Rudrabhishek Enterprises Ltd (RURD)

RURD
🏛️ Inde →
148.61
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
2024-12-31 293.00 310.00 293.00 306.90 0.1M
2024-12-30 294.00 322.00 293.00 298.19 0.4M
2024-12-27 296.90 303.55 286.85 292.08 0.1M
2024-12-26 286.15 299.60 286.15 294.16 0.2M
2024-12-24 303.80 305.90 285.05 288.95 0.2M
2024-12-23 299.95 310.00 290.41 301.48 0.3M
2024-12-20 289.00 317.55 285.12 290.02 0.8M
2024-12-19 290.00 307.00 283.01 289.26 0.4M
2024-12-18 299.00 324.72 293.30 305.08 2.2M
2024-12-17 259.65 304.00 259.25 292.58 1.8M
2024-12-16 260.00 272.00 248.00 255.85 0.4M
2024-12-13 222.55 263.95 222.55 260.32 2.3M
2024-12-12 222.80 226.75 219.41 221.12 0.0M
2024-12-11 223.70 229.90 220.17 221.39 0.0M
2024-12-10 223.00 224.98 220.50 222.57 0.0M
2024-12-09 220.40 237.00 217.80 224.72 0.1M
2024-12-06 218.06 222.29 217.06 218.15 0.0M
2024-12-05 221.00 221.68 218.06 218.15 0.0M
2024-12-04 225.90 226.89 216.53 219.26 0.1M
2024-12-03 222.10 229.00 218.03 226.14 0.1M
2024-12-02 207.24 224.50 206.43 222.35 0.1M
2024-11-29 206.00 208.40 202.08 206.07 0.0M
2024-11-28 195.00 205.00 193.55 204.65 0.0M
2024-11-27 190.86 197.03 190.86 192.96 0.0M
2024-11-26 188.01 193.99 185.22 189.85 0.0M
2024-11-25 190.05 191.99 184.78 185.48 0.0M
2024-11-22 186.04 189.00 182.89 186.19 0.0M
2024-11-21 192.50 192.50 180.10 183.66 0.0M
2024-11-19 192.00 195.49 190.30 192.79 0.0M
2024-11-18 196.00 196.00 187.52 189.87 0.0M
2024-11-14 193.00 193.00 186.80 188.02 0.0M
2024-11-13 196.26 196.26 186.00 189.16 0.0M
2024-11-12 200.80 200.80 191.32 192.29 0.0M
2024-11-11 204.40 204.40 193.55 194.98 0.0M
2024-11-08 202.99 204.88 200.00 200.70 0.0M
2024-11-07 202.15 205.99 200.21 204.05 0.0M
2024-11-06 201.80 204.00 200.00 203.22 0.0M
2024-11-05 199.79 204.38 198.05 198.80 0.0M
2024-11-04 204.04 207.19 197.50 200.95 0.0M
2024-11-01 199.00 209.80 199.00 204.04 0.0M
2024-10-31 199.00 202.35 196.10 197.15 0.0M
2024-10-30 194.20 203.88 194.20 200.20 0.0M
2024-10-29 198.60 199.06 191.50 194.38 0.0M
2024-10-28 190.50 208.80 186.00 196.86 0.1M
2024-10-25 197.21 197.99 188.01 189.66 0.0M
2024-10-24 200.25 201.19 192.30 194.95 0.0M
2024-10-23 201.30 203.70 195.60 197.30 0.0M
2024-10-22 208.11 214.38 196.65 198.33 0.1M
2024-10-21 202.63 225.85 202.63 210.25 0.2M
2024-10-18 204.20 205.71 200.20 202.63 0.0M
2024-10-17 212.10 214.00 202.70 204.85 0.0M
2024-10-16 210.45 214.90 208.17 211.00 0.1M
2024-10-15 194.50 220.00 194.50 213.03 0.3M
2024-10-14 193.90 197.79 193.05 194.06 0.0M
2024-10-11 195.40 198.65 191.60 192.89 0.0M
2024-10-10 197.99 197.99 192.60 193.90 0.0M
2024-10-09 192.00 199.78 191.24 196.98 0.0M
2024-10-08 190.00 200.00 184.15 192.35 0.0M
2024-10-07 194.40 196.90 183.99 188.49 0.0M
2024-10-04 202.39 203.50 192.00 193.16 0.1M
