Rama Vision Ltd

RMVS
🏛️ 印度 →
92.67
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
2021-12-31 25.40 25.40 23.05 24.00 0.0M
2021-12-30 25.35 25.35 22.95 24.25 0.0M
2021-12-29 24.10 24.15 24.10 24.15 0.0M
2021-12-28 22.90 23.00 21.55 23.00 0.0M
2021-12-27 22.55 22.55 20.60 21.95 0.0M
2021-12-24 21.65 21.65 19.75 21.65 0.0M
2021-12-23 20.55 20.65 20.00 20.65 0.0M
2021-12-22 18.00 19.80 18.00 19.70 0.0M
2021-12-21 18.90 18.90 18.90 18.90 0.0M
2021-12-20 19.85 19.85 19.85 19.85 0.0M
2021-12-17 22.85 22.95 20.85 20.85 0.0M
2021-12-16 21.30 23.50 21.30 21.90 0.0M
2021-12-15 22.40 22.40 22.40 22.40 0.0M
2021-12-14 25.00 25.70 23.35 23.55 0.0M
2021-12-13 25.50 25.50 24.35 24.55 0.0M
2021-12-10 22.00 24.30 22.00 24.30 0.0M
2021-12-09 23.15 23.15 23.15 23.15 0.0M
2021-12-08 24.35 24.35 24.35 24.35 0.0M
2021-12-07 26.90 27.20 25.60 25.60 0.0M
2021-12-06 28.00 28.00 25.40 26.90 0.1M
2021-12-03 26.70 26.70 26.70 26.70 0.0M
2021-12-02 25.45 25.45 25.45 25.45 0.0M
2021-12-01 24.25 24.25 24.25 24.25 0.0M
2021-11-30 23.10 23.10 23.10 23.10 0.0M
2021-11-29 22.00 22.00 22.00 22.00 0.0M
2021-11-26 20.96 20.96 20.96 20.96 0.0M
2021-11-25 19.97 19.97 19.97 19.97 0.0M
2021-11-24 19.02 19.02 18.13 19.02 0.0M
2021-11-23 18.05 18.12 17.26 18.12 0.0M
2021-11-22 16.90 17.26 16.90 17.26 0.0M
2021-11-18 16.17 16.97 16.10 16.44 0.0M
2021-11-17 17.00 17.00 15.86 16.17 0.0M
2021-11-16 16.22 17.03 16.22 16.50 0.0M
2021-11-15 15.50 16.22 14.68 16.22 0.0M
2021-11-12 16.29 16.89 15.45 15.45 0.0M
2021-11-11 16.88 17.04 15.44 16.26 0.0M
2021-11-10 16.25 16.25 14.71 16.25 0.1M
2021-11-09 15.48 15.48 15.48 15.48 0.0M
2021-11-08 14.75 14.75 14.75 14.75 0.0M
2021-11-04 14.05 14.05 14.05 14.05 0.0M
2021-11-03 13.39 13.39 13.39 13.39 0.0M
2021-11-02 12.76 12.76 12.70 12.76 0.0M
2021-11-01 12.16 12.16 12.16 12.16 0.0M
2021-10-29 11.59 11.59 11.59 11.59 0.0M
2021-10-28 11.04 11.04 11.04 11.04 0.0M
2021-10-27 10.48 10.52 10.48 10.52 0.0M
2021-10-26 10.75 10.85 9.93 10.02 0.0M
2021-10-25 10.88 10.98 10.34 10.36 0.0M
2021-10-22 11.00 11.00 10.27 10.88 0.0M
2021-10-21 10.10 10.84 10.10 10.81 0.0M
2021-10-20 10.99 11.00 10.13 10.52 0.0M
2021-10-19 10.55 10.99 10.50 10.51 0.0M
2021-10-18 10.52 11.18 10.52 10.56 0.0M
2021-10-14 10.40 11.23 10.40 10.70 0.0M
2021-10-13 10.70 10.71 10.70 10.71 0.0M
2021-10-12 10.18 10.20 10.18 10.20 0.0M
2021-10-11 9.69 10.15 9.69 9.72 0.0M
