Rts Power Corporation Ltd (RTSP)

RTSP
🏛️ インド →
149.30
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
2023-12-29 149.00 149.10 148.50 148.50 0.0M
2023-12-28 150.50 151.00 150.50 150.55 0.0M
2023-12-27 153.55 153.55 153.55 153.55 0.0M
2023-12-26 157.00 157.00 156.65 156.65 0.0M
2023-12-22 163.00 163.00 159.80 159.80 0.0M
2023-12-21 166.15 166.15 163.05 163.05 0.0M
2023-12-20 176.00 176.00 166.35 166.35 0.0M
2023-12-19 176.45 176.45 169.05 175.10 0.0M
2023-12-18 156.00 168.05 156.00 168.05 0.0M
2023-12-15 160.05 160.05 156.00 160.05 0.0M
2023-12-14 152.45 152.45 152.45 152.45 0.0M
2023-12-13 145.85 148.75 143.60 145.20 0.0M
2023-12-12 145.00 148.50 143.55 144.40 0.0M
2023-12-11 143.55 147.75 143.55 146.30 0.0M
2023-12-08 148.00 148.00 142.15 147.10 0.0M
2023-12-07 146.45 146.50 143.35 146.20 0.0M
2023-12-06 148.40 148.40 143.00 143.25 0.0M
2023-12-05 148.00 148.95 143.00 143.60 0.0M
2023-12-04 149.00 149.00 143.10 144.90 0.0M
2023-12-01 152.30 152.30 144.45 147.80 0.0M
2023-11-30 143.50 147.90 143.50 145.45 0.0M
2023-11-29 144.40 147.50 141.90 143.45 0.0M
2023-11-28 149.50 149.50 142.60 144.40 0.0M
2023-11-24 152.40 152.40 145.10 148.00 0.0M
2023-11-23 154.30 154.35 147.00 148.85 0.0M
2023-11-22 150.75 156.85 150.50 151.75 0.0M
2023-11-21 156.70 156.70 151.00 154.10 0.0M
2023-11-20 156.00 156.00 150.10 152.65 0.0M
2023-11-17 153.70 157.95 153.70 154.60 0.0M
2023-11-16 155.00 156.45 151.70 154.15 0.0M
2023-11-15 158.90 158.90 152.45 155.00 0.0M
2023-11-13 151.95 163.50 151.95 157.35 0.0M
2023-11-12 159.90 159.90 159.90 159.90 0.0M
2023-11-10 172.95 175.00 164.05 168.30 0.0M
2023-11-09 164.95 172.75 163.00 171.05 0.0M
2023-11-08 164.65 168.95 164.50 165.00 0.0M
2023-11-07 170.00 170.00 163.30 164.50 0.0M
2023-11-06 170.00 170.00 168.20 170.00 0.0M
2023-11-03 166.00 172.90 165.25 171.75 0.0M
2023-11-02 171.85 171.85 167.80 170.95 0.0M
2023-11-01 170.70 172.80 162.75 168.70 0.0M
2023-10-31 172.80 172.80 168.10 170.05 0.0M
2023-10-30 165.00 173.60 163.00 168.30 0.0M
2023-10-27 163.00 168.00 163.00 167.20 0.0M
2023-10-26 153.00 162.00 148.75 161.40 0.0M
2023-10-25 165.00 169.75 156.55 156.55 0.0M
2023-10-23 175.85 175.85 164.75 164.75 0.0M
2023-10-20 176.00 176.00 171.90 173.40 0.0M
2023-10-19 180.15 186.00 173.00 176.55 0.0M
2023-10-18 178.45 183.00 177.00 180.40 0.0M
2023-10-17 181.95 181.95 177.15 178.45 0.0M
2023-10-16 184.90 186.90 180.00 181.95 0.0M
2023-10-13 185.10 191.90 180.00 182.35 0.0M
2023-10-12 195.90 195.90 186.40 186.90 0.0M
2023-10-11 180.30 192.75 180.30 189.25 0.0M
2023-10-10 183.00 187.00 177.00 183.95 0.0M
2023-10-09 180.00 188.00 176.05 181.20 0.0M
2023-10-06 189.00 193.00 183.00 185.30 0.0M
2023-10-05 180.10 193.60 180.10 187.75 0.0M
2023-10-04 191.45 191.45 181.90 185.25 0.0M
