R & B Denims Ltd

RBDE
🏛️ 印度 →
119.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 115.99 115.99 115.99 115.99 0.0K
09:35 115.85 116.12 114.90 114.90 0.0K
09:45 115.67 115.67 115.67 115.67 0.0K
11:05 114.58 114.58 114.58 114.58 0.0K
13:20 116.57 116.57 116.57 116.57 0.0K
15:25 116.57 116.57 116.57 116.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 114.75 119.90 114.75 119.27 0.0M
2025-09-26 118.40 120.00 113.74 116.89 0.0M
2025-09-25 115.99 116.57 114.58 116.57 0.0M
2025-09-24 115.98 118.04 114.00 114.77 0.0M
2025-09-23 124.74 135.00 112.91 117.04 0.0M
2025-09-22 114.76 120.00 110.05 117.75 0.0M
2025-09-19 114.93 119.98 113.41 115.02 0.0M
2025-09-18 116.01 118.91 113.65 114.93 0.0M
2025-09-17 119.10 122.00 111.02 113.37 0.0M
2025-09-16 118.54 119.25 113.78 118.12 0.0M
2025-09-15 115.92 120.11 113.74 117.32 0.0M
2025-09-12 112.00 118.10 111.48 115.92 0.0M
2025-09-11 106.81 117.29 106.81 112.03 0.0M
2025-09-10 110.51 111.92 105.32 109.27 0.0M
2025-09-09 100.92 121.50 96.75 110.74 0.1M
2025-09-08 99.81 104.40 99.81 102.49 0.0M
2025-09-05 104.70 104.70 98.21 100.21 0.0M
2025-09-04 119.80 127.00 100.60 104.08 0.1M
2025-09-03 100.00 112.08 100.00 110.56 0.2M
2025-09-02 100.00 101.40 93.30 100.79 0.0M
2025-09-01 99.96 99.96 93.52 97.91 0.0M
2025-08-29 91.50 102.00 91.50 95.57 0.0M
2025-08-28 92.00 92.00 90.63 91.70 0.0M
2025-08-26 90.62 93.01 90.62 92.52 0.2M
2025-08-25 94.90 94.90 90.30 92.76 0.0M
2025-08-22 91.65 93.90 91.65 92.58 0.0M
2025-08-21 92.11 94.00 91.52 92.60 0.0M
2025-08-20 92.66 94.94 92.66 93.30 0.0M
2025-08-19 90.12 94.00 90.12 93.12 0.0M
2025-08-18 91.62 93.00 90.00 91.57 0.0M
2025-08-14 92.51 94.95 92.50 93.76 0.0M
2025-08-13 94.62 94.62 92.13 92.26 0.0M
2025-08-12 94.00 96.00 93.50 94.62 0.0M
2025-08-11 94.00 95.50 91.20 93.92 0.1M
2025-08-08 94.00 95.00 92.01 93.67 0.0M
2025-08-07 92.00 93.99 91.00 92.00 0.0M
2025-08-06 90.01 95.00 90.00 93.12 0.0M
2025-08-05 90.00 92.79 90.00 90.16 0.0M
2025-08-04 93.33 93.59 90.10 90.43 0.0M
2025-08-01 91.92 95.00 91.02 91.52 0.0M
2025-07-31 91.89 95.25 91.46 91.92 0.0M
2025-07-30 92.99 92.99 88.00 90.01 0.0M
2025-07-29 91.11 92.99 89.70 90.10 0.0M
2025-07-28 92.21 92.99 91.00 91.10 0.0M
2025-07-25 94.95 95.42 91.15 92.21 0.0M
2025-07-24 91.00 93.50 91.00 91.65 0.0M
2025-07-23 90.10 95.00 88.70 93.22 0.1M
2025-07-22 88.35 91.99 88.35 90.00 0.0M
2025-07-21 92.18 92.18 87.75 90.00 0.0M
2025-07-18 91.00 91.00 89.99 90.37 0.0M
2025-07-17 91.99 92.82 89.99 90.01 0.0M
2025-07-16 94.00 94.00 90.21 90.85 0.0M
2025-07-15 88.99 93.00 88.00 92.31 0.0M
2025-07-14 91.95 91.95 86.42 88.31 0.0M
2025-07-11 87.62 91.99 87.62 88.02 0.0M
