RDB Rasayans Ltd (RDBA)

RDBA
🏛️ インド →
165.90
最終更新: 2025-09-29
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 99.50 107.00 98.80 103.25 0.2M
2022-12-29 94.00 99.80 94.00 98.55 0.0M
2022-12-28 96.20 98.60 95.50 97.70 0.0M
2022-12-27 92.80 98.95 92.80 96.30 0.0M
2022-12-26 89.90 94.90 89.90 92.70 0.0M
2022-12-23 91.80 95.50 86.10 89.15 0.0M
2022-12-22 95.00 97.95 93.65 96.60 0.0M
2022-12-21 101.30 101.30 94.80 95.55 0.0M
2022-12-20 101.95 102.75 98.20 99.30 0.0M
2022-12-19 108.40 108.40 101.05 101.65 0.1M
2022-12-16 102.15 109.00 102.15 103.00 0.0M
2022-12-15 102.00 106.00 102.00 104.25 0.0M
2022-12-14 99.50 102.75 99.50 101.85 0.0M
2022-12-13 101.80 103.50 97.65 99.45 0.0M
2022-12-12 101.30 103.65 101.00 101.70 0.0M
2022-12-09 102.00 103.45 101.00 101.75 0.0M
2022-12-08 101.00 104.00 100.10 102.10 0.0M
2022-12-07 104.25 104.25 101.90 102.35 0.0M
2022-12-06 102.05 106.40 101.50 103.75 0.0M
2022-12-05 103.50 105.00 101.00 103.55 0.0M
2022-12-02 103.30 103.95 100.25 101.10 0.0M
2022-12-01 102.50 104.50 101.00 101.75 0.0M
2022-11-30 106.60 107.90 101.25 104.60 0.0M
2022-11-29 104.70 108.00 102.60 104.45 0.0M
2022-11-28 105.00 107.60 102.00 103.35 0.0M
2022-11-25 106.55 106.55 102.60 104.25 0.0M
2022-11-24 108.00 108.00 105.55 106.60 0.0M
2022-11-23 110.80 110.80 107.50 108.80 0.0M
2022-11-22 109.30 111.00 106.85 109.25 0.2M
2022-11-21 100.20 108.40 97.25 105.75 0.1M
2022-11-18 99.40 102.00 95.80 99.55 0.0M
2022-11-17 99.00 99.00 96.65 97.65 0.0M
2022-11-16 98.00 99.00 96.75 98.60 0.0M
2022-11-15 96.25 99.65 96.25 97.90 0.0M
2022-11-14 100.95 101.00 97.00 98.20 0.0M
2022-11-11 100.75 101.00 95.25 98.10 0.0M
2022-11-10 100.65 103.70 98.00 99.20 0.0M
2022-11-09 100.95 104.90 96.65 100.65 0.0M
2022-11-07 98.90 98.90 96.30 97.10 0.0M
2022-11-04 95.05 98.75 94.50 97.50 0.0M
2022-11-03 97.75 98.40 95.40 96.85 0.0M
2022-11-02 97.00 99.50 94.20 94.95 0.0M
2022-11-01 99.90 100.95 94.60 95.25 0.0M
2022-10-31 89.25 99.30 85.95 97.50 0.1M
2022-10-28 93.00 94.70 90.30 91.50 0.0M
2022-10-27 93.25 94.95 91.00 92.20 0.0M
2022-10-25 95.90 95.90 90.60 93.35 0.0M
2022-10-24 96.00 96.40 92.70 93.20 0.0M
2022-10-21 94.00 96.00 92.30 92.55 0.0M
2022-10-20 94.00 94.70 92.50 93.45 0.0M
2022-10-19 94.20 97.00 94.20 94.65 0.0M
2022-10-18 95.10 96.95 92.60 95.00 0.0M
2022-10-17 95.80 97.40 94.70 95.00 0.0M
2022-10-14 94.20 97.00 93.10 95.30 0.0M
2022-10-13 93.60 95.50 93.55 93.75 0.0M
2022-10-12 96.40 98.00 93.00 93.60 0.0M
2022-10-11 100.00 101.00 92.05 93.80 0.0M
2022-10-10 101.25 101.25 97.60 99.65 0.0M
2022-10-07 99.00 102.90 99.00 101.75 0.0M
2022-10-06 98.90 105.00 97.05 101.40 0.0M
