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
2022-12-30 47.05 47.50 46.15 47.15 0.0M
2022-12-29 48.50 48.50 47.10 47.95 0.0M
2022-12-28 47.00 48.80 46.15 47.55 0.0M
2022-12-27 50.00 50.00 46.50 48.00 0.0M
2022-12-26 48.05 50.40 48.00 48.10 0.0M
2022-12-23 49.95 50.40 47.00 48.10 0.0M
2022-12-22 49.00 52.75 47.95 48.00 0.0M
2022-12-21 54.95 55.50 50.30 50.45 0.0M
2022-12-20 56.20 56.25 52.20 52.90 0.0M
2022-12-19 54.70 54.70 50.20 53.70 0.0M
2022-12-16 47.50 52.50 47.50 52.10 0.0M
2022-12-15 54.85 54.85 50.00 50.00 0.0M
2022-12-14 54.80 54.80 51.00 52.60 0.1M
2022-12-13 52.25 52.25 47.35 52.20 0.0M
2022-12-12 48.20 50.60 48.20 49.80 0.0M
2022-12-09 48.55 50.90 46.15 48.20 0.0M
2022-12-08 48.55 48.55 47.00 48.55 0.0M
2022-12-07 46.25 46.25 43.10 46.25 0.0M
2022-12-06 42.50 44.10 42.00 44.05 0.0M
2022-12-05 42.60 42.60 41.00 42.00 0.0M
2022-12-02 42.00 42.90 41.20 41.50 0.0M
2022-12-01 43.00 43.00 41.20 41.45 0.0M
2022-11-30 42.70 42.70 41.20 42.00 0.0M
2022-11-29 41.00 42.50 41.00 41.80 0.0M
2022-11-28 40.05 42.85 40.05 41.35 0.0M
2022-11-25 43.90 43.90 40.35 40.90 0.0M
2022-11-24 44.00 44.00 41.80 42.35 0.0M
2022-11-23 45.30 45.30 43.00 43.50 0.0M
2022-11-22 45.40 45.40 42.80 45.15 0.0M
2022-11-21 46.50 46.50 42.75 43.95 0.0M
2022-11-18 46.45 46.45 42.30 44.60 0.0M
2022-11-17 45.10 45.55 43.10 44.40 0.0M
2022-11-16 42.65 45.45 41.60 43.55 0.0M
2022-11-15 41.95 44.00 41.10 43.50 0.0M
2022-11-14 41.90 43.90 39.85 41.95 0.0M
2022-11-11 45.70 45.70 41.55 41.90 0.0M
2022-11-10 43.55 43.55 43.55 43.55 0.0M
2022-11-09 41.00 43.00 41.00 41.50 0.0M
2022-11-07 42.50 44.35 40.20 41.00 0.0M
2022-11-04 43.95 44.45 42.05 42.25 0.0M
2022-11-03 42.95 43.65 40.00 43.00 0.0M
2022-11-02 42.25 42.80 39.75 41.60 0.0M
2022-11-01 42.10 43.45 39.80 41.40 0.0M
2022-10-31 45.90 45.90 41.80 41.80 0.0M
2022-10-28 45.85 45.85 43.50 44.00 0.0M
2022-10-27 43.40 43.70 39.65 43.70 0.0M
2022-10-25 37.80 41.65 37.80 41.65 0.0M
2022-10-24 42.60 42.60 38.65 39.70 0.0M
2022-10-21 40.60 40.60 40.60 40.60 0.0M
2022-10-20 38.70 38.70 38.70 38.70 0.0M
2022-10-19 36.90 36.90 36.90 36.90 0.0M
2022-10-18 35.15 35.15 35.15 35.15 0.0M
2022-10-17 33.50 33.50 33.50 33.50 0.0M
2022-10-14 31.95 31.95 31.95 31.95 0.0M
2022-10-13 28.50 30.45 28.45 30.45 0.0M
2022-10-12 28.70 31.50 28.65 29.00 0.0M
2022-10-11 32.40 32.40 30.10 30.10 0.0M
2022-10-10 31.35 33.45 31.35 31.40 0.0M
2022-10-07 33.00 33.45 31.25 32.95 0.0M
2022-10-06 31.30 32.55 31.30 32.15 0.0M
2022-10-04 30.75 32.50 30.75 31.05 0.0M
2022-10-03 33.00 33.00 30.65 31.40 0.0M
2022-09-30 33.90 33.90 31.45 32.00 0.0M
2022-09-29 34.90 34.90 32.90 33.10 0.0M
2022-09-28 34.95 34.95 32.50 34.60 0.0M
2022-09-27 33.80 34.70 32.45 34.00 0.0M
2022-09-26 33.85 35.80 33.80 33.80 0.0M