2024-10-03 204.78 207.89 200.00 201.72 0.0M
2024-10-01 210.85 212.81 203.55 204.78 0.1M
2024-09-30 215.00 217.43 206.22 209.82 0.1M
2024-09-27 219.51 224.69 210.10 213.77 0.1M
2024-09-26 198.00 228.50 197.85 219.51 0.9M
2024-09-25 198.00 198.70 192.11 193.97 0.0M
2024-09-24 202.00 207.80 192.00 195.39 0.1M
2024-09-23 203.90 212.10 200.00 201.74 0.0M
2024-09-20 203.20 206.93 200.65 201.32 0.0M
2024-09-19 206.70 206.98 197.05 204.53 0.0M
2024-09-18 210.45 214.90 205.00 205.58 0.0M
2024-09-17 211.50 215.10 206.39 209.65 0.0M
2024-09-16 208.80 215.90 203.83 210.42 0.1M
2024-09-13 203.20 213.99 203.01 207.74 0.0M
2024-09-12 209.77 209.77 201.00 202.09 0.0M
2024-09-11 211.00 214.90 206.10 209.16 0.0M
2024-09-10 212.50 218.00 208.15 211.11 0.1M
2024-09-09 194.00 215.00 193.15 210.88 0.2M
2024-09-06 202.39 204.00 195.10 196.84 0.0M
2024-09-05 192.51 200.67 191.93 199.64 0.0M
2024-09-04 192.50 194.34 191.21 193.28 0.0M
2024-09-03 190.00 198.00 189.35 195.36 0.1M
2024-09-02 195.81 196.62 187.95 188.62 0.0M
2024-08-30 192.00 200.86 187.00 195.11 0.0M
2024-08-29 195.05 201.55 187.25 188.89 0.0M
2024-08-28 198.56 201.53 195.15 196.41 0.1M
2024-08-27 209.00 210.00 196.25 198.56 0.4M
2024-08-26 181.05 196.00 175.65 192.27 0.1M
2024-08-23 185.95 185.95 180.31 180.74 0.0M
2024-08-22 178.00 186.89 175.53 182.81 0.1M
2024-08-21 177.90 179.91 175.61 177.06 0.0M
2024-08-20 172.13 178.00 172.01 176.60 0.0M
2024-08-19 171.90 173.00 170.61 171.20 0.0M
2024-08-16 171.20 173.94 171.20 171.84 0.0M
2024-08-14 172.90 175.95 169.62 170.35 0.0M
2024-08-13 173.50 176.38 170.25 171.97 0.0M
2024-08-12 176.30 177.20 172.00 172.63 0.0M
2024-08-09 173.65 178.19 172.80 175.39 0.0M
2024-08-08 174.34 181.08 172.00 172.65 0.0M
2024-08-07 171.60 175.07 171.60 173.47 0.0M
2024-08-06 172.55 174.70 170.11 170.73 0.0M
2024-08-05 173.00 174.11 169.20 170.91 0.0M
2024-08-02 181.90 184.48 176.00 177.66 0.0M
2024-08-01 183.50 187.95 183.01 183.54 0.0M
2024-07-31 184.00 187.90 181.21 184.81 0.0M
2024-07-30 190.00 191.29 182.23 183.08 0.0M
2024-07-29 184.15 196.92 183.00 190.31 0.1M
2024-07-26 173.90 184.00 173.50 183.26 0.0M
2024-07-25 172.53 175.40 171.88 174.17 0.0M
2024-07-24 171.10 174.00 170.82 172.14 0.0M
2024-07-23 173.00 175.92 169.00 170.22 0.0M
2024-07-22 171.40 175.99 170.10 175.07 0.0M
2024-07-19 177.05 181.94 172.00 173.01 0.0M
2024-07-18 179.66 180.78 175.85 177.86 0.0M
2024-07-16 181.35 182.67 178.11 179.66 0.0M
2024-07-15 181.70 183.88 176.80 178.65 0.0M
2024-07-12 182.75 183.51 180.45 180.78 0.0M
2024-07-11 184.37 185.99 181.80 182.92 0.0M
2024-07-10 186.44 186.44 181.20 183.53 0.0M
2024-07-09 182.30 189.00 182.30 185.51 0.0M
2024-07-08 188.05 188.70 182.00 182.37 0.0M
2024-07-05 181.30 189.00 180.50 185.15 0.0M
2024-07-04 185.70 187.14 181.33 182.97 0.0M