2022-10-04 99.70 99.70 94.00 95.10 0.0M
2022-10-03 97.00 97.00 94.00 94.55 0.0M
2022-09-30 92.50 95.60 91.60 95.30 0.0M
2022-09-29 94.10 96.75 91.50 94.00 0.0M
2022-09-28 96.95 96.95 91.10 94.10 0.0M
2022-09-27 96.00 97.45 95.00 96.25 0.0M
2022-09-26 94.90 95.95 90.15 94.25 0.0M
2022-09-23 100.70 100.70 95.00 96.80 0.0M
2022-09-22 97.80 100.65 97.70 98.25 0.0M
2022-09-21 101.15 103.90 96.70 97.80 0.0M
2022-09-20 102.00 104.80 101.00 103.45 0.0M
2022-09-19 107.00 107.90 100.00 101.70 0.0M
2022-09-16 106.00 108.00 105.00 105.60 0.0M
2022-09-15 108.00 108.90 105.00 108.20 0.0M
2022-09-14 105.75 112.00 102.00 107.25 0.0M
2022-09-13 110.95 113.25 105.00 106.55 0.0M
2022-09-12 109.90 112.00 107.00 109.20 0.0M
2022-09-09 112.00 113.60 106.95 108.15 0.0M
2022-09-08 111.00 115.80 108.35 109.20 0.0M
2022-09-07 114.00 114.75 108.10 110.40 0.0M
2022-09-06 118.90 119.35 112.00 112.85 0.0M
2022-09-05 113.90 118.80 109.35 116.00 0.1M
2022-09-02 104.70 109.90 104.70 107.60 0.0M
2022-09-01 104.90 107.00 100.25 105.05 0.0M
2022-08-30 105.00 105.00 100.35 103.85 0.0M
2022-08-29 103.95 105.65 99.70 100.35 0.0M
2022-08-26 103.95 107.15 101.55 105.65 0.0M
2022-08-25 104.95 104.95 101.00 102.40 0.0M
2022-08-24 103.30 104.90 100.00 103.50 0.0M
2022-08-23 99.95 107.90 96.50 103.75 0.1M
2022-08-22 101.00 101.00 98.60 98.95 0.0M
2022-08-19 100.80 100.80 97.10 97.55 0.0M
2022-08-18 99.65 101.00 97.00 99.15 0.0M
2022-08-17 98.75 99.85 97.35 98.45 0.0M
2022-08-16 99.00 101.00 97.50 99.40 0.0M
2022-08-12 96.00 99.50 95.30 97.10 0.1M
2022-08-11 91.85 92.25 86.50 87.30 0.0M
2022-08-10 91.00 91.90 88.00 89.65 0.0M
2022-08-08 91.95 92.50 90.00 90.40 0.0M
2022-08-05 88.00 91.75 88.00 89.70 0.0M
2022-08-04 92.70 92.70 88.00 88.55 0.0M
2022-08-03 93.00 93.00 85.00 90.40 0.0M
2022-08-02 92.55 92.55 88.25 89.35 0.0M
2022-08-01 91.35 93.75 87.65 89.35 0.0M
2022-07-29 92.35 92.40 87.00 88.50 0.1M
2022-07-28 87.05 91.00 87.00 88.70 0.1M
2022-07-27 81.00 88.70 81.00 87.05 0.1M
2022-07-26 81.25 85.00 78.30 81.95 0.0M
2022-07-25 79.95 83.00 72.00 81.35 0.0M
2022-07-22 76.05 81.00 76.05 79.00 0.0M
2022-07-21 73.70 77.15 73.70 76.05 0.0M
2022-07-20 76.95 76.95 74.50 75.85 0.0M
2022-07-19 76.75 76.75 74.70 75.10 0.0M
2022-07-18 78.55 78.55 75.10 76.80 0.0M
2022-07-15 81.00 81.00 74.75 76.25 0.0M
2022-07-14 77.45 77.45 74.00 74.35 0.0M
2022-07-13 77.60 77.60 74.90 75.15 0.0M
2022-07-12 76.90 78.70 75.00 75.35 0.0M
2022-07-11 77.20 77.20 74.60 75.05 0.0M
2022-07-08 76.95 76.95 74.80 75.70 0.0M
2022-07-07 74.85 74.85 71.00 74.10 0.0M
2022-07-06 71.55 73.25 70.55 73.25 0.0M