2025-07-10 90.00 90.51 89.05 89.91 0.0M
2025-07-09 88.15 90.00 88.15 89.99 0.0M
2025-07-08 89.92 91.90 89.92 90.00 0.0M
2025-07-07 90.01 92.00 89.01 89.92 0.0M
2025-07-04 92.99 92.99 90.00 90.71 0.0M
2025-07-03 92.00 93.75 88.01 91.17 0.0M
2025-07-02 90.11 93.00 90.00 90.29 0.0M
2025-07-01 89.50 92.00 88.01 90.01 0.0M
2025-06-30 88.84 92.00 84.50 89.73 0.0M
2025-06-27 92.00 92.00 86.25 87.08 0.0M
2025-06-26 91.90 91.90 88.11 88.62 1.2M
2025-06-25 92.45 92.45 88.00 89.02 1.2M
2025-06-24 90.02 91.00 87.30 87.93 1.2M
2025-06-23 85.60 90.01 85.60 89.77 1.2M
2025-06-20 91.00 91.00 85.64 89.00 1.2M
2025-06-19 88.85 88.85 87.03 88.50 0.4M
2025-06-18 86.75 88.85 86.44 88.41 0.0M
2025-06-17 90.95 90.95 83.00 85.13 0.0M
2025-06-16 88.82 90.98 86.62 89.87 0.0M
2025-06-13 90.90 92.00 88.91 90.62 0.0M
2025-06-12 92.38 94.49 91.06 92.00 0.0M
2025-06-11 93.50 94.99 92.65 92.84 0.0M
2025-06-10 92.10 95.00 92.10 92.79 0.0M
2025-06-09 94.70 95.00 92.03 92.40 0.0M
2025-06-06 92.00 97.00 92.00 93.48 0.0M
2025-06-05 90.05 96.86 90.05 92.96 0.0M
2025-06-04 95.50 95.50 91.53 93.35 0.0M
2025-06-03 90.00 94.90 90.00 93.62 0.0M
2025-06-02 93.50 93.50 90.26 90.68 0.0M
2025-05-30 88.88 93.50 88.88 90.21 0.0M
2025-05-29 93.30 93.30 90.20 90.69 0.0M
2025-05-28 91.00 95.00 90.20 91.30 0.0M
2025-05-27 92.50 92.50 90.30 90.97 0.0M
2025-05-26 94.00 94.00 90.63 92.49 0.0M
2025-05-23 90.30 92.90 90.10 90.58 0.0M
2025-05-22 93.90 93.90 90.00 90.24 0.0M
2025-05-21 93.00 93.00 90.00 91.99 0.0M
2025-05-20 90.32 93.10 90.00 91.21 0.0M
2025-05-19 91.46 93.95 90.20 90.38 0.0M
2025-05-16 95.99 97.50 88.26 91.44 0.0M
2025-05-15 94.00 96.50 92.03 94.92 0.0M
2025-05-14 94.00 95.40 90.70 94.07 0.0M
2025-05-13 85.85 93.50 85.85 92.43 0.0M
2025-05-12 89.11 93.30 89.11 91.55 0.0M
2025-05-09 92.50 92.50 86.11 88.75 0.0M
2025-05-08 89.01 93.46 89.01 90.03 0.0M
2025-05-07 86.83 93.00 86.83 91.88 0.0M
2025-05-06 90.45 91.98 86.00 86.83 0.0M
2025-05-05 93.50 93.51 87.00 88.46 0.0M
2025-05-02 90.00 93.48 88.12 90.65 0.0M
2025-04-30 90.48 92.94 87.00 87.92 0.0M
2025-04-29 93.99 94.00 88.01 89.27 0.0M
2025-04-28 86.00 92.00 86.00 89.10 0.0M
2025-04-25 90.95 90.95 84.08 88.86 0.0M
2025-04-24 81.00 93.91 81.00 85.01 0.1M
2025-04-23 90.90 90.90 84.00 84.56 0.0M
2025-04-22 86.92 90.50 84.50 88.26 0.0M
2025-04-21 85.23 88.40 82.59 85.22 0.0M
2025-04-17 85.00 85.50 82.51 85.23 0.0M
2025-04-16 85.79 85.79 81.25 83.25 0.0M
2025-04-15 83.99 84.99 82.45 84.79 0.0M
2025-04-11 82.00 84.60 80.50 80.83 0.0M
2025-04-09 83.50 84.95 81.01 81.32 0.0M
2025-04-08 79.05 82.88 79.05 81.07 0.0M
2025-04-07 80.55 81.93 78.00 79.55 0.0M
