Radhe Developers India Ltd

RADE
🏛️ 印度 →
2.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.35 8.40 8.06 8.23 0.1M
2022-12-29 8.15 8.35 8.10 8.23 0.1M
2022-12-28 8.30 8.35 8.01 8.08 0.1M
2022-12-27 8.18 8.30 8.10 8.21 0.1M
2022-12-26 8.05 8.29 7.70 8.05 0.2M
2022-12-23 7.98 8.10 7.61 7.88 0.3M
2022-12-22 8.17 8.37 7.25 7.98 0.9M
2022-12-21 8.39 8.39 8.10 8.21 0.1M
2022-12-20 8.39 8.42 8.20 8.25 0.1M
2022-12-19 8.40 8.53 8.15 8.25 0.1M
2022-12-16 8.54 8.54 8.10 8.27 0.3M
2022-12-15 8.55 8.67 8.22 8.35 0.3M
2022-12-14 8.43 8.90 8.22 8.43 0.2M
2022-12-13 8.69 8.95 8.30 8.35 0.2M
2022-12-12 9.00 9.00 8.20 8.44 0.1M
2022-12-09 8.50 8.55 8.30 8.52 0.1M
2022-12-08 8.50 8.64 8.24 8.46 0.2M
2022-12-07 8.50 8.50 8.26 8.41 0.1M
2022-12-06 8.58 8.60 8.12 8.40 0.1M
2022-12-05 8.80 8.80 7.90 8.45 0.2M
2022-12-02 8.44 8.50 8.31 8.43 0.2M
2022-12-01 8.43 8.50 8.20 8.34 0.1M
2022-11-30 8.00 8.51 8.00 8.43 0.1M
2022-11-29 8.51 8.51 8.00 8.03 0.2M
2022-11-28 8.20 8.20 8.00 8.06 0.1M
2022-11-25 8.11 8.12 7.98 8.10 0.1M
2022-11-24 8.11 8.11 7.92 7.98 0.0M
2022-11-23 8.11 8.11 7.60 7.94 0.1M
2022-11-22 8.05 8.18 7.89 7.96 0.1M
2022-11-21 8.10 8.30 8.05 8.12 0.1M
2022-11-18 8.30 8.30 8.01 8.08 0.1M
2022-11-17 8.18 8.25 8.00 8.14 0.1M
2022-11-16 8.10 8.39 8.05 8.18 0.1M
2022-11-15 8.40 8.79 8.25 8.29 0.2M
2022-11-14 8.60 8.60 8.30 8.45 0.1M
2022-11-11 8.51 8.70 8.30 8.42 0.2M
2022-11-10 9.50 9.69 8.42 8.51 0.6M
2022-11-09 8.14 9.50 8.14 9.29 0.4M
2022-11-07 8.55 8.64 8.01 8.14 0.2M
2022-11-04 8.20 8.40 8.18 8.38 0.6M
2022-11-03 8.22 8.47 8.19 8.25 0.1M
2022-11-02 8.38 8.47 8.16 8.22 0.3M
2022-11-01 8.67 8.70 8.30 8.37 0.3M
2022-10-31 8.99 8.99 8.60 8.67 0.1M
2022-10-28 9.20 9.20 8.60 8.81 0.1M
2022-10-27 9.16 9.25 9.00 9.06 0.1M
2022-10-25 9.71 9.71 9.00 9.09 0.2M
2022-10-24 9.25 9.50 9.20 9.31 0.0M
2022-10-21 9.20 9.38 9.06 9.16 0.1M
2022-10-20 9.20 9.49 9.15 9.19 0.1M
2022-10-19 9.55 9.55 9.20 9.25 0.2M
2022-10-18 9.64 9.64 9.30 9.39 0.1M
2022-10-17 9.80 9.80 9.22 9.44 0.1M
2022-10-14 9.40 9.89 9.40 9.62 0.1M
2022-10-13 9.53 9.88 9.00 9.41 0.1M
2022-10-12 9.93 10.03 9.45 9.53 0.1M
2022-10-11 10.60 10.60 9.85 10.03 0.2M
2022-10-10 9.85 11.80 9.00 10.43 0.7M
2022-10-07 9.89 9.98 9.69 9.84 0.1M
2022-10-06 10.15 10.15 9.70 9.89 0.1M
2022-10-04 10.10 10.20 9.61 9.92 0.1M
2022-10-03 10.00 10.39 9.86 10.01 0.1M
2022-09-30 10.41 10.41 9.20 9.86 0.2M