2023-10-03 199.00 200.10 186.00 191.45 0.0M
2023-09-29 200.00 202.00 191.00 195.05 0.0M
2023-09-28 194.00 202.90 194.00 196.35 0.0M
2023-09-27 205.95 205.95 191.55 197.50 0.1M
2023-09-26 198.00 211.00 197.00 203.70 0.1M
2023-09-25 181.80 199.00 173.00 197.00 0.3M
2023-09-22 164.95 167.00 162.20 166.40 0.0M
2023-09-21 162.50 163.50 157.65 161.95 0.0M
2023-09-20 162.15 168.95 160.25 163.30 0.0M
2023-09-18 168.00 173.90 164.05 165.85 0.0M
2023-09-15 168.95 174.80 164.25 166.60 0.0M
2023-09-14 163.50 168.40 163.50 165.80 0.0M
2023-09-13 161.90 168.90 152.50 163.50 0.0M
2023-09-12 176.60 179.50 151.70 161.75 0.1M
2023-09-11 154.50 180.90 154.50 176.60 0.3M
2023-09-08 153.95 153.95 148.95 151.70 0.0M
2023-09-07 151.25 155.00 151.25 152.80 0.0M
2023-09-06 157.80 157.80 152.30 153.20 0.0M
2023-09-05 152.95 165.00 145.00 155.85 0.1M
2023-09-04 147.75 153.00 147.10 150.25 0.0M
2023-09-01 154.00 156.30 146.70 147.75 0.0M
2023-08-31 135.10 154.70 135.10 152.90 0.1M
2023-08-30 133.95 137.90 131.00 134.50 0.0M
2023-08-29 134.95 135.00 128.60 132.40 0.0M
2023-08-28 132.00 136.25 129.95 130.20 0.0M
2023-08-25 135.80 135.80 128.15 130.30 0.0M
2023-08-24 140.90 142.90 132.50 134.30 0.0M
2023-08-23 126.80 140.00 126.20 138.10 0.1M
2023-08-22 127.35 128.90 124.30 126.80 0.0M
2023-08-21 128.95 130.85 125.05 125.95 0.0M
2023-08-18 131.00 131.00 127.50 129.00 0.0M
2023-08-17 127.65 131.80 127.15 130.45 0.0M
2023-08-16 131.05 134.35 123.20 127.50 0.1M
2023-08-14 157.30 157.30 145.10 149.00 0.0M
2023-08-11 155.90 159.40 150.00 157.30 0.0M
2023-08-10 161.00 161.80 150.50 154.00 0.0M
2023-08-09 162.10 167.90 148.00 157.25 0.0M
2023-08-08 162.00 169.90 161.00 162.60 0.1M
2023-08-07 149.00 167.30 148.05 161.00 0.2M
2023-08-04 133.90 144.00 133.00 142.70 0.1M
2023-08-03 128.00 135.85 127.30 131.60 0.0M
2023-08-02 133.40 133.40 122.00 126.90 0.0M
2023-08-01 129.00 131.00 125.20 130.30 0.0M
2023-07-31 128.00 130.95 128.00 130.10 0.0M
2023-07-28 127.50 128.40 126.50 127.25 0.0M
2023-07-27 128.00 129.85 126.50 127.45 0.0M
2023-07-26 132.90 132.90 127.15 127.55 0.0M
2023-07-25 127.95 128.05 126.15 126.90 0.0M
2023-07-24 125.70 129.00 122.00 127.15 0.0M
2023-07-21 131.05 132.10 126.40 130.00 0.0M
2023-07-20 127.95 133.00 122.00 131.05 0.0M
2023-07-19 128.90 128.90 122.75 124.65 0.0M
2023-07-18 135.30 135.35 125.00 125.90 0.0M
2023-07-17 115.00 133.20 115.00 131.00 0.2M
2023-07-14 115.85 119.75 113.00 113.40 0.0M
2023-07-13 118.00 123.75 113.20 113.95 0.0M
2023-07-12 119.75 122.00 118.05 119.75 0.0M
2023-07-11 112.00 123.20 111.45 119.75 0.0M
2023-07-10 112.00 114.50 111.00 112.30 0.0M
2023-07-07 113.00 113.90 111.30 112.15 0.0M
2023-07-06 112.45 116.00 110.15 113.00 0.0M
2023-07-05 111.00 113.60 110.00 112.45 0.0M
