Rama Phosphates

RMPH
🏛️ Inde →
153.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 107.53 108.35 106.20 106.40 0.0M
2023-12-28 106.20 109.10 106.20 107.03 0.0M
2023-12-27 108.35 110.00 106.50 106.70 0.0M
2023-12-26 108.20 109.70 107.10 108.23 0.0M
2023-12-22 107.25 109.88 106.25 108.20 0.0M
2023-12-21 105.35 107.00 103.80 106.70 0.0M
2023-12-20 107.35 109.35 104.50 104.85 0.0M
2023-12-19 108.33 108.70 106.50 106.83 0.0M
2023-12-18 108.00 108.45 107.38 107.80 0.0M
2023-12-15 108.00 110.55 106.70 107.93 0.0M
2023-12-14 109.00 109.40 106.53 107.48 0.0M
2023-12-13 107.85 108.35 105.63 106.90 0.0M
2023-12-12 108.55 109.10 107.00 107.30 0.0M
2023-12-11 106.80 109.30 106.80 107.88 0.0M
2023-12-08 108.80 109.88 105.50 106.25 0.0M
2023-12-07 108.05 109.70 107.05 108.30 0.0M
2023-12-06 107.50 108.98 105.30 107.88 0.1M
2023-12-05 107.80 109.98 104.40 104.70 0.1M
2023-12-04 108.45 111.50 106.50 108.20 0.0M
2023-12-01 106.05 110.50 105.08 107.88 0.0M
2023-11-30 106.35 106.38 105.00 105.48 0.0M
2023-11-29 106.50 108.68 105.48 105.78 0.0M
2023-11-28 107.50 107.85 105.05 105.55 0.0M
2023-11-24 109.35 109.88 106.25 106.98 0.0M
2023-11-23 104.53 109.88 104.53 107.78 0.0M
2023-11-22 106.23 106.83 104.05 104.53 0.0M
2023-11-21 107.23 107.73 103.65 105.28 0.0M
2023-11-20 105.18 107.00 104.53 105.68 0.0M
2023-11-17 108.28 108.53 103.08 104.48 0.0M
2023-11-16 107.98 109.50 106.00 106.98 0.0M
2023-11-15 107.15 108.98 106.05 107.48 0.0M
2023-11-13 107.05 110.00 105.03 107.28 0.0M
2023-11-12 106.58 109.67 105.00 106.22 0.0M
2023-11-10 108.80 110.43 105.63 106.58 0.0M
2023-11-09 111.15 113.43 108.80 110.58 0.0M
2023-11-08 112.23 113.68 110.78 111.13 0.0M
2023-11-07 112.63 114.00 110.25 110.78 0.0M
2023-11-06 112.68 113.70 110.55 112.43 0.0M
2023-11-03 110.55 112.38 110.55 111.03 0.0M
2023-11-02 110.25 112.23 110.00 110.33 0.0M
2023-11-01 110.05 112.48 109.78 110.03 0.0M
2023-10-31 111.40 113.73 110.03 110.80 0.0M
2023-10-30 111.38 116.65 110.00 111.38 0.0M
2023-10-27 110.25 112.45 109.35 109.78 0.0M
2023-10-26 111.23 111.98 106.58 110.00 0.0M
2023-10-25 111.88 113.63 109.03 110.53 0.0M
2023-10-23 115.18 115.18 110.00 112.15 0.1M
2023-10-20 117.00 117.43 115.00 115.18 0.0M
2023-10-19 116.23 117.25 115.78 116.23 0.0M
2023-10-18 116.00 119.10 115.25 115.85 0.0M
2023-10-17 118.48 120.60 115.30 115.90 0.0M
2023-10-16 120.35 120.83 114.95 117.50 0.1M
2023-10-13 115.23 124.40 114.50 119.73 0.1M
2023-10-12 115.95 116.95 114.75 115.23 0.0M
2023-10-11 116.50 117.03 114.08 114.83 0.0M
2023-10-10 117.50 117.50 114.60 115.13 0.0M
2023-10-09 116.00 118.55 114.00 116.20 0.0M
2023-10-06 120.50 120.50 116.05 116.75 0.0M
2023-10-05 115.00 124.00 115.00 119.55 0.1M