2022-09-29 9.39 10.26 9.35 9.95 0.2M
2022-09-28 9.49 9.58 9.25 9.34 0.1M
2022-09-27 9.80 10.18 9.41 9.49 0.1M
2022-09-26 9.80 10.10 9.30 9.66 0.2M
2022-09-23 10.15 10.28 9.70 9.98 0.2M
2022-09-22 10.48 10.57 9.44 9.90 0.2M
2022-09-21 10.45 11.00 10.20 10.48 0.2M
2022-09-20 10.34 11.26 10.15 10.75 0.2M
2022-09-19 10.69 10.79 10.15 10.24 0.2M
2022-09-16 11.20 11.20 10.13 10.53 0.3M
2022-09-15 11.10 11.10 10.70 10.88 0.4M
2022-09-14 10.90 11.35 10.60 10.87 0.2M
2022-09-13 11.35 11.35 10.60 10.81 0.3M
2022-09-12 11.34 11.38 10.90 10.95 0.3M
2022-09-09 11.40 11.95 10.80 11.09 0.6M
2022-09-08 10.54 11.59 10.45 11.59 0.7M
2022-09-07 10.96 11.44 10.40 10.54 0.4M
2022-09-06 10.77 11.07 10.67 10.98 0.2M
2022-09-05 11.15 11.39 10.60 10.77 0.1M
2022-09-02 10.69 11.70 10.50 10.93 0.3M
2022-09-01 10.70 10.89 10.61 10.67 0.2M
2022-08-30 11.00 11.00 10.68 10.78 0.2M
2022-08-29 11.10 11.10 10.55 10.86 0.1M
2022-08-26 11.19 11.44 10.50 10.94 0.3M
2022-08-25 11.68 11.68 10.90 11.19 0.2M
2022-08-24 11.70 11.70 10.85 11.05 0.2M
2022-08-23 11.90 12.10 10.90 11.35 0.4M
2022-08-22 11.90 11.90 11.49 11.57 0.1M
2022-08-19 11.90 12.35 11.80 11.90 0.2M
2022-08-18 11.80 12.40 11.80 11.98 0.3M
2022-08-17 12.25 12.80 11.75 12.10 0.3M
2022-08-16 12.69 12.69 12.00 12.18 0.2M
2022-08-12 12.50 12.95 12.21 12.49 0.2M
2022-08-11 12.50 13.20 12.00 12.43 0.2M
2022-08-10 13.59 13.90 12.31 12.59 0.4M
2022-08-08 11.99 13.21 11.01 13.21 0.8M
2022-08-05 12.05 12.56 11.88 12.01 0.3M
2022-08-04 12.35 12.45 11.76 12.08 0.5M
2022-08-03 12.57 13.00 12.31 12.37 0.4M
2022-08-02 13.98 13.98 12.87 12.94 0.8M
2022-08-01 13.50 13.54 13.28 13.54 1.1M
2022-07-29 11.70 12.90 11.70 12.90 4.4M
2022-07-28 12.30 12.70 12.30 12.30 0.7M
2022-07-27 12.90 12.90 12.90 12.90 0.1M
2022-07-26 13.55 13.55 13.55 13.55 0.1M
2022-07-25 14.25 14.25 14.25 14.25 0.1M
2022-07-22 15.95 16.50 15.00 15.00 1.4M
2022-07-21 15.55 15.75 15.10 15.75 1.2M
2022-07-20 14.85 15.00 14.75 15.00 1.6M
2022-07-19 14.30 14.30 13.15 14.30 1.9M
2022-07-18 13.65 13.65 13.65 13.65 0.1M
2022-07-15 13.00 13.00 13.00 13.00 0.0M
2022-07-14 12.40 12.40 12.40 12.40 0.0M
2022-07-13 12.00 12.20 11.65 11.84 1.3M
2022-07-12 12.02 12.25 11.25 12.00 2.0M
2022-07-11 11.50 11.78 11.33 11.78 0.9M
2022-07-08 12.10 12.16 11.22 11.22 1.4M
2022-07-07 11.81 11.81 11.56 11.81 4.0M
2022-07-06 11.25 11.25 11.25 11.25 0.5M
2022-07-05 10.71 10.71 10.71 10.71 0.2M
