Ruchira Papers Ltd (RCHR)

RCHR
🏛️ インド →
143.69
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 127.00 128.80 125.20 125.75 0.1M
2022-12-29 128.00 128.00 124.05 126.10 0.1M
2022-12-28 122.25 128.85 122.25 125.10 0.1M
2022-12-27 122.00 125.55 120.65 122.20 0.2M
2022-12-26 112.60 118.90 111.70 118.35 0.2M
2022-12-23 123.10 125.00 111.30 112.60 0.4M
2022-12-22 131.40 133.20 122.80 125.30 0.2M
2022-12-21 137.40 139.70 129.00 130.00 0.4M
2022-12-20 128.90 138.50 128.00 136.60 1.6M
2022-12-19 124.00 129.70 124.00 127.30 0.3M
2022-12-16 127.05 127.70 123.50 124.05 0.1M
2022-12-15 127.85 129.30 126.20 127.00 0.1M
2022-12-14 128.00 130.00 126.65 127.85 0.1M
2022-12-13 125.55 128.70 125.55 128.00 0.1M
2022-12-12 124.25 126.00 123.10 125.50 0.1M
2022-12-09 128.45 128.45 122.25 124.25 0.1M
2022-12-08 128.60 129.30 126.85 127.20 0.1M
2022-12-07 129.00 129.45 126.50 126.70 0.1M
2022-12-06 127.05 129.80 127.05 128.15 0.1M
2022-12-05 130.85 131.60 127.20 128.35 0.2M
2022-12-02 132.65 132.65 129.00 130.15 0.2M
2022-12-01 132.25 134.00 131.10 132.05 0.1M
2022-11-30 133.95 134.90 130.05 131.15 0.2M
2022-11-29 135.80 136.00 133.10 133.95 0.1M
2022-11-28 139.30 140.00 134.00 134.65 0.2M
2022-11-25 134.00 144.90 134.00 138.15 0.6M
2022-11-24 136.00 136.35 132.70 133.85 0.1M
2022-11-23 132.50 136.80 132.50 134.95 0.2M
2022-11-22 133.85 136.95 132.90 133.20 0.1M
2022-11-21 133.35 134.95 132.10 132.95 0.1M
2022-11-18 134.25 136.00 131.45 131.85 0.1M
2022-11-17 138.45 138.45 133.50 134.25 0.2M
2022-11-16 133.90 137.95 133.15 136.45 0.6M
2022-11-15 128.70 134.25 127.20 133.15 0.7M
2022-11-14 128.95 128.95 126.25 127.70 0.1M
2022-11-11 130.25 132.00 126.35 126.70 0.1M
2022-11-10 129.50 130.85 127.80 129.25 0.1M
2022-11-09 131.00 134.30 127.85 129.60 0.7M
2022-11-07 123.55 125.90 122.00 123.00 0.1M
2022-11-04 125.00 126.85 123.65 124.90 0.1M
2022-11-03 124.75 126.65 123.00 125.10 0.2M
2022-11-02 126.60 126.60 123.60 124.05 0.1M
2022-11-01 130.90 131.40 125.10 125.45 0.1M
2022-10-31 126.20 130.50 126.20 129.85 0.3M
2022-10-28 126.90 127.00 124.50 124.90 0.1M
2022-10-27 125.00 127.95 124.00 126.50 0.2M
2022-10-25 122.40 125.50 121.75 123.55 0.1M
2022-10-24 123.10 123.80 121.10 122.30 0.0M
2022-10-21 124.40 125.95 120.00 120.80 0.1M
2022-10-20 125.70 126.90 122.95 124.85 0.1M
2022-10-19 124.75 127.35 123.25 124.85 0.1M
2022-10-18 122.60 127.70 120.35 124.55 0.1M
2022-10-17 119.95 122.00 119.00 120.20 0.1M
2022-10-14 126.00 126.70 119.15 121.25 0.1M
2022-10-13 127.90 128.55 123.05 123.55 0.1M
2022-10-12 131.60 131.60 125.20 127.90 0.1M
2022-10-11 134.90 135.50 130.30 131.25 0.1M
2022-10-10 137.00 138.00 130.00 133.95 0.4M