2023-10-04 115.00 116.70 114.60 115.35 0.0M
2023-10-03 116.58 117.50 114.98 115.20 0.0M
2023-09-29 117.88 118.50 115.68 116.38 0.0M
2023-09-28 118.75 118.98 115.25 116.18 0.0M
2023-09-27 117.85 118.50 116.53 117.35 0.0M
2023-09-26 118.80 119.33 117.20 118.10 0.0M
2023-09-25 119.00 121.10 117.18 117.80 0.0M
2023-09-22 122.50 122.50 116.60 118.75 0.1M
2023-09-21 120.55 121.63 119.53 120.33 0.0M
2023-09-20 121.30 123.70 119.50 120.65 0.1M
2023-09-18 123.23 126.08 122.00 122.18 0.0M
2023-09-15 123.25 127.50 121.93 124.70 0.0M
2023-09-14 121.88 125.68 121.03 121.55 0.0M
2023-09-13 120.03 125.00 120.00 123.73 0.1M
2023-09-12 126.75 128.35 120.00 120.80 0.1M
2023-09-11 129.65 133.00 125.65 126.75 0.1M
2023-09-08 128.50 133.68 126.05 127.73 0.1M
2023-09-07 129.83 130.28 125.30 126.85 0.1M
2023-09-06 122.55 132.20 119.85 128.73 0.3M
2023-09-05 124.00 127.45 121.08 122.13 0.0M
2023-09-04 120.78 126.35 120.78 125.48 0.0M
2023-09-01 126.48 128.23 124.00 125.28 0.0M
2023-08-31 128.05 128.98 125.00 125.13 0.0M
2023-08-30 127.80 129.50 126.08 127.28 0.0M
2023-08-29 125.50 128.55 125.00 127.53 0.0M
2023-08-28 128.98 128.98 123.28 125.05 0.0M
2023-08-25 129.45 130.50 126.50 128.83 0.0M
2023-08-24 126.38 129.95 125.85 129.45 0.0M
2023-08-23 127.53 129.00 126.03 126.38 0.0M
2023-08-22 126.30 127.70 124.95 126.58 0.1M
2023-08-21 125.00 128.95 124.60 125.10 0.0M
2023-08-18 125.00 129.45 124.95 125.20 0.1M
2023-08-17 122.50 126.68 120.15 125.15 0.1M
2023-08-16 120.50 123.50 117.58 120.25 0.1M
2023-08-14 121.28 135.00 118.08 124.63 0.3M
2023-08-11 122.63 125.73 120.28 121.28 0.0M
2023-08-10 128.98 128.98 123.38 123.98 0.0M
2023-08-09 129.85 130.38 126.03 127.05 0.0M
2023-08-08 133.00 133.00 128.25 128.43 0.0M
2023-08-07 133.85 133.85 128.00 130.65 0.0M
2023-08-04 128.35 132.45 126.28 132.00 0.1M
2023-08-03 128.50 129.88 126.03 127.10 0.1M
2023-08-02 131.80 134.38 125.90 128.45 0.1M
2023-08-01 130.63 131.98 128.28 130.78 0.1M
2023-07-31 129.95 134.50 129.00 130.23 0.2M
2023-07-28 123.90 127.95 118.18 126.90 0.1M
2023-07-27 123.40 126.25 121.55 122.80 0.0M
2023-07-26 120.63 124.25 120.18 121.98 0.1M
2023-07-25 121.25 125.05 120.53 122.10 0.0M
2023-07-24 125.00 126.68 122.00 122.55 0.0M
2023-07-21 119.73 129.10 117.50 124.25 0.2M
2023-07-20 118.95 121.35 116.28 119.73 0.1M
2023-07-19 115.20 118.50 114.43 117.38 0.1M
2023-07-18 115.23 116.85 113.98 114.80 0.1M
2023-07-17 115.00 117.48 114.03 114.58 0.0M
2023-07-14 113.78 117.48 111.75 116.75 0.1M
2023-07-13 117.95 117.95 113.35 113.75 0.1M
2023-07-12 116.58 118.53 115.05 116.50 0.1M
2023-07-11 117.95 118.98 115.55 116.15 0.0M
2023-07-10 119.48 121.08 115.20 116.05 0.1M
2023-07-07 121.35 122.53 118.40 119.08 0.0M