2023-07-04 119.10 119.10 109.20 112.15 0.0M
2023-07-03 118.05 119.00 115.00 115.55 0.0M
2023-06-30 118.30 120.65 117.30 117.80 0.0M
2023-06-28 120.95 122.30 117.00 118.10 0.0M
2023-06-27 115.00 118.50 113.30 118.05 0.0M
2023-06-26 111.50 115.90 111.50 113.40 0.0M
2023-06-23 112.30 115.80 112.30 114.05 0.0M
2023-06-22 118.70 118.90 115.00 115.70 0.0M
2023-06-21 114.90 117.50 112.15 116.25 0.0M
2023-06-20 114.50 115.65 112.90 113.75 0.0M
2023-06-19 116.00 116.00 112.60 112.95 0.0M
2023-06-16 113.15 116.30 112.45 113.10 0.0M
2023-06-15 117.95 118.00 115.00 116.30 0.0M
2023-06-14 119.90 120.00 115.85 116.70 0.0M
2023-06-13 115.20 116.05 113.25 115.65 0.0M
2023-06-12 116.00 117.85 115.00 116.00 0.0M
2023-06-09 117.85 119.45 115.05 116.95 0.0M
2023-06-08 120.90 120.90 112.65 114.90 0.0M
2023-06-07 125.95 125.95 119.00 120.90 0.0M
2023-06-06 123.00 123.40 118.90 122.15 0.0M
2023-06-05 127.90 127.90 118.00 119.05 0.0M
2023-06-02 120.10 128.50 120.10 123.65 0.1M
2023-06-01 112.00 122.00 108.10 120.10 0.2M
2023-05-31 133.90 133.90 123.20 123.20 0.1M
2023-05-30 154.80 156.00 146.10 154.00 0.0M
2023-05-29 152.00 154.00 144.00 151.40 0.0M
2023-05-26 150.15 154.00 148.40 150.25 0.0M
2023-05-25 148.00 153.00 146.30 150.15 0.0M
2023-05-24 143.50 148.80 142.55 146.00 0.0M
2023-05-23 146.00 156.00 137.00 142.65 0.1M
2023-05-22 138.00 145.00 138.00 142.85 0.0M
2023-05-19 135.50 138.15 134.00 136.00 0.0M
2023-05-18 136.00 138.00 133.30 135.35 0.0M
2023-05-17 135.70 136.00 131.75 134.75 0.0M
2023-05-16 133.60 137.20 129.00 133.20 0.0M
2023-05-15 131.00 135.00 128.00 128.30 0.0M
2023-05-12 130.00 134.80 129.00 130.10 0.0M
2023-05-11 132.95 136.90 127.50 133.65 0.0M
2023-05-10 126.70 130.80 125.50 129.35 0.0M
2023-05-09 126.50 129.70 126.20 127.00 0.0M
2023-05-08 130.75 130.75 127.50 128.75 0.0M
2023-05-05 130.45 130.45 127.30 129.75 0.0M
2023-05-04 132.40 132.40 128.10 129.15 0.0M
2023-05-03 134.00 134.35 126.40 128.65 0.0M
2023-05-02 134.50 136.90 125.80 130.15 0.0M
2023-04-28 136.75 136.75 132.50 134.20 0.0M
2023-04-27 135.00 137.75 132.00 132.60 0.0M
2023-04-26 136.00 138.40 135.05 136.40 0.0M
2023-04-25 134.00 138.85 134.00 134.60 0.0M
2023-04-24 138.00 139.90 134.05 135.75 0.0M
2023-04-21 134.30 139.00 134.00 138.25 0.0M
2023-04-20 133.00 138.70 133.00 134.20 0.0M
2023-04-19 131.15 139.90 131.15 134.15 0.0M
2023-04-18 137.00 139.30 130.10 131.65 0.0M
2023-04-17 135.00 137.00 130.45 135.70 0.0M
2023-04-13 136.15 136.50 131.50 134.10 0.0M
2023-04-12 138.00 140.00 134.50 136.15 0.0M
2023-04-11 139.00 140.25 132.25 137.70 0.0M
2023-04-10 156.00 157.65 140.60 143.05 0.0M
2023-04-06 138.00 153.00 137.55 147.95 0.1M
2023-04-05 127.85 138.95 122.75 137.00 0.0M
2023-04-03 121.05 125.65 120.60 122.15 0.0M