2022-07-05 72.40 73.05 70.00 70.65 0.0M
2022-07-04 72.25 72.25 70.50 70.55 0.0M
2022-07-01 72.60 73.00 69.70 70.10 0.0M
2022-06-30 72.40 73.60 71.00 71.55 0.0M
2022-06-29 70.50 72.90 69.15 71.55 0.0M
2022-06-28 71.55 71.55 68.00 69.85 0.0M
2022-06-27 71.75 73.45 68.00 70.10 0.0M
2022-06-24 73.00 73.00 68.80 69.65 0.0M
2022-06-23 72.75 72.75 69.00 69.65 0.0M
2022-06-22 73.00 73.00 70.00 70.95 0.0M
2022-06-21 70.30 72.90 69.00 71.70 0.0M
2022-06-20 76.00 76.00 67.55 68.25 0.0M
2022-06-17 73.40 77.70 72.15 76.00 0.0M
2022-06-16 82.40 82.40 75.00 76.05 0.0M
2022-06-15 86.90 86.90 78.35 80.75 0.0M
2022-06-14 80.45 81.85 79.00 80.75 0.0M
2022-06-13 78.30 80.80 76.00 80.05 0.0M
2022-06-10 81.00 82.30 79.05 81.05 0.0M
2022-06-09 82.00 82.40 80.20 80.90 0.0M
2022-06-08 81.05 84.00 81.00 82.00 0.0M
2022-06-07 81.00 82.80 80.00 82.55 0.0M
2022-06-06 80.15 84.00 80.15 82.45 0.0M
2022-06-03 82.00 84.15 82.00 82.50 0.0M
2022-06-02 81.30 82.95 81.30 82.40 0.0M
2022-06-01 85.50 85.50 80.30 81.80 0.0M
2022-05-31 83.00 85.55 80.05 83.10 0.0M
2022-05-30 81.10 85.60 81.10 82.85 0.0M
2022-05-27 78.20 81.65 78.20 81.30 0.0M
2022-05-26 81.45 81.45 77.90 79.75 0.0M
2022-05-25 83.70 83.70 77.10 77.50 0.0M
2022-05-24 83.15 86.90 79.10 80.40 0.0M
2022-05-23 86.95 86.95 83.10 85.50 0.0M
2022-05-20 86.00 88.00 83.00 83.65 0.0M
2022-05-19 85.95 85.95 83.60 84.65 0.0M
2022-05-18 89.30 89.30 85.00 86.90 0.0M
2022-05-17 85.45 87.00 82.10 84.90 0.0M
2022-05-16 86.85 86.85 82.00 83.00 0.0M
2022-05-13 85.80 85.85 81.60 82.90 0.0M
2022-05-12 87.75 87.75 80.10 82.10 0.0M
2022-05-11 83.00 91.00 80.30 85.75 0.0M
2022-05-10 92.45 92.45 81.10 82.35 0.0M
2022-05-09 91.40 91.40 85.10 86.45 0.0M
2022-05-06 91.75 91.75 87.90 90.85 0.0M
2022-05-05 97.50 97.50 89.10 91.25 0.0M
2022-05-04 95.05 96.75 92.00 92.95 0.0M
2022-05-02 97.65 98.75 94.05 94.90 0.0M
2022-04-29 99.90 99.90 93.15 94.80 0.0M
2022-04-28 98.00 100.70 95.60 96.90 0.0M
2022-04-27 100.10 100.10 97.00 97.45 0.0M
2022-04-26 104.60 104.60 100.10 100.10 0.0M
2022-04-25 101.15 105.00 99.90 100.25 0.0M
2022-04-22 100.15 104.80 100.15 102.70 0.0M
2022-04-21 103.50 107.85 102.75 104.05 0.0M
2022-04-20 107.00 107.00 102.05 103.50 0.0M
2022-04-19 104.05 105.00 100.40 101.80 0.0M
2022-04-18 104.50 106.00 99.90 105.30 0.0M
2022-04-13 110.00 110.00 105.00 106.65 0.0M
2022-04-12 108.50 111.00 104.30 108.40 0.0M
2022-04-11 105.95 110.00 104.20 105.90 0.0M
2022-04-08 108.80 108.80 104.00 104.95 0.0M
2022-04-07 108.00 111.00 104.00 106.40 0.0M
2022-04-06 105.15 112.40 104.00 108.45 0.1M
2022-04-05 99.90 108.90 96.50 107.65 0.1M
2022-04-04 101.60 101.60 97.20 97.90 0.0M