2021-10-08 8.77 9.69 8.77 9.69 0.0M
2021-10-07 9.49 9.49 9.23 9.23 0.0M
2021-10-06 10.14 10.14 9.70 9.71 0.0M
2021-10-05 10.67 10.67 10.14 10.14 0.0M
2021-10-04 10.47 10.67 10.47 10.67 0.0M
2021-10-01 10.17 10.17 10.17 10.17 0.0M
2021-09-30 9.02 9.70 9.02 9.70 0.0M
2021-09-29 9.15 9.25 9.15 9.25 0.0M
2021-09-28 10.00 10.00 9.63 9.63 0.0M
2021-09-27 10.13 10.13 10.13 10.13 0.0M
2021-09-24 10.70 10.70 10.66 10.66 0.0M
2021-09-23 11.21 11.38 11.21 11.22 0.0M
2021-09-22 11.28 11.80 11.28 11.80 0.0M
2021-09-21 11.22 11.30 11.22 11.30 0.0M
2021-09-20 11.50 11.50 11.22 11.22 0.0M
2021-09-17 12.00 12.00 11.50 11.50 0.0M
2021-09-16 12.05 12.05 12.00 12.00 0.0M
2021-09-15 11.51 12.01 11.51 12.01 0.0M
2021-09-14 12.01 12.25 12.01 12.03 0.0M
2021-09-13 12.00 12.59 12.00 12.59 0.0M
2021-09-09 11.01 12.00 11.01 12.00 0.0M
2021-09-08 11.90 11.90 11.51 11.51 0.0M
2021-09-07 12.58 12.58 11.90 11.90 0.0M
2021-09-06 12.99 12.99 12.00 12.00 0.0M
2021-09-03 12.39 12.39 12.38 12.39 0.0M
2021-09-02 12.00 12.00 11.80 11.80 0.0M
2021-09-01 12.01 13.23 12.01 12.07 0.0M
2021-08-31 12.59 12.60 12.00 12.60 0.0M
2021-08-30 13.10 13.10 12.00 12.00 0.0M
2021-08-27 11.50 12.60 11.50 12.60 0.0M
2021-08-26 12.30 12.30 11.88 12.00 0.0M
2021-08-25 12.00 12.50 12.00 12.50 0.0M
2021-08-24 11.40 12.00 11.40 12.00 0.0M
2021-08-23 12.01 12.01 11.97 12.00 0.0M
2021-08-18 12.00 12.60 12.00 12.60 0.0M
2021-08-17 12.00 12.00 12.00 12.00 0.0M
2021-08-16 13.21 13.21 12.55 12.55 0.0M
2021-08-13 13.21 13.21 13.21 13.21 0.0M
2021-08-12 13.90 13.90 13.90 13.90 0.0M
2021-08-11 14.65 14.65 14.63 14.63 0.0M
2021-08-10 16.15 16.15 15.39 15.39 0.0M
2021-08-09 14.00 15.39 13.97 15.39 0.0M
2021-08-06 14.00 14.70 14.00 14.70 0.0M
2021-08-05 14.81 14.81 14.00 14.00 0.0M
2021-08-04 14.11 14.11 14.09 14.11 0.0M
2021-08-03 13.44 13.44 13.44 13.44 0.0M
2021-08-02 11.78 13.01 11.78 12.80 0.0M
2021-07-30 12.60 12.60 12.40 12.40 0.0M
2021-07-29 11.90 12.45 11.90 12.45 0.0M
2021-07-28 12.00 13.10 11.88 12.50 0.0M
2021-07-27 11.88 12.50 11.88 12.50 0.0M
2021-07-26 12.50 12.50 12.50 12.50 0.0M
2021-07-23 13.84 13.84 13.15 13.15 0.0M
2021-07-22 13.84 13.84 13.84 13.84 0.0M
2021-07-20 14.56 14.56 14.56 14.56 0.0M
2021-07-19 15.01 15.01 15.01 15.01 0.0M
2021-07-16 16.53 16.53 15.80 15.80 0.0M
2021-07-15 16.63 16.63 16.60 16.63 0.0M
2021-07-14 15.58 15.84 15.58 15.84 0.0M