2023-07-06 122.03 123.53 120.03 120.53 0.0M
2023-07-05 119.20 123.00 118.45 122.03 0.0M
2023-07-04 122.43 122.43 118.05 119.25 0.0M
2023-07-03 121.20 125.70 118.65 121.93 0.1M
2023-06-30 122.43 127.70 118.38 121.20 0.1M
2023-06-28 123.13 125.18 120.18 121.08 0.1M
2023-06-27 124.28 128.00 122.80 123.85 0.2M
2023-06-26 112.53 129.25 110.50 124.25 0.5M
2023-06-23 117.43 117.43 112.43 113.68 0.1M
2023-06-22 119.45 120.00 115.00 116.68 0.2M
2023-06-21 118.95 125.00 117.78 119.45 0.4M
2023-06-20 106.00 123.00 105.55 116.60 0.7M
2023-06-19 108.00 110.58 105.00 105.40 0.1M
2023-06-16 101.03 109.90 101.03 107.60 0.2M
2023-06-15 98.18 104.18 97.78 102.13 0.2M
2023-06-14 97.00 101.00 95.30 97.93 0.1M
2023-06-13 93.70 97.73 93.15 96.13 0.1M
2023-06-12 94.75 95.35 92.25 92.65 0.0M
2023-06-09 98.78 98.78 92.48 93.90 0.1M
2023-06-08 98.50 101.70 97.75 98.78 0.0M
2023-06-07 99.95 99.95 94.33 98.40 0.1M
2023-06-06 99.90 101.45 97.38 99.03 0.1M
2023-06-05 90.93 102.38 90.18 99.05 0.2M
2023-06-02 93.00 93.00 90.50 90.95 0.0M
2023-06-01 89.88 91.88 89.88 91.45 0.1M
2023-05-31 90.00 90.48 88.50 89.85 0.0M
2023-05-30 93.30 93.30 88.55 88.95 0.1M
2023-05-29 96.63 96.63 90.05 91.88 0.1M
2023-05-26 92.50 94.45 91.38 92.55 0.0M
2023-05-25 97.00 97.00 92.43 92.98 0.0M
2023-05-24 94.95 97.35 93.53 95.55 0.0M
2023-05-23 97.50 97.50 93.75 94.23 0.1M
2023-05-22 96.98 97.28 92.53 94.83 0.0M
2023-05-19 103.10 103.13 95.50 96.25 0.2M
2023-05-18 106.03 110.95 103.75 104.85 0.1M
2023-05-17 104.45 105.95 103.30 104.65 0.0M
2023-05-16 102.48 106.50 101.15 104.90 0.0M
2023-05-15 107.00 107.00 101.00 102.48 0.0M
2023-05-12 101.78 106.83 100.43 104.40 0.0M
2023-05-11 102.50 103.50 100.00 100.65 0.0M
2023-05-10 107.00 107.00 99.85 100.55 0.1M
2023-05-09 104.00 106.25 103.38 104.53 0.0M
2023-05-08 105.48 105.48 101.95 103.08 0.0M
2023-05-05 104.90 106.85 101.80 103.08 0.0M
2023-05-04 106.75 106.75 104.05 104.48 0.0M
2023-05-03 104.98 106.73 103.83 104.38 0.0M
2023-05-02 105.83 108.23 103.50 104.95 0.0M
2023-04-28 106.70 107.48 103.50 104.10 0.0M
2023-04-27 108.40 108.50 104.05 105.45 0.0M
2023-04-26 107.05 109.35 104.50 105.38 0.0M
2023-04-25 105.30 107.75 104.03 105.78 0.0M
2023-04-24 106.00 108.98 105.53 107.85 0.0M
2023-04-21 107.43 108.90 106.20 107.23 0.0M
2023-04-20 109.70 110.43 106.48 107.68 0.0M
2023-04-19 110.03 111.25 107.90 108.75 0.0M
2023-04-18 109.05 113.98 108.70 109.30 0.0M
2023-04-17 112.05 112.65 108.55 109.05 0.0M
2023-04-13 112.65 115.50 111.00 111.70 0.0M
2023-04-12 114.48 114.90 111.08 111.68 0.0M
2023-04-11 114.95 117.33 111.18 114.15 0.0M
2023-04-10 112.00 121.00 108.30 115.08 0.2M
2023-04-06 96.15 115.38 96.00 115.38 0.3M
2023-04-05 95.40 96.60 93.65 96.15 0.0M