2025-04-04 86.50 86.50 80.40 80.85 0.0M
2025-04-03 84.48 84.96 83.51 84.94 0.0M
2025-04-02 83.24 85.00 83.00 84.77 0.0M
2025-04-01 84.72 86.24 82.50 84.94 0.0M
2025-03-28 83.60 91.00 81.05 84.71 0.0M
2025-03-27 87.10 89.71 84.00 88.48 0.0M
2025-03-26 90.00 90.00 86.00 87.15 0.0M
2025-03-25 82.05 90.00 82.05 89.45 0.0M
2025-03-24 83.00 85.81 81.75 84.16 0.0M
2025-03-21 84.18 84.85 81.61 82.32 0.0M
2025-03-20 85.00 86.20 83.05 83.58 0.0M
2025-03-19 86.00 87.74 83.60 84.36 0.0M
2025-03-18 83.50 92.00 83.50 85.37 0.0M
2025-03-17 86.01 89.00 82.20 88.93 0.0M
2025-03-13 85.00 86.71 81.65 86.01 0.0M
2025-03-12 75.03 86.00 75.03 83.56 0.0M
2025-03-11 85.71 85.71 82.31 82.41 0.0M
2025-03-10 83.66 86.00 81.99 84.05 0.0M
2025-03-07 81.03 84.85 81.00 83.66 0.0M
2025-03-06 86.00 86.00 81.00 82.23 0.0M
2025-03-05 79.18 87.00 79.18 85.52 0.0M
2025-03-04 80.10 82.80 80.01 80.80 0.0M
2025-03-03 81.55 83.15 80.00 80.17 0.0M
2025-02-28 79.00 83.99 75.10 81.13 0.0M
2025-02-27 82.40 82.40 79.00 79.74 0.0M
2025-02-25 82.41 82.89 80.10 81.78 0.0M
2025-02-24 83.00 83.00 80.00 80.79 0.0M
2025-02-21 82.00 82.60 80.90 82.21 0.0M
2025-02-20 83.49 83.49 80.00 80.04 0.0M
2025-02-19 83.00 83.00 80.04 82.35 0.0M
2025-02-18 82.50 82.51 80.51 82.22 0.0M
2025-02-17 80.98 82.85 80.00 81.35 0.0M
2025-02-14 84.89 84.89 80.00 80.63 0.0M
2025-02-13 85.90 85.90 81.35 82.01 0.0M
2025-02-12 79.99 85.01 79.98 83.91 0.0M
2025-02-11 83.95 83.95 80.00 80.01 0.0M
2025-02-10 79.03 83.95 79.03 83.95 0.0M
2025-02-07 84.98 84.98 80.06 80.52 0.0M
2025-02-06 83.58 85.36 81.00 83.83 0.0M
2025-02-05 83.00 85.80 82.50 83.58 0.0M
2025-02-04 80.00 84.38 79.48 82.88 0.0M
2025-02-03 81.50 81.50 75.00 75.91 0.0M
2025-02-01 81.89 84.80 80.60 81.50 0.0M
2025-01-31 80.00 84.98 79.80 80.27 0.0M
2025-01-30 85.85 85.85 81.06 82.17 0.0M
2025-01-29 80.40 82.00 75.02 81.00 0.0M
2025-01-28 76.35 81.99 75.05 77.06 0.0M
2025-01-27 79.18 80.00 76.50 76.53 0.0M
2025-01-24 81.58 82.49 77.50 80.80 0.0M
2025-01-23 82.00 82.00 77.21 78.62 0.0M
2025-01-22 80.01 82.30 75.05 80.10 0.0M
2025-01-21 85.80 85.80 78.50 80.03 0.0M
2025-01-20 79.99 82.00 77.00 80.31 0.0M
2025-01-17 77.90 79.98 76.06 78.53 0.0M
2025-01-16 77.08 79.87 75.99 77.88 0.0M
2025-01-15 75.02 79.83 75.02 76.70 0.0M
2025-01-14 75.75 79.99 73.00 76.72 0.0M
2025-01-13 75.80 82.40 75.75 76.14 0.0M
2025-01-10 80.44 82.40 79.00 80.13 0.0M
2025-01-09 79.95 82.85 79.95 80.44 0.0M
2025-01-08 81.00 82.79 75.26 81.58 0.0M
2025-01-07 82.46 83.99 76.40 80.99 0.0M
2025-01-06 90.00 90.00 80.00 80.84 0.0M
2025-01-03 85.73 89.00 84.11 87.89 0.0M
2025-01-02 85.80 85.80 84.10 84.14 0.0M
2025-01-01 87.00 87.00 83.22 84.61 0.0M