2023-03-31 121.50 124.80 119.65 120.10 0.0M
2023-03-29 122.80 125.00 114.45 119.10 0.0M
2023-03-28 121.40 124.95 119.20 122.90 0.0M
2023-03-27 122.95 127.90 120.25 122.10 0.0M
2023-03-24 122.55 125.90 119.00 122.95 0.0M
2023-03-23 121.60 134.00 121.60 126.25 0.0M
2023-03-22 128.60 129.90 120.70 125.05 0.0M
2023-03-21 124.85 124.85 120.20 122.30 0.0M
2023-03-20 123.00 126.45 116.00 118.50 0.0M
2023-03-17 128.00 128.00 122.00 123.15 0.0M
2023-03-16 124.85 124.85 118.00 121.95 0.0M
2023-03-15 129.80 129.80 120.00 122.10 0.0M
2023-03-14 127.00 129.80 119.95 122.45 0.0M
2023-03-13 133.50 133.50 120.35 123.00 0.0M
2023-03-10 133.45 133.45 126.75 132.00 0.0M
2023-03-09 135.35 141.20 130.30 133.10 0.0M
2023-03-08 138.10 144.80 135.10 137.35 0.0M
2023-03-06 144.00 144.70 138.00 140.80 0.0M
2023-03-03 138.85 142.50 132.05 139.25 0.0M
2023-03-02 139.95 139.95 131.00 132.05 0.0M
2023-03-01 134.80 137.90 131.00 136.45 0.0M
2023-02-28 137.00 137.00 126.80 128.85 0.0M
2023-02-27 129.90 134.90 125.60 130.40 0.0M
2023-02-24 143.30 143.30 123.60 127.60 0.0M
2023-02-23 137.50 144.00 136.50 138.85 0.0M
2023-02-22 138.00 144.85 136.00 140.35 0.0M
2023-02-21 145.00 152.85 138.55 140.80 0.0M
2023-02-20 162.00 163.80 144.00 147.55 0.0M
2023-02-17 158.65 162.00 155.10 155.50 0.0M
2023-02-16 157.50 164.85 154.00 156.50 0.0M
2023-02-15 167.40 172.00 152.50 154.20 0.0M
2023-02-14 175.00 175.00 158.20 161.90 0.1M
2023-02-13 150.00 168.00 145.00 165.15 0.1M
2023-02-10 131.10 152.60 131.10 144.40 0.1M
2023-02-09 137.90 137.90 128.00 132.10 0.0M
2023-02-08 134.20 139.00 128.10 134.70 0.0M
2023-02-07 139.70 140.85 129.90 133.25 0.0M
2023-02-06 145.95 145.95 136.00 138.80 0.0M
2023-02-03 149.00 149.00 137.60 144.00 0.0M
2023-02-02 144.25 149.75 130.75 143.60 0.0M
2023-02-01 151.00 158.70 143.50 143.65 0.0M
2023-01-31 136.50 149.80 135.80 146.45 0.0M
2023-01-30 142.50 142.50 128.50 136.20 0.0M
2023-01-27 151.00 155.00 133.30 137.95 0.0M
2023-01-25 155.00 155.00 144.65 148.00 0.0M
2023-01-24 146.10 151.80 144.00 150.15 0.0M
2023-01-23 148.00 157.60 145.00 146.45 0.1M
2023-01-20 130.25 144.70 128.35 144.70 0.1M
2023-01-19 127.80 133.50 125.80 131.55 0.0M
2023-01-18 126.00 132.95 126.00 127.80 0.0M
2023-01-17 137.00 137.00 125.80 128.20 0.0M
2023-01-16 136.80 137.95 130.00 131.10 0.0M
2023-01-13 120.00 127.20 120.00 127.20 0.0M
2023-01-12 114.95 125.65 114.95 121.15 0.0M
2023-01-11 127.70 128.50 121.00 121.00 0.0M
2023-01-10 124.50 127.95 120.50 127.35 0.0M
2023-01-09 120.50 121.95 115.00 121.95 0.0M
2023-01-06 121.70 126.00 115.65 116.15 0.0M
2023-01-05 122.60 124.50 119.00 121.70 0.0M
2023-01-04 125.80 126.75 122.05 122.95 0.0M
2023-01-03 124.05 124.05 121.65 123.90 0.0M
2023-01-02 117.00 118.40 107.30 118.15 0.0M