2022-10-07 127.27 127.27 123.68 126.55 0.3M
2022-10-06 124.18 126.68 123.00 124.59 0.2M
2022-10-04 122.27 122.27 119.45 121.05 0.1M
2022-10-03 120.91 120.91 117.82 118.86 0.1M
2022-09-30 118.18 120.45 116.68 118.73 0.1M
2022-09-29 120.00 120.91 116.68 118.73 0.1M
2022-09-28 114.73 119.09 114.27 117.86 0.1M
2022-09-27 120.45 122.64 114.14 114.73 0.2M
2022-09-26 122.64 122.64 112.73 116.73 0.2M
2022-09-23 123.27 123.55 120.00 121.59 0.1M
2022-09-22 122.73 124.50 120.27 121.73 0.1M
2022-09-21 124.55 126.50 120.41 123.00 0.2M
2022-09-20 119.55 125.45 119.50 123.05 0.2M
2022-09-19 122.73 124.23 118.18 118.59 0.3M
2022-09-16 130.00 130.32 122.73 125.14 0.3M
2022-09-15 131.23 133.05 128.18 129.68 0.2M
2022-09-14 128.73 132.36 128.73 130.00 0.3M
2022-09-13 134.64 135.73 131.86 132.64 0.3M
2022-09-12 133.91 135.73 133.64 133.95 0.2M
2022-09-09 135.18 135.18 132.36 133.18 0.2M
2022-09-08 133.64 141.41 133.64 133.91 0.9M
2022-09-07 134.05 135.45 131.95 133.55 0.1M
2022-09-06 137.18 137.23 133.64 134.05 0.1M
2022-09-05 133.82 139.82 131.45 136.36 0.5M
2022-09-02 137.95 138.64 131.45 133.05 0.3M
2022-09-01 133.64 138.55 130.50 137.23 0.6M
2022-08-30 145.41 145.41 128.73 133.45 1.4M
2022-08-29 136.32 145.45 132.73 144.05 1.2M
2022-08-26 138.18 148.05 138.18 143.41 2.2M
2022-08-25 127.73 136.09 127.27 134.27 2.0M
2022-08-24 113.36 127.27 113.36 125.55 2.4M
2022-08-23 102.73 112.73 102.05 110.09 0.9M
2022-08-22 102.27 105.14 100.00 103.32 0.2M
2022-08-19 106.82 107.91 101.82 102.73 0.3M
2022-08-18 105.64 108.23 104.64 106.64 0.3M
2022-08-17 105.55 108.77 105.45 105.64 0.2M
2022-08-16 116.73 116.73 103.23 105.14 0.9M
2022-08-12 125.18 127.27 122.73 123.77 0.2M
2022-08-11 127.86 128.64 123.86 125.09 0.4M
2022-08-10 122.45 128.18 121.73 126.32 0.8M
2022-08-08 121.32 122.73 118.59 122.00 0.3M
2022-08-05 119.64 121.91 118.64 120.68 0.2M
2022-08-04 123.73 126.23 117.73 118.82 0.8M
2022-08-03 115.86 124.45 114.36 123.05 1.2M
2022-08-02 116.50 117.59 112.23 116.27 0.5M
2022-08-01 111.82 119.36 111.59 115.82 0.8M
2022-07-29 112.23 113.64 108.23 109.32 0.2M
2022-07-28 111.77 113.95 111.05 111.41 0.2M
2022-07-27 104.09 112.55 103.64 111.05 0.6M
2022-07-26 109.91 109.91 105.00 105.36 0.1M
2022-07-25 109.23 110.14 106.59 108.59 0.1M
2022-07-22 108.05 110.41 107.14 108.59 0.2M
2022-07-21 109.64 111.18 105.32 107.14 0.2M
2022-07-20 113.55 116.00 109.23 110.14 0.3M
2022-07-19 106.09 114.27 105.45 111.41 0.8M
2022-07-18 103.27 108.09 103.27 105.23 0.4M
2022-07-15 102.82 105.14 101.64 102.36 0.1M
2022-07-14 105.91 106.05 102.82 103.64 0.1M
2022-07-13 104.55 108.77 103.86 105.41 0.4M
2022-07-12 101.82 106.95 101.27 102.14 0.2M
2022-07-11 103.59 104.50 101.82 102.50 0.1M
