 221.65 0.0M
2022-04-12 224.05 225.35 220.00 222.65 0.0M
2022-04-11 227.90 234.35 221.65 224.05 0.0M
2022-04-08 226.30 228.50 223.55 224.25 0.0M
2022-04-07 229.00 230.00 224.50 226.30 0.0M
2022-04-06 220.00 230.00 220.00 226.75 0.1M
2022-04-05 228.00 228.00 220.80 221.90 0.0M
2022-04-04 220.90 225.00 220.45 223.65 0.0M
2022-04-01 218.00 223.00 218.00 220.90 0.0M
2022-03-31 221.00 222.00 212.20 214.25 0.0M
2022-03-30 217.50 224.00 215.60 220.35 0.0M
2022-03-29 228.00 229.30 211.55 214.30 0.1M
2022-03-28 211.95 233.20 210.05 225.00 0.2M
2022-03-25 215.95 216.50 210.10 211.95 0.0M
2022-03-24 216.45 217.25 210.15 212.40 0.0M
2022-03-23 219.90 219.90 211.00 212.85 0.0M
2022-03-22 217.75 221.30 214.20 216.75 0.0M
2022-03-21 221.90 221.90 212.10 214.70 0.0M
2022-03-17 220.50 222.00 212.10 215.25 0.0M
2022-03-16 224.15 224.15 214.05 216.05 0.0M
2022-03-15 221.25 227.00 216.15 218.45 0.0M
2022-03-14 217.50 226.75 217.45 224.25 0.1M
2022-03-11 213.00 218.20 209.95 217.05 0.1M
2022-03-10 215.00 216.95 207.95 209.50 0.1M
2022-03-09 207.95 211.50 207.00 209.70 0.0M
2022-03-08 211.90 211.90 202.15 205.05 0.0M
2022-03-07 212.50 215.05 205.85 206.95 0.1M
2022-03-04 214.90 214.90 210.00 212.85 0.0M
2022-03-03 212.10 218.35 212.00 213.35 0.0M
2022-03-02 215.00 219.80 210.25 212.85 0.0M
2022-02-28 214.80 219.80 208.05 217.75 0.0M
2022-02-25 219.90 225.30 208.00 211.00 0.0M
2022-02-24 210.05 217.00 205.00 206.55 0.0M
2022-02-23 213.85 224.40 213.85 217.90 0.0M
2022-02-22 213.50 222.00 205.00 213.60 0.0M
2022-02-21 229.85 229.85 211.60 214.00 0.0M
2022-02-18 213.80 234.80 210.00 225.50 0.0M
2022-02-17 214.00 218.00 213.80 214.90 0.0M
2022-02-16 219.90 219.90 214.00 215.60 0.0M
2022-02-15 217.90 217.90 206.30 214.45 0.0M
2022-02-14 221.00 221.00 212.00 213.50 0.0M
2022-02-11 230.50 230.50 220.50 222.85 0.0M
2022-02-10 233.80 234.00 223.00 225.95 0.0M
2022-02-09 230.90 234.00 226.05 230.50 0.0M
2022-02-08 228.00 234.00 225.50 228.35 0.0M
2022-02-07 240.90 240.90 227.00 228.45 0.0M
2022-02-04 246.90 247.85 235.25 238.70 0.0M
2022-02-03 251.65 258.90 241.25 243.25 0.0M
2022-02-02 250.55 259.00 243.05 249.05 0.1M
2022-02-01 231.00 248.00 225.15 243.75 0.1M
2022-01-31 230.00 235.90 225.00 227.10 0.0M
2022-01-28 234.45 236.55 225.55 228.95 0.0M
2022-01-27 233.00 234.15 230.05 231.45 0.0M
2022-01-25 234.00 237.85 226.00 233.35 0.0M
2022-01-24 243.40 249.80 230.75 233.90 0.1M
2022-01-21 249.05 250.95 245.05 245.65 0.0M
2022-01-20 250.50 253.80 250.00 251.70 0.0M
2022-01-19 249.50 255.00 245.10 250.45 0.1M
2022-01-18 263.65 263.65 247.60 249.50 0.0M
2022-01-17 259.45 265.75 256.25 258.20 0.1M
2022-01-14 259.70 266.40 257.20 259.45 0.0M
2022-01-13 264.00 265.90 255.00 256.10 0.0M
2022-01-12 269.30 273.20 264.00 264.50 0.0M
2022-01-11 271.70 273.35 266.00 269.30 0.1M
2022-01-10 266.65 277.00 255.25 271.70 0.2M
2022-01-07 263.85 275.70 261.05 263.70 0.1M
2022-01-06 264.00 279.45 259.05 263.75 0.3M
2022-01-05 239.45 275.00 237.95 263.80 0.7M
2022-01-04 232.00 243.05 227.75 237.30 0.1M
2022-01-03 235.00 236.45 227.45 232.40 0.1M