2023-04-03 89.73 94.50 89.10 93.23 0.0M
2023-03-31 87.50 89.68 84.90 87.35 0.1M
2023-03-29 87.35 88.18 85.05 86.40 0.1M
2023-03-28 91.75 92.38 85.40 86.18 0.1M
2023-03-27 95.70 95.70 90.00 91.03 0.0M
2023-03-24 97.55 97.55 92.53 93.83 0.0M
2023-03-23 95.80 99.10 95.53 96.10 0.0M
2023-03-22 93.20 101.38 92.75 95.78 0.1M
2023-03-21 94.18 94.93 92.55 94.15 0.0M
2023-03-20 95.00 95.28 91.65 92.80 0.0M
2023-03-17 94.48 96.93 91.53 93.35 0.1M
2023-03-16 96.95 96.95 93.00 94.68 0.1M
2023-03-15 91.55 105.90 90.35 96.98 0.4M
2023-03-14 96.53 97.23 87.90 88.25 0.1M
2023-03-13 95.83 98.45 95.13 95.78 0.0M
2023-03-10 96.95 99.45 95.30 97.10 0.0M
2023-03-09 99.53 99.53 95.53 97.78 0.0M
2023-03-08 101.00 101.00 95.05 96.78 0.1M
2023-03-06 97.00 101.10 96.00 99.13 0.1M
2023-03-03 100.58 100.58 96.83 97.68 0.0M
2023-03-02 100.48 102.33 98.00 98.38 0.0M
2023-03-01 99.00 99.23 97.00 98.73 0.0M
2023-02-28 104.35 104.35 95.88 96.78 0.0M
2023-02-27 102.50 102.50 95.05 95.70 0.0M
2023-02-24 101.75 101.75 97.68 98.68 0.0M
2023-02-23 101.38 101.38 96.48 97.68 0.0M
2023-02-22 103.98 103.98 99.03 99.55 0.0M
2023-02-21 103.03 104.10 100.78 101.38 0.0M
2023-02-20 110.40 110.40 102.25 103.05 0.0M
2023-02-17 104.83 105.90 103.28 103.90 0.0M
2023-02-16 108.45 108.45 104.50 105.03 0.0M
2023-02-15 103.50 109.50 103.48 106.30 0.1M
2023-02-14 115.00 115.00 106.98 110.35 0.1M
2023-02-13 110.53 116.88 110.43 114.70 0.0M
2023-02-10 109.68 112.15 108.25 110.53 0.0M
2023-02-09 112.88 115.00 109.23 109.68 0.0M
2023-02-08 103.25 111.63 103.25 109.43 0.0M
2023-02-07 109.85 109.85 103.48 104.93 0.1M
2023-02-06 113.35 118.75 108.00 109.98 0.0M
2023-02-03 111.55 114.50 107.10 113.35 0.0M
2023-02-02 115.85 115.85 109.00 109.53 0.0M
2023-02-01 117.08 118.35 110.05 111.33 0.0M
2023-01-31 115.50 117.38 113.88 115.48 0.0M
2023-01-30 119.90 121.50 112.50 113.35 0.0M
2023-01-27 120.05 122.25 113.40 115.25 0.1M
2023-01-25 122.25 122.90 120.50 120.88 0.0M
2023-01-24 127.60 127.60 121.00 121.90 0.1M
2023-01-23 127.45 127.78 124.98 126.55 0.0M
2023-01-20 132.00 132.00 124.53 124.93 0.0M
2023-01-19 124.05 134.93 123.43 131.88 0.1M
2023-01-18 123.00 125.33 123.00 124.03 0.0M
2023-01-17 121.43 125.95 121.43 123.20 0.1M
2023-01-16 129.93 129.93 123.00 123.45 0.1M
2023-01-13 128.45 129.93 124.35 127.33 0.0M
2023-01-12 131.47 131.50 125.25 125.70 0.0M
2023-01-11 127.00 131.62 127.00 128.78 0.0M
2023-01-10 129.10 129.22 125.00 126.45 0.0M
2023-01-09 127.05 130.50 126.95 127.25 0.1M
2023-01-06 132.80 134.28 129.00 129.68 0.0M
2023-01-05 135.72 135.75 131.00 131.50 0.1M
2023-01-04 136.00 139.00 131.50 132.88 0.0M
2023-01-03 135.00 137.45 134.07 135.72 0.0M
2023-01-02 141.93 141.93 133.47 134.22 0.1M