2022-04-01 94.50 98.00 94.00 96.75 0.0M
2022-03-31 95.00 97.80 93.00 93.50 0.0M
2022-03-30 97.70 98.00 94.75 95.70 0.0M
2022-03-29 99.60 100.50 93.00 94.80 0.0M
2022-03-28 96.00 106.00 94.55 95.55 0.1M
2022-03-25 93.00 95.00 91.80 93.45 0.0M
2022-03-24 91.05 94.70 91.05 93.45 0.0M
2022-03-23 98.10 98.50 94.00 94.15 0.0M
2022-03-22 98.80 98.80 95.05 95.25 0.0M
2022-03-21 101.00 101.00 94.20 95.10 0.0M
2022-03-17 100.20 102.40 96.60 97.00 0.0M
2022-03-16 104.20 104.20 98.00 99.65 0.0M
2022-03-15 94.50 103.85 93.10 97.80 0.1M
2022-03-14 97.70 97.70 94.00 94.40 0.0M
2022-03-11 99.40 101.35 89.00 93.20 0.0M
2022-03-10 88.80 99.70 85.25 98.35 0.1M
2022-03-09 82.20 88.40 82.20 84.65 0.0M
2022-03-08 83.70 83.70 81.00 82.65 0.0M
2022-03-07 80.00 84.40 80.00 81.35 0.0M
2022-03-04 84.40 86.50 83.50 84.05 0.0M
2022-03-03 86.75 89.65 86.20 86.95 0.0M
2022-03-02 86.35 86.95 84.00 85.30 0.0M
2022-02-28 86.90 86.90 81.80 85.80 0.0M
2022-02-25 81.00 84.00 78.05 82.95 0.0M
2022-02-24 81.20 85.95 72.05 73.95 0.1M
2022-02-23 85.50 91.70 85.00 86.85 0.0M
2022-02-22 92.10 92.10 81.20 83.70 0.0M
2022-02-21 98.95 98.95 92.10 93.20 0.0M
2022-02-18 95.60 98.60 95.60 98.05 0.0M
2022-02-17 97.05 101.20 95.75 98.15 0.0M
2022-02-16 98.00 99.85 97.05 99.00 0.0M
2022-02-15 101.00 101.00 93.00 97.75 0.0M
2022-02-14 102.75 102.75 93.20 95.35 0.0M
2022-02-11 106.00 107.75 100.25 102.80 0.0M
2022-02-10 97.60 109.50 96.50 104.50 0.0M
2022-02-09 99.75 99.75 94.15 95.90 0.0M
2022-02-08 103.00 103.00 92.40 95.05 0.0M
2022-02-07 102.85 103.75 99.25 100.30 0.0M
2022-02-04 104.00 106.00 101.00 102.30 0.0M
2022-02-03 107.70 108.00 102.00 104.00 0.0M
2022-02-02 104.40 108.15 104.00 105.00 0.0M
2022-02-01 104.00 107.00 102.50 106.25 0.0M
2022-01-31 105.15 108.75 102.40 103.40 0.0M
2022-01-28 103.65 108.95 103.65 104.30 0.0M
2022-01-27 102.10 108.90 102.10 106.90 0.0M
2022-01-25 102.75 111.05 96.55 107.00 0.0M
2022-01-24 111.00 116.00 101.10 103.40 0.1M
2022-01-21 119.70 119.70 105.00 111.75 0.1M
2022-01-20 109.00 118.00 109.00 115.55 0.0M
2022-01-19 117.50 117.50 108.55 110.55 0.0M
2022-01-18 121.00 121.00 112.90 113.80 0.0M
2022-01-17 124.90 127.50 117.00 118.45 0.1M
2022-01-14 109.80 128.50 105.00 122.90 0.2M
2022-01-13 113.80 113.80 105.00 107.50 0.1M
2022-01-12 118.00 123.60 107.00 111.20 0.2M
2022-01-11 106.00 117.75 99.05 115.95 0.6M
2022-01-10 91.60 99.95 90.25 98.15 0.2M
2022-01-07 90.45 90.45 86.00 88.40 0.0M
2022-01-06 89.75 89.90 84.10 88.45 0.0M
2022-01-05 90.90 91.95 86.55 90.15 0.0M
2022-01-04 99.00 99.00 87.50 88.55 0.1M
2022-01-03 84.40 98.95 84.40 96.70 0.4M