2021-07-13 15.70 15.70 15.09 15.09 0.0M
2021-07-12 14.90 14.96 14.50 14.96 0.0M
2021-07-09 14.73 14.73 14.25 14.25 0.1M
2021-07-08 14.03 14.03 14.03 14.03 0.0M
2021-07-07 13.37 13.37 13.37 13.37 0.0M
2021-07-06 12.74 12.74 12.74 12.74 0.0M
2021-07-05 12.14 12.14 12.14 12.14 0.0M
2021-07-02 11.57 11.57 11.57 11.57 0.0M
2021-07-01 11.02 11.02 11.02 11.02 0.0M
2021-06-30 10.50 10.50 10.50 10.50 0.0M
2021-06-29 10.00 10.47 10.00 10.00 0.0M
2021-06-28 10.50 10.50 9.98 9.98 0.0M
2021-06-25 10.05 10.50 10.05 10.50 0.0M
2021-06-24 9.50 10.45 9.50 10.45 0.0M
2021-06-23 10.00 10.00 10.00 10.00 0.0M
2021-06-22 9.55 10.50 9.55 10.50 0.0M
2021-06-21 10.05 10.05 10.05 10.05 0.0M
2021-06-18 10.00 10.00 9.58 9.58 0.0M
2021-06-17 10.61 10.61 10.08 10.08 0.0M
2021-06-16 10.61 10.61 10.61 10.61 0.0M
2021-06-15 10.61 10.61 10.61 10.61 0.0M
2021-06-14 10.10 10.11 9.15 10.11 0.0M
2021-06-11 9.18 9.63 9.18 9.63 0.0M
2021-06-10 9.18 9.18 9.18 9.18 0.0M
2021-06-09 8.75 8.75 8.60 8.75 0.0M
2021-06-08 8.34 8.34 8.00 8.34 0.0M
2021-06-07 7.22 7.98 7.22 7.95 0.0M
2021-06-04 7.30 7.60 7.30 7.60 0.0M
2021-06-02 7.22 7.80 7.22 7.30 0.0M
2021-06-01 6.87 7.59 6.87 7.59 0.0M
2021-05-31 7.22 7.23 7.22 7.23 0.0M
2021-05-28 7.99 7.99 7.60 7.60 0.0M
2021-05-27 7.61 7.61 7.61 7.61 0.0M
2021-05-26 7.50 7.50 7.25 7.25 0.0M
2021-05-25 7.20 7.53 7.20 7.53 0.0M
2021-05-24 7.18 7.18 7.18 7.18 0.0M
2021-05-21 8.33 8.33 7.55 7.55 0.0M
2021-05-20 7.94 7.94 7.94 7.94 0.0M
2021-05-19 7.58 8.35 7.58 8.35 0.0M
2021-05-18 7.96 8.50 7.95 7.96 0.0M
2021-05-17 8.87 8.87 8.20 8.20 0.0M
2021-05-14 7.89 8.61 7.89 8.61 0.0M
2021-05-12 8.87 8.87 8.20 8.20 0.0M
2021-05-11 8.55 8.60 8.55 8.60 0.0M
2021-05-10 8.49 8.87 8.49 8.50 0.0M
2021-05-07 8.09 8.49 8.09 8.49 0.0M
2021-05-06 8.09 8.09 8.09 8.09 0.0M
2021-05-05 7.50 7.71 7.50 7.71 0.0M
2021-05-04 7.35 7.35 7.35 7.35 0.0M
2021-05-03 6.90 7.00 6.90 7.00 0.0M
2021-04-30 7.21 7.21 7.21 7.21 0.0M
2021-04-29 6.87 6.87 6.87 6.87 0.0M
2021-04-28 6.55 6.55 6.50 6.55 0.0M
2021-04-27 6.90 6.90 6.27 6.55 0.0M
2021-04-26 6.55 6.78 6.55 6.60 0.0M
2021-04-23 6.53 6.55 6.53 6.53 0.0M
2021-04-22 6.24 6.87 6.24 6.87 0.0M
2021-04-20 6.56 6.56 6.56 6.56 0.0M
2021-04-19 7.25 7.25 6.90 6.90 0.0M
2021-04-16 7.26 7.26 7.26 7.26 0.0M
2021-04-15 7.28 7.28 7.28 7.28 0.0M
2021-04-13 6.94 6.94 6.94 6.94 0.0M
2021-04-12 6.94 6.94 6.94 6.94 0.0M
