RDB Rasayans Ltd (RDBA)

RDBA
🏛️ インド →
164.65
最終更新: 2025-09-26
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
09:20 166.65 166.65 166.65 166.65 0.0K
09:25 164.50 164.50 164.50 164.50 0.1K
09:30 166.45 166.45 164.50 166.45 0.1K
09:40 164.50 164.55 164.50 164.55 0.6K
10:05 165.50 165.50 165.50 165.50 0.0K
10:25 164.70 165.50 164.70 165.50 0.1K
10:30 164.70 164.70 164.70 164.70 0.1K
10:35 164.65 165.50 164.65 165.50 0.4K
10:40 164.55 164.55 164.55 164.55 0.1K
11:00 164.55 164.55 164.55 164.55 0.0K
11:25 164.50 164.50 164.50 164.50 2.1K
11:40 164.55 164.55 164.55 164.55 0.0K
12:30 164.50 164.50 164.50 164.50 0.2K
12:35 165.40 165.40 165.40 165.40 0.0K
13:05 164.50 165.00 164.50 165.00 0.1K
13:10 164.50 164.50 164.50 164.50 0.2K
13:40 164.50 165.00 164.50 164.50 2.0K
14:00 165.00 165.00 164.50 164.50 0.7K
14:50 164.55 164.55 164.55 164.55 0.1K
15:10 164.55 165.00 164.55 165.00 0.5K
15:15 165.00 165.00 164.55 164.55 0.1K
15:20 165.00 165.00 165.00 165.00 0.0K
15:25 164.65 164.65 164.65 164.65 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 162.00 166.65 162.00 164.65 0.0M
2025-09-25 164.00 170.00 163.25 164.15 0.0M
2025-09-24 166.90 168.95 165.15 166.30 0.0M
2025-09-23 167.35 167.35 165.00 165.05 0.0M
2025-09-22 164.05 170.95 164.05 167.00 0.0M
2025-09-19 173.50 173.50 167.00 167.35 0.0M
2025-09-18 170.00 177.00 167.00 171.00 0.0M
2025-09-17 164.85 173.60 163.00 170.05 0.0M
2025-09-16 166.85 166.85 162.65 164.85 0.0M
2025-09-15 164.95 171.00 161.80 164.40 0.0M
2025-09-12 159.85 162.40 159.85 160.50 0.0M
2025-09-11 163.00 163.00 157.65 159.85 0.0M
2025-09-10 158.55 162.90 158.55 160.85 0.0M
2025-09-09 162.90 163.50 159.90 163.15 0.0M
2025-09-08 162.10 163.00 157.35 162.05 0.0M
2025-09-05 163.95 163.95 161.50 162.10 0.0M
2025-09-04 163.00 163.50 158.50 162.95 0.0M
2025-09-03 163.00 163.00 155.00 162.50 0.0M
2025-09-02 163.95 163.95 161.50 163.00 0.0M
2025-09-01 163.90 163.90 157.50 162.80 0.0M
2025-08-29 165.85 165.85 157.40 158.15 0.0M
2025-08-28 166.95 166.95 158.00 160.10 0.0M
2025-08-26 163.95 165.00 158.00 162.25 0.0M
2025-08-25 164.95 166.00 160.05 165.00 0.0M
2025-08-22 163.95 164.00 158.10 161.15 0.0M
2025-08-21 163.00 163.00 157.10 162.40 0.0M
2025-08-20 167.60 167.60 157.00 159.25 0.0M
2025-08-19 165.95 165.95 155.15 162.65 0.0M
2025-08-18 165.00 171.90 159.80 160.65 0.0M
2025-08-14 170.00 170.00 163.05 168.20 0.0M
2025-08-13 173.00 173.00 166.10 168.65 0.0M
2025-08-12 167.00 172.90 167.00 169.35 0.0M
2025-08-11 173.00 173.00 159.00 169.45 0.0M
2025-08-08 176.50 176.50 164.40 165.35 0.0M
2025-08-07 172.50 173.00 165.00 172.35 0.0M
2025-08-06 173.95 173.95 166.05 171.70 0.0M
2025-08-05 176.55 176.55 171.00 171.50 0.0M
2025-08-04 175.00 177.45 169.05 172.85 0.0M
2025-08-01 178.00 178.00 171.20 171.90 0.0M
2025-07-31 174.70 175.00 168.00 173.65 0.0M
2025-07-30 175.95 175.95 168.00 172.65 0.0M
2025-07-29 177.75 177.75 167.55 168.20 0.0M
2025-07-28 168.60 173.95 167.00 171.70 0.0M
2025-07-25 168.50 168.50 162.20 166.15 0.0M
2025-07-24 161.50 168.00 158.00 162.80 0.0M
2025-07-23 167.95 167.95 156.90 162.60 0.0M