2022-07-08 107.68 107.91 102.73 103.59 0.1M
2022-07-07 105.45 109.05 104.18 107.05 0.3M
2022-07-06 103.73 106.82 101.36 104.95 0.2M
2022-07-05 108.86 110.00 103.32 103.73 0.2M
2022-07-04 103.45 110.23 102.91 108.00 0.8M
2022-07-01 97.45 104.95 96.18 101.68 0.5M
2022-06-30 101.05 102.36 95.95 96.77 0.1M
2022-06-29 100.91 105.73 98.18 100.59 0.6M
2022-06-28 90.05 101.82 87.50 100.41 0.9M
2022-06-27 85.36 96.64 85.36 90.05 0.2M
2022-06-24 84.55 87.00 81.91 82.73 0.1M
2022-06-23 81.86 84.18 80.27 82.27 0.0M
2022-06-22 83.82 84.82 81.05 81.86 0.0M
2022-06-21 79.77 84.27 77.27 84.14 0.0M
2022-06-20 86.09 88.18 78.27 78.59 0.1M
2022-06-17 86.05 88.27 83.09 85.95 0.1M
2022-06-16 91.82 93.36 83.45 85.64 0.1M
2022-06-15 90.00 92.00 89.55 90.32 0.0M
2022-06-14 90.41 92.32 88.64 89.50 0.0M
2022-06-13 94.59 95.45 89.59 91.00 0.1M
2022-06-10 95.91 97.68 95.00 96.27 0.1M
2022-06-09 96.36 98.91 95.64 96.64 0.1M
2022-06-08 98.55 98.73 96.18 97.14 0.1M
2022-06-07 98.18 99.32 96.05 98.00 0.1M
2022-06-06 96.32 99.05 94.68 98.59 0.1M
2022-06-03 102.00 102.05 95.95 96.55 0.1M
2022-06-02 93.32 104.27 93.32 101.18 0.4M
2022-06-01 95.45 97.59 94.64 95.18 0.1M
2022-05-31 94.91 97.95 94.50 94.86 0.1M
2022-05-30 96.27 97.55 93.68 94.50 0.1M
2022-05-27 90.82 98.18 89.86 94.36 0.5M
2022-05-26 87.95 91.27 83.95 90.09 0.2M
2022-05-25 89.64 91.64 85.95 86.77 0.1M
2022-05-24 91.82 94.32 89.09 89.64 0.1M
2022-05-23 95.59 99.00 90.41 91.59 0.3M
2022-05-20 95.00 97.18 93.68 95.00 0.1M
2022-05-19 95.09 98.36 92.36 92.95 0.2M
2022-05-18 92.68 102.36 91.68 97.45 0.5M
2022-05-17 87.73 91.45 87.50 90.55 0.1M
2022-05-16 83.91 88.09 81.68 86.64 0.1M
2022-05-13 81.82 85.36 81.50 82.68 0.1M
2022-05-12 81.82 85.18 78.00 79.86 0.2M
2022-05-11 85.14 86.91 79.23 83.18 0.2M
2022-05-10 87.27 90.73 82.14 85.05 0.2M
2022-05-09 98.82 98.82 85.95 86.95 0.3M
2022-05-06 98.18 103.82 95.91 97.73 0.2M
2022-05-05 100.55 106.32 97.82 100.86 0.2M
2022-05-04 103.95 106.23 98.23 99.77 0.1M
2022-05-02 105.82 106.14 102.50 103.45 0.1M
2022-04-29 107.32 112.91 105.05 105.95 0.3M
2022-04-28 107.27 109.77 105.82 106.41 0.1M
2022-04-27 109.09 109.77 105.64 106.86 0.1M
2022-04-26 110.00 112.73 108.91 110.05 0.1M
2022-04-25 109.14 113.41 107.45 108.73 0.2M
2022-04-22 113.59 117.14 111.64 113.50 0.3M
2022-04-21 115.82 118.14 112.41 113.64 0.2M
2022-04-20 111.45 116.05 111.45 114.95 0.3M
2022-04-19 116.73 119.55 108.18 110.95 0.4M
2022-04-18 111.73 120.91 110.18 116.73 1.3M
2022-04-13 105.55 112.55 105.55 111.82 0.5M
2022-04-12 106.45 108.82 103.09 106.41 0.2M
2022-04-11 108.18 109.95 105.73 106.55 0.2M
2022-04-08 110.00 112.05 106.91 107.59 0.2M
2022-04-07 113.50 114.95 107.50 109.55 0.3M