2021-04-09 6.94 6.94 6.94 6.94 0.0M
2021-04-08 6.97 7.30 6.97 7.30 0.0M
2021-04-07 6.99 7.33 6.99 7.33 0.0M
2021-04-05 6.99 6.99 6.99 6.99 0.0M
2021-04-01 6.99 6.99 6.99 6.99 0.0M
2021-03-31 7.21 7.21 7.00 7.00 0.0M
2021-03-30 7.00 7.00 7.00 7.00 0.0M
2021-03-26 6.65 7.33 6.65 7.33 0.0M
2021-03-25 7.35 7.35 6.99 6.99 0.0M
2021-03-24 7.69 7.69 7.35 7.35 0.0M
2021-03-23 7.34 7.35 7.34 7.35 0.0M
2021-03-22 6.67 7.00 6.67 7.00 0.0M
2021-03-19 6.66 6.67 6.66 6.67 0.0M
2021-03-18 6.35 6.36 6.35 6.36 0.0M
2021-03-17 6.26 6.57 6.26 6.57 0.0M
2021-03-15 6.20 6.26 6.20 6.26 0.0M
2021-03-12 5.96 5.97 5.96 5.97 0.0M
2021-03-10 5.96 5.96 5.96 5.96 0.0M
2021-03-09 5.97 6.52 5.97 5.99 0.0M
2021-03-08 6.05 6.45 6.05 6.21 0.0M
2021-03-05 6.97 6.97 6.32 6.32 0.0M
2021-03-04 6.65 6.97 6.65 6.65 0.0M
2021-03-03 7.00 7.00 6.60 7.00 0.0M
2021-03-02 6.93 6.93 6.93 6.93 0.0M
2021-03-01 6.93 6.93 6.93 6.93 0.0M
2021-02-26 6.99 6.99 6.50 6.60 0.0M
2021-02-25 6.67 6.67 6.66 6.66 0.0M
2021-02-24 6.67 6.67 6.45 6.46 0.0M
2021-02-23 6.55 6.67 6.37 6.67 0.0M
2021-02-22 6.82 6.82 6.35 6.36 0.0M
2021-02-19 6.90 6.90 6.50 6.50 0.0M
2021-02-18 6.80 6.80 6.75 6.75 0.0M
2021-02-17 6.87 6.87 6.55 6.55 0.0M
2021-02-16 6.66 6.88 6.66 6.88 0.0M
2021-02-15 6.05 6.66 6.05 6.66 0.0M
2021-02-12 6.65 6.65 6.35 6.35 0.0M
2021-02-11 6.05 6.05 6.05 6.05 0.0M
2021-02-10 6.57 6.57 5.50 5.50 0.0M
2021-02-09 5.98 5.98 5.98 5.98 0.0M
2021-02-08 5.44 5.44 5.44 5.44 0.0M
2021-02-05 4.95 4.95 4.95 4.95 0.0M
2021-02-04 5.44 5.50 5.44 5.50 0.0M
2021-02-03 5.35 5.72 5.35 5.72 0.0M
2021-02-02 5.45 5.45 5.45 5.45 0.0M
2021-02-01 5.13 5.64 5.13 5.64 0.0M
2021-01-29 5.39 5.94 5.38 5.38 0.0M
2021-01-28 5.66 5.66 5.66 5.66 0.0M
2021-01-27 6.56 6.56 5.94 5.94 0.0M
2021-01-25 6.25 6.25 6.25 6.25 0.0M
2021-01-22 6.00 6.00 6.00 6.00 0.0M
2021-01-21 6.00 6.00 6.00 6.00 0.0M
2021-01-20 6.00 6.24 6.00 6.00 0.0M
2021-01-19 6.50 6.50 5.95 5.95 0.0M
2021-01-18 6.38 6.38 6.20 6.20 0.0M
2021-01-15 6.72 6.72 6.08 6.08 0.0M
2021-01-14 6.95 6.95 6.39 6.40 0.0M
2021-01-13 6.72 6.72 6.40 6.72 0.0M
2021-01-12 6.20 6.40 6.20 6.40 0.0M
2021-01-11 6.30 6.50 6.30 6.50 0.0M
2021-01-08 6.25 6.30 6.20 6.30 0.0M
2021-01-07 6.80 6.80 6.25 6.25 0.0M
2021-01-06 6.50 6.70 6.50 6.50 0.0M
2021-01-05 6.65 6.90 6.32 6.80 0.0M
2021-01-04 7.00 7.00 6.65 6.65 0.0M
2021-01-01 7.00 7.20 6.80 7.00 0.0M