2025-07-22 168.95 168.95 158.15 165.15 0.0M
2025-07-21 165.35 165.35 162.00 162.60 0.0M
2025-07-18 165.65 165.70 160.00 161.30 0.0M
2025-07-17 166.35 166.35 160.10 162.50 0.0M
2025-07-16 166.95 166.95 160.10 161.65 0.0M
2025-07-15 160.25 167.00 160.00 160.50 0.0M
2025-07-14 160.00 167.00 155.40 159.45 0.0M
2025-07-11 165.45 171.00 163.05 163.35 0.0M
2025-07-10 168.85 168.85 163.00 163.85 0.0M
2025-07-09 167.90 167.90 160.00 163.15 0.0M
2025-07-08 160.00 168.25 153.00 162.25 0.0M
2025-07-07 166.95 166.95 158.55 160.25 0.0M
2025-07-04 165.00 171.85 159.00 163.80 0.0M
2025-07-03 175.00 175.00 165.00 165.15 0.0M
2025-07-02 172.25 174.95 165.00 171.40 0.0M
2025-07-01 172.10 174.85 169.00 170.85 0.0M
2025-06-30 173.25 176.85 167.50 170.20 0.0M
2025-06-27 175.10 175.10 171.00 173.25 0.0M
2025-06-26 171.50 179.55 170.00 173.95 0.0M
2025-06-25 171.00 171.40 168.05 171.00 0.0M
2025-06-24 178.00 178.00 165.00 171.10 0.0M
2025-06-23 174.00 174.00 167.30 170.00 0.0M
2025-06-20 178.75 178.75 170.05 174.75 0.0M
2025-06-19 174.00 175.95 166.55 174.80 0.0M
2025-06-18 177.90 177.90 165.10 167.65 0.0M
2025-06-17 170.00 172.80 163.00 171.75 0.0M
2025-06-16 171.00 171.00 160.10 164.60 0.0M
2025-06-13 163.95 171.00 160.30 168.05 0.0M
2025-06-12 170.00 170.00 160.00 165.10 0.0M
2025-06-11 176.70 178.65 165.30 168.65 0.0M
2025-06-10 155.95 175.00 152.30 173.65 0.1M
2025-06-09 157.95 157.95 146.80 151.05 0.0M
2025-06-06 154.80 158.25 151.05 155.35 0.0M
2025-06-05 154.70 157.60 151.00 152.45 0.1M
2025-06-04 144.90 151.80 141.20 149.30 0.1M
2025-06-03 131.00 144.60 129.20 143.50 0.1M
2025-06-02 125.10 129.75 125.10 128.00 0.0M
2025-05-30 133.90 133.90 128.05 128.05 0.0M
2025-05-29 130.00 132.00 127.70 128.60 0.0M
2025-05-28 129.80 130.00 125.00 129.40 0.0M
2025-05-27 123.25 133.70 123.25 129.20 0.0M
2025-05-26 119.55 119.55 117.05 118.90 0.0M
2025-05-23 119.00 119.00 117.30 117.50 0.0M
2025-05-22 118.95 118.95 115.00 117.70 0.0M
2025-05-21 119.10 119.10 116.15 117.00 0.0M
2025-05-20 123.10 124.00 114.45 116.75 0.0M
2025-05-19 123.40 123.40 118.20 122.85 0.0M
2025-05-16 120.65 123.00 115.75 120.95 0.0M
2025-05-15 121.20 121.20 118.45 119.80 0.0M
2025-05-14 111.95 118.40 111.95 117.15 0.0M
2025-05-13 115.45 116.50 112.70 113.10 0.0M
2025-05-12 106.00 113.90 105.50 112.50 0.0M
2025-05-09 101.80 103.00 96.00 100.80 0.0M
2025-05-08 108.75 108.90 101.60 101.80 0.0M
2025-05-07 106.00 108.70 101.20 104.70 0.0M
2025-05-06 113.30 113.95 107.15 109.00 0.0M
2025-05-05 114.05 121.00 109.00 112.90 0.0M
2025-05-02 115.05 115.60 113.20 114.85 0.0M
2025-04-30 122.00 122.00 108.50 115.50 0.0M
2025-04-29 119.25 122.00 119.00 121.20 0.0M
2025-04-28 121.90 122.00 118.25 121.30 0.0M
2025-04-25 123.00 123.00 118.00 119.60 0.0M
2025-04-24 128.00 129.00 124.00 125.05 0.0M
2025-04-23 129.60 130.50 125.00 125.85 0.0M
2025-04-22 125.50 134.90 125.50 130.15 0.0M
2025-04-21 122.00 125.65 122.00 122.95 0.0M
2025-04-17 120.55 124.90 120.55 121.75 0.0M
2025-04-16 121.50 123.00 119.10 122.95 0.0M
2025-04-15 118.20 122.45 118.20 119.95 0.0M