2024-07-03 180.35 186.01 180.35 184.74 0.0M
2024-07-02 180.30 185.00 178.91 181.60 0.0M
2024-07-01 184.00 184.00 178.05 179.35 0.0M
2024-06-28 186.00 186.00 179.00 179.87 0.0M
2024-06-27 182.00 188.38 180.00 180.87 0.0M
2024-06-26 183.70 184.12 180.48 181.54 0.0M
2024-06-25 182.00 184.00 180.00 182.71 0.0M
2024-06-24 182.89 185.59 180.30 181.53 0.0M
2024-06-21 186.19 187.28 182.40 182.89 0.0M
2024-06-20 186.14 192.98 184.00 185.18 0.0M
2024-06-19 187.40 190.99 183.99 185.21 0.0M
2024-06-18 192.30 194.98 185.85 186.37 0.0M
2024-06-14 195.09 199.84 191.00 191.33 0.0M
2024-06-13 190.65 203.50 190.65 195.09 0.1M
2024-06-12 184.76 194.25 184.76 189.62 0.0M
2024-06-11 181.00 185.88 181.00 183.79 0.0M
2024-06-10 182.55 185.38 178.99 182.13 0.0M
2024-06-07 180.10 185.70 178.35 183.50 0.0M
2024-06-06 176.00 186.45 176.00 179.75 0.0M
2024-06-05 174.90 179.00 166.15 174.00 0.0M
2024-06-04 184.00 184.00 162.05 167.45 0.1M
2024-06-03 184.30 188.25 179.30 181.25 0.0M
2024-05-31 182.05 182.30 180.10 181.10 0.0M
2024-05-30 183.60 183.60 181.00 181.30 0.0M
2024-05-29 185.35 185.35 181.60 182.65 0.0M
2024-05-28 183.00 188.00 183.00 183.35 0.0M
2024-05-27 189.00 189.00 181.50 182.70 0.0M
2024-05-24 187.45 189.15 185.60 186.60 0.0M
2024-05-23 188.75 190.00 186.60 187.50 0.0M
2024-05-22 191.50 192.50 186.25 187.65 0.0M
2024-05-21 193.50 198.90 190.00 190.50 0.0M
2024-05-18 195.45 195.45 195.45 195.45 0.0M
2024-05-17 196.20 200.60 195.45 196.10 0.0M
2024-05-16 192.80 205.00 192.80 197.70 0.0M
2024-05-15 193.95 195.45 193.50 194.70 0.0M
2024-05-14 189.30 194.70 186.80 193.60 0.0M
2024-05-13 187.20 193.85 187.20 188.40 0.0M
2024-05-10 188.50 192.15 185.05 186.25 0.0M
2024-05-09 194.90 196.05 186.80 187.60 0.0M
2024-05-08 195.50 200.30 191.65 193.95 0.0M
2024-05-07 200.40 202.00 194.05 195.45 0.0M
2024-05-06 205.15 206.30 196.90 198.40 0.0M
2024-05-03 214.50 214.50 200.60 204.15 0.1M
2024-05-02 186.95 220.70 184.05 211.05 0.5M
2024-04-30 183.85 185.90 182.95 183.95 0.0M
2024-04-29 184.05 186.00 182.15 182.95 0.0M
2024-04-26 182.45 185.90 182.45 183.05 0.0M
2024-04-25 185.00 186.55 180.00 182.10 0.0M
2024-04-24 186.00 188.35 182.05 183.15 0.0M
2024-04-23 190.40 192.00 184.50 185.35 0.0M
2024-04-22 183.00 193.45 181.05 190.45 0.0M
2024-04-19 180.00 183.00 175.00 182.15 0.0M
2024-04-18 181.30 184.55 178.00 178.80 0.0M
2024-04-16 180.55 184.00 178.95 180.50 0.0M
2024-04-15 177.00 181.45 175.85 180.55 0.0M
2024-04-12 186.65 188.90 183.00 183.95 0.0M
2024-04-10 188.50 190.90 184.60 186.65 0.0M
2024-04-09 189.90 192.80 186.00 187.65 0.0M
2024-04-08 198.65 201.95 187.00 189.45 0.0M
2024-04-05 189.10 202.80 186.15 198.65 0.0M
2024-04-04 187.95 192.10 187.55 189.10 0.0M
2024-04-03 183.35 190.50 183.35 187.00 0.0M
2024-04-02 184.80 188.00 182.00 186.70 0.0M