2022-07-04 10.50 10.99 10.16 10.20 0.1M
2022-07-01 10.19 10.70 9.99 10.70 0.4M
2022-06-30 10.45 10.60 10.05 10.19 0.1M
2022-06-29 10.59 10.59 9.99 10.40 0.1M
2022-06-28 10.39 10.60 9.90 10.42 0.1M
2022-06-27 10.52 10.52 10.08 10.27 0.4M
2022-06-24 9.40 10.03 9.40 10.02 0.2M
2022-06-23 9.60 9.65 9.13 9.56 0.1M
2022-06-22 9.13 9.50 9.13 9.34 0.0M
2022-06-21 9.45 9.54 9.10 9.42 0.1M
2022-06-20 9.45 10.05 9.16 9.24 0.1M
2022-06-17 9.82 9.82 9.50 9.64 0.1M
2022-06-16 10.50 10.50 9.80 9.88 0.1M
2022-06-15 9.46 10.36 9.46 10.30 0.2M
2022-06-14 10.06 10.20 9.87 9.87 0.3M
2022-06-13 10.92 10.92 10.39 10.39 0.2M
2022-06-10 11.75 11.75 10.85 10.93 0.1M
2022-06-09 11.41 11.75 11.09 11.41 0.5M
2022-06-08 11.67 11.94 11.28 11.67 0.3M
2022-06-07 10.41 11.51 10.41 11.51 1.9M
2022-06-06 10.96 10.96 10.96 10.96 0.1M
2022-06-03 11.54 11.54 11.54 11.54 0.0M
2022-06-02 13.40 13.40 12.14 12.14 1.0M
2022-06-01 12.45 12.78 12.17 12.78 1.6M
2022-05-31 12.17 12.17 12.01 12.17 1.6M
2022-05-30 11.54 11.59 11.40 11.59 0.4M
2022-05-27 11.04 11.04 11.04 11.04 0.3M
2022-05-26 10.43 10.52 10.31 10.52 0.5M
2022-05-25 10.02 10.02 9.30 10.02 1.9M
2022-05-24 9.54 9.54 9.54 9.54 0.2M
2022-05-23 9.09 9.09 9.09 9.09 0.4M
2022-05-20 8.66 8.66 8.66 8.66 0.2M
2022-05-19 8.00 8.25 7.65 8.25 1.6M
2022-05-18 7.65 7.86 7.23 7.86 0.6M
2022-05-17 7.25 7.52 6.83 7.48 0.9M
2022-05-16 7.85 7.85 7.15 7.16 0.7M
2022-05-13 6.91 7.52 6.91 7.52 0.3M
2022-05-12 7.54 7.90 7.17 7.17 0.5M
2022-05-11 7.90 7.90 7.45 7.54 0.2M
2022-05-10 7.90 8.14 7.60 7.68 0.2M
2022-05-09 8.20 8.63 7.85 7.99 0.8M
2022-05-06 7.80 8.22 7.55 8.22 0.5M
2022-05-05 7.81 7.98 7.60 7.83 0.1M
2022-05-04 8.05 8.05 7.80 7.81 0.1M
2022-05-02 8.31 8.46 8.00 8.05 0.2M
2022-04-29 8.92 8.92 8.08 8.31 0.6M
2022-04-28 7.90 8.50 7.69 8.50 0.7M
2022-04-27 7.95 8.44 7.95 8.10 0.1M
2022-04-26 8.60 8.60 8.16 8.21 0.7M
2022-04-25 8.33 8.75 8.31 8.33 0.1M
2022-04-22 9.27 9.27 8.43 8.56 0.8M
2022-04-21 8.83 8.83 8.50 8.83 0.3M
2022-04-20 8.20 8.41 7.81 8.41 0.3M
2022-04-19 7.95 8.35 7.76 8.01 0.2M
2022-04-18 8.24 8.55 7.99 8.07 0.2M
2022-04-13 8.74 8.74 8.11 8.41 0.2M
2022-04-12 8.85 9.10 8.43 8.44 0.8M
2022-04-11 9.12 9.20 8.85 8.87 0.2M
2022-04-08 9.41 9.63 8.81 9.12 0.4M
2022-04-07 9.70 9.95 9.22 9.22 0.3M
2022-04-06 9.85 9.99 9.54 9.71 0.6M
2022-04-05 9.35 9.54 9.00 9.54 0.4M
2022-04-04 8.92 9.09 8.53 9.09 0.8M
2022-04-01 8.50 8.75 8.25 8.65 0.4M