2025-04-11 121.00 122.75 118.00 118.90 0.0M
2025-04-09 112.30 122.00 109.00 119.05 0.0M
2025-04-08 109.95 113.45 108.60 112.30 0.0M
2025-04-07 102.60 114.00 101.00 106.85 0.0M
2025-04-04 118.20 121.50 117.10 119.90 0.0M
2025-04-03 117.95 123.85 117.95 120.30 0.0M
2025-04-02 123.00 123.00 117.00 119.15 0.0M
2025-04-01 123.80 123.90 121.30 122.95 0.0M
2025-03-28 121.70 123.30 118.05 120.40 0.0M
2025-03-27 118.00 125.00 116.15 121.70 0.0M
2025-03-26 129.50 129.50 115.30 116.50 0.0M
2025-03-25 114.00 132.00 114.00 129.50 0.1M
2025-03-24 112.20 119.80 112.20 114.80 0.0M
2025-03-21 113.05 123.80 111.00 111.80 0.0M
2025-03-20 113.70 113.70 110.00 111.70 0.0M
2025-03-19 108.45 112.90 103.30 108.90 0.0M
2025-03-18 111.55 111.55 103.00 106.80 0.0M
2025-03-17 108.65 108.65 104.00 106.15 0.0M
2025-03-13 109.00 109.00 105.15 106.95 0.0M
2025-03-12 107.95 109.00 106.40 107.55 0.0M
2025-03-11 110.30 110.30 100.00 105.15 0.0M
2025-03-10 112.55 114.00 102.20 112.80 0.0M
2025-03-07 113.00 113.00 100.00 110.30 0.0M
2025-03-06 112.90 119.95 110.00 110.75 0.0M
2025-03-05 105.00 114.50 103.60 108.50 0.0M
2025-03-04 105.30 111.10 103.00 104.45 0.0M
2025-03-03 111.15 115.00 101.65 108.15 0.0M
2025-02-28 110.20 113.40 106.05 111.10 0.0M
2025-02-27 119.20 122.40 103.00 108.35 0.0M
2025-02-25 120.15 123.75 120.00 121.70 0.0M
2025-02-24 127.85 127.85 118.00 122.45 0.0M
2025-02-21 122.00 126.45 120.20 122.75 0.0M
2025-02-20 117.05 124.80 112.05 122.65 0.0M
2025-02-19 118.10 126.90 115.00 117.05 0.0M
2025-02-18 127.95 128.00 118.20 121.90 0.0M
2025-02-17 125.30 128.85 122.05 128.50 0.0M
2025-02-14 125.00 134.00 112.00 129.00 0.0M
2025-02-13 136.90 136.90 122.00 123.90 0.0M
2025-02-12 130.00 133.00 126.00 132.40 0.0M
2025-02-11 135.00 137.00 128.50 129.40 0.0M
2025-02-10 138.65 138.65 134.05 135.80 0.0M
2025-02-07 142.20 142.20 138.00 138.65 0.0M
2025-02-06 139.80 142.95 139.00 139.40 0.0M
2025-02-05 148.85 148.85 139.50 139.80 0.0M
2025-02-04 140.10 146.40 140.10 145.60 0.0M
2025-02-03 140.95 146.95 138.10 142.05 0.0M
2025-02-01 136.25 142.75 136.25 141.05 0.0M
2025-01-31 136.20 141.00 133.00 136.25 0.0M
2025-01-30 144.00 144.00 138.05 138.60 0.0M
2025-01-29 137.95 141.00 133.35 139.45 0.0M
2025-01-28 135.00 136.80 126.60 130.70 0.0M
2025-01-27 138.15 138.15 129.65 134.30 0.0M
2025-01-24 143.70 143.70 138.10 138.15 0.0M
2025-01-23 143.95 144.00 138.60 140.90 0.0M
2025-01-22 141.00 145.85 136.20 143.45 0.0M
2025-01-21 152.00 152.00 140.00 140.50 0.0M
2025-01-20 145.80 151.15 145.80 150.35 0.0M
2025-01-17 151.00 153.25 147.30 151.65 0.0M
2025-01-16 150.20 153.45 150.00 152.50 0.0M
2025-01-15 146.75 152.45 144.20 151.35 0.0M
2025-01-14 140.00 148.50 136.50 146.75 0.0M
2025-01-13 153.90 155.00 136.30 139.25 0.0M
2025-01-10 160.00 160.20 155.00 155.20 0.0M
2025-01-09 164.50 164.70 156.60 160.20 0.0M
2025-01-08 169.80 169.80 160.10 162.35 0.0M
2025-01-07 170.00 170.00 162.00 164.05 0.0M
2025-01-06 180.00 180.00 167.00 167.55 0.0M
2025-01-03 166.00 170.85 161.55 165.65 0.0M
2025-01-02 163.00 168.00 158.65 165.90 0.0M
2025-01-01 158.55 162.90 155.30 157.55 0.0M