2024-04-01 173.00 185.60 173.00 180.90 0.0M
2024-03-28 170.00 175.00 170.00 172.15 0.0M
2024-03-27 175.05 176.60 166.55 169.60 0.0M
2024-03-26 181.45 181.45 172.55 174.10 0.0M
2024-03-22 178.80 183.55 178.25 180.70 0.0M
2024-03-21 179.50 183.60 177.35 180.05 0.0M
2024-03-20 180.45 183.35 177.90 179.30 0.0M
2024-03-19 183.90 184.35 176.00 179.40 0.0M
2024-03-18 182.30 185.55 180.35 183.00 0.0M
2024-03-15 173.10 182.85 173.10 181.35 0.0M
2024-03-14 175.80 185.50 168.35 173.75 0.0M
2024-03-13 188.00 189.15 172.00 174.95 0.0M
2024-03-12 193.90 197.45 184.40 186.30 0.0M
2024-03-11 204.00 204.00 190.65 192.95 0.0M
2024-03-07 201.50 204.20 200.15 201.60 0.0M
2024-03-06 199.05 203.45 195.55 200.85 0.0M
2024-03-05 211.40 211.40 198.00 199.05 0.1M
2024-03-04 210.90 216.95 210.00 210.85 0.0M
2024-03-02 212.00 214.40 208.00 208.00 0.0M
2024-03-01 208.10 212.00 206.05 210.70 0.0M
2024-02-29 208.90 215.00 205.10 207.75 0.0M
2024-02-28 216.40 217.85 206.40 207.90 0.0M
2024-02-27 217.00 222.70 212.65 214.85 0.0M
2024-02-26 226.90 226.90 214.00 216.15 0.1M
2024-02-23 226.40 238.95 217.55 223.60 0.3M
2024-02-22 197.70 229.00 195.60 223.70 0.4M
2024-02-21 196.70 200.00 196.15 197.70 0.0M
2024-02-20 196.55 196.70 193.40 194.05 0.0M
2024-02-19 191.40 198.00 191.40 196.55 0.0M
2024-02-16 193.30 196.40 192.00 193.20 0.0M
2024-02-15 191.00 197.45 190.60 192.40 0.0M
2024-02-14 182.30 191.00 182.30 190.50 0.0M
2024-02-13 190.95 191.45 181.75 184.15 0.0M
2024-02-12 194.00 197.90 185.70 188.35 0.0M
2024-02-09 197.10 197.50 192.50 195.25 0.0M
2024-02-08 198.95 199.35 195.00 196.55 0.0M
2024-02-07 194.50 201.00 194.00 196.15 0.0M
2024-02-06 195.25 197.55 191.35 193.55 0.0M
2024-02-05 199.95 199.95 195.00 195.20 0.0M
2024-02-02 198.05 201.45 196.55 197.70 0.0M
2024-02-01 203.70 203.70 198.00 198.70 0.0M
2024-01-31 198.00 203.45 198.00 202.65 0.0M
2024-01-30 197.05 205.05 193.60 199.40 0.0M
2024-01-29 199.90 200.80 194.25 197.05 0.0M
2024-01-25 195.00 197.70 191.40 195.45 0.0M
2024-01-24 193.45 199.15 189.00 193.35 0.0M
2024-01-23 199.25 201.95 192.00 193.45 0.0M
2024-01-20 202.80 202.95 195.40 198.95 0.0M
2024-01-19 198.35 204.50 197.30 201.75 0.0M
2024-01-18 200.80 205.00 194.60 196.70 0.0M
2024-01-17 199.00 206.30 196.60 199.80 0.0M
2024-01-16 200.15 204.45 197.05 198.60 0.0M
2024-01-15 207.00 207.00 198.85 200.75 0.0M
2024-01-12 203.00 212.00 203.00 204.40 0.1M
2024-01-11 200.45 204.00 199.55 202.05 0.0M
2024-01-10 200.55 204.85 198.10 200.60 0.0M
2024-01-09 202.75 205.70 198.95 200.20 0.0M
2024-01-08 205.50 206.60 201.95 202.60 0.0M
2024-01-05 205.10 209.60 202.80 206.30 0.0M
2024-01-04 205.15 206.10 202.65 204.05 0.0M
2024-01-03 201.00 208.50 201.00 204.30 0.0M
2024-01-02 206.00 206.00 198.50 201.90 0.0M
2024-01-01 207.00 207.00 200.95 202.00 0.0M