2022-03-31 8.81 9.15 8.51 8.54 0.8M
2022-03-30 9.20 9.20 8.63 8.95 0.3M
2022-03-29 9.90 9.90 8.96 8.99 3.2M
2022-03-28 9.43 9.43 9.00 9.43 0.4M
2022-03-25 8.28 8.99 8.13 8.99 1.1M
2022-03-24 8.67 9.00 8.56 8.56 0.7M
2022-03-23 9.44 9.75 8.97 9.01 0.3M
2022-03-22 9.75 10.15 9.35 9.44 0.1M
2022-03-21 10.20 10.20 9.51 9.74 0.2M
2022-03-17 9.90 9.99 9.27 9.78 0.2M
2022-03-16 9.88 9.88 9.45 9.57 0.3M
2022-03-15 9.81 10.30 9.74 9.74 0.6M
2022-03-14 10.76 11.10 10.22 10.25 0.3M
2022-03-11 11.30 11.49 10.58 10.76 0.4M
2022-03-10 10.75 11.11 10.17 11.11 0.7M
2022-03-09 11.30 11.30 10.53 10.58 0.4M
2022-03-08 11.11 11.50 10.59 11.08 0.3M
2022-03-07 11.75 12.00 11.11 11.15 0.3M
2022-03-04 10.76 11.48 10.39 11.46 2.3M
2022-03-03 11.53 11.95 10.94 10.94 1.7M
2022-03-02 12.45 12.45 11.45 11.51 1.2M
2022-02-28 12.06 12.06 11.77 12.06 0.4M
2022-02-25 11.48 11.48 11.45 11.48 0.3M
2022-02-24 10.94 10.94 9.90 10.94 1.4M
2022-02-23 10.42 10.42 10.42 10.42 0.2M
2022-02-22 8.98 9.92 8.98 9.92 3.4M
2022-02-21 9.45 9.94 9.45 9.45 1.1M
2022-02-18 9.95 9.95 9.95 9.95 0.2M
2022-02-17 10.80 11.00 10.47 10.47 0.2M
2022-02-16 10.75 11.50 10.75 11.02 0.7M
2022-02-15 10.96 11.50 10.96 10.96 0.5M
2022-02-14 11.53 11.53 11.53 11.53 0.1M
2022-02-11 12.14 12.60 12.14 12.14 0.2M
2022-02-10 13.40 13.40 12.77 12.77 0.8M
2022-02-09 13.53 13.60 13.00 13.44 0.5M
2022-02-08 13.53 13.53 12.60 13.34 0.6M
2022-02-07 12.05 12.89 12.00 12.89 1.6M
2022-02-04 12.53 12.53 12.15 12.28 0.4M
2022-02-03 13.00 13.18 12.51 12.62 0.7M
2022-02-02 13.00 13.45 12.75 13.12 0.4M
2022-02-01 13.35 13.60 12.92 13.10 0.3M
2022-01-31 13.40 13.99 13.10 13.58 0.8M
2022-01-28 13.40 14.34 13.30 13.38 0.7M
2022-01-27 14.00 14.00 12.80 13.66 0.6M
2022-01-25 12.45 13.41 12.14 13.41 0.5M
2022-01-24 13.00 14.05 12.73 12.78 0.8M
2022-01-21 13.78 14.23 13.25 13.40 0.2M
2022-01-20 14.64 14.64 13.38 13.93 0.6M
2022-01-19 13.03 13.95 13.03 13.95 0.9M
2022-01-18 13.75 13.75 13.05 13.29 0.3M
2022-01-17 13.44 13.75 13.36 13.53 0.3M
2022-01-14 13.20 13.75 13.18 13.37 0.3M
2022-01-13 14.42 14.61 13.61 13.68 0.5M
2022-01-12 15.39 15.39 14.06 14.33 0.8M
2022-01-11 15.35 15.35 13.96 14.71 1.4M
2022-01-10 14.70 14.74 14.11 14.67 0.9M
2022-01-07 13.78 14.39 13.78 14.07 1.1M
2022-01-06 13.90 14.50 13.24 13.70 0.9M
2022-01-05 13.92 14.49 13.92 13.94 1.3M
2022-01-04 14.65 15.10 14.65 14.65 1.4M
2022-01-03 16.25 16.25 15.42 15.42 0.8M