2022-04-06 112.41 117.91 111.82 113.50 0.6M
2022-04-05 114.55 115.14 91.00 111.64 0.3M
2022-04-04 112.41 117.50 112.09 113.73 0.7M
2022-04-01 105.27 114.36 104.45 110.73 0.9M
2022-03-31 105.00 107.64 103.64 104.68 0.2M
2022-03-30 108.00 109.77 103.73 105.00 0.3M
2022-03-29 106.09 113.45 105.18 106.95 0.8M
2022-03-28 105.82 109.55 102.77 105.32 1.5M
2022-03-25 95.86 103.45 92.59 101.82 0.8M
2022-03-24 96.00 98.77 94.64 95.82 0.2M
2022-03-23 96.36 101.82 95.82 97.41 0.7M
2022-03-22 102.27 102.64 95.27 96.36 1.0M
2022-03-21 86.82 103.09 84.14 101.32 2.8M
2022-03-17 87.91 92.27 85.05 85.91 0.6M
2022-03-16 84.68 90.27 83.64 87.09 1.0M
2022-03-15 86.36 91.23 81.09 83.05 1.0M
2022-03-14 81.73 88.00 80.05 86.41 0.9M
2022-03-11 73.64 81.09 73.27 79.77 0.3M
2022-03-10 76.36 76.41 74.05 74.36 0.0M
2022-03-09 73.18 75.45 71.82 74.73 0.0M
2022-03-08 70.91 73.59 69.36 72.73 0.0M
2022-03-07 70.77 72.00 66.41 70.32 0.1M
2022-03-04 71.64 71.64 69.14 70.23 0.0M
2022-03-03 71.82 73.45 70.50 71.73 0.0M
2022-03-02 71.14 72.68 68.64 70.91 0.1M
2022-02-28 66.82 71.59 63.73 70.14 0.1M
2022-02-25 64.05 68.64 64.05 65.50 0.1M
2022-02-24 68.73 70.45 63.36 64.00 0.1M
2022-02-23 69.45 73.14 69.45 71.91 0.0M
2022-02-22 70.14 72.50 68.77 70.59 0.0M
2022-02-21 73.64 75.00 72.05 73.82 0.1M
2022-02-18 72.73 74.86 72.73 73.64 0.0M
2022-02-17 73.18 75.18 71.64 73.91 0.1M
2022-02-16 72.82 75.91 70.95 71.64 0.1M
2022-02-15 70.18 73.64 70.00 72.95 0.0M
2022-02-14 76.91 76.91 70.23 71.14 0.1M
2022-02-11 76.82 80.91 76.23 76.91 0.2M
2022-02-10 81.82 81.82 77.73 78.05 0.2M
2022-02-09 76.27 82.27 75.05 81.59 0.7M
2022-02-08 76.36 76.36 73.64 74.18 0.0M
2022-02-07 75.91 76.77 74.64 75.41 0.0M
2022-02-04 78.05 78.05 74.55 74.82 0.1M
2022-02-03 78.59 78.59 76.45 77.32 0.1M
2022-02-02 75.91 80.73 74.36 77.09 0.3M
2022-02-01 75.91 78.09 74.55 75.45 0.1M
2022-01-31 75.00 76.09 74.14 75.27 0.0M
2022-01-28 72.45 75.41 72.45 74.23 0.0M
2022-01-27 73.64 73.95 71.64 72.09 0.0M
2022-01-25 72.73 74.45 68.05 73.27 0.0M
2022-01-24 76.36 76.82 71.82 73.36 0.1M
2022-01-21 75.55 77.05 74.27 75.18 0.1M
2022-01-20 77.68 78.91 75.50 76.91 0.2M
2022-01-19 76.32 77.59 75.45 76.64 0.1M
2022-01-18 78.91 79.00 75.68 76.14 0.1M
2022-01-17 75.36 80.18 75.14 77.95 0.2M
2022-01-14 74.64 76.32 73.86 74.45 0.0M
2022-01-13 75.05 76.14 72.95 73.82 0.1M
2022-01-12 76.18 77.18 74.55 75.00 0.1M
2022-01-11 78.14 78.14 75.23 75.50 0.1M
2022-01-10 75.95 78.95 74.32 77.05 0.1M
2022-01-07 75.18 77.27 73.73 75.36 0.0M
2022-01-06 75.32 75.36 73.77 74.00 0.0M
2022-01-05 76.91 78.91 74.68 76.23 0.2M
2022-01-04 71.82 77.32 70.36 75.73 0.2M
2022-01-03 70.00 74.55 69.09 71.82 0.1M