2022-09-23 36.80 36.80 34.80 35.55 0.0M
2022-09-22 38.95 39.00 35.45 36.60 0.0M
2022-09-21 36.00 37.45 35.05 37.25 0.0M
2022-09-20 37.90 37.90 35.25 35.95 0.0M
2022-09-19 39.90 39.90 37.00 37.05 0.0M
2022-09-16 41.45 41.45 38.90 38.90 0.0M
2022-09-15 42.95 42.95 40.80 40.90 0.0M
2022-09-14 40.00 42.90 39.15 42.90 0.0M
2022-09-13 43.95 43.95 40.90 40.90 0.0M
2022-09-12 43.70 44.00 42.00 43.05 0.0M
2022-09-09 44.15 44.30 42.65 42.75 0.0M
2022-09-08 45.85 45.85 43.90 44.30 0.0M
2022-09-07 47.45 47.45 43.00 44.45 0.0M
2022-09-06 42.55 45.10 40.10 44.40 0.0M
2022-09-05 43.05 44.05 40.20 41.10 0.0M
2022-09-02 45.10 48.55 43.50 44.05 0.0M
2022-09-01 44.90 46.60 42.75 45.25 0.0M
2022-08-30 44.00 45.70 42.20 44.00 0.0M
2022-08-29 39.10 45.45 38.10 42.50 0.0M
2022-08-26 48.50 48.70 41.00 41.35 0.1M
2022-08-25 44.00 46.20 43.15 45.35 0.0M
2022-08-24 40.45 42.60 38.55 42.00 0.1M
2022-08-23 39.80 41.70 37.50 38.95 0.1M
2022-08-22 36.85 37.95 33.00 37.95 0.1M
2022-08-19 27.40 32.85 27.00 31.65 0.0M
2022-08-18 29.50 29.60 25.60 27.40 0.0M
2022-08-17 25.65 29.00 24.50 27.75 0.0M
2022-08-16 26.00 29.00 25.25 26.20 0.0M
2022-08-12 27.25 28.00 26.00 27.00 0.0M
2022-08-11 27.00 28.50 24.70 24.80 0.0M
2022-08-10 28.40 29.70 24.35 24.70 0.0M
2022-08-08 21.95 26.80 21.95 25.75 0.0M
2022-08-05 23.25 23.25 21.05 22.65 0.0M
2022-08-04 21.00 21.05 21.00 21.05 0.0M
2022-08-03 22.40 22.40 20.40 21.00 0.0M
2022-08-02 20.50 22.50 20.50 22.45 0.0M
2022-08-01 21.70 21.70 21.55 21.65 0.0M
2022-07-29 20.35 20.35 19.75 19.75 0.0M
2022-07-28 19.35 21.80 19.35 19.75 0.0M
2022-07-27 20.05 21.75 18.60 21.15 0.0M
2022-07-26 19.95 19.95 19.00 19.95 0.0M
2022-07-25 18.75 21.65 18.75 20.00 0.0M
2022-07-22 19.85 20.80 19.75 20.80 0.0M
2022-07-21 21.20 21.65 19.35 20.95 0.0M
2022-07-20 18.80 22.00 18.80 20.55 0.0M
2022-07-19 19.85 20.45 18.55 20.35 0.0M
2022-07-18 20.50 20.50 19.05 20.45 0.0M
2022-07-15 20.35 20.35 18.50 19.90 0.0M
2022-07-14 18.75 20.35 18.55 20.35 0.0M
2022-07-13 19.45 19.45 18.70 19.00 0.0M
2022-07-12 19.75 20.20 19.75 19.85 0.0M
2022-07-11 19.00 20.00 18.80 19.00 0.0M
2022-07-08 20.50 20.50 19.20 19.55 0.0M
2022-07-07 20.45 20.45 19.80 19.80 0.0M
2022-07-06 19.20 20.50 19.15 19.45 0.0M
2022-07-05 20.55 20.65 19.15 20.25 0.0M
2022-07-04 19.25 21.05 19.25 20.50 0.0M
2022-07-01 20.05 20.05 19.20 19.20 0.0M
2022-06-30 19.50 21.00 19.50 19.75 0.0M
2022-06-29 23.05 23.05 19.50 21.15 0.0M
2022-06-28 21.75 21.75 20.15 21.00 0.0M
2022-06-27 21.15 21.15 19.10 20.00 0.0M
2022-06-24 21.65 21.65 19.85 20.50 0.0M
2022-06-23 18.50 21.00 18.50 19.75 0.0M
2022-06-22 19.75 20.85 19.75 20.00 0.0M
2022-06-21 20.95 20.95 18.80 20.00 0.0M
2022-06-20 21.35 21.35 19.25 19.30 0.0M
2022-06-17 20.75 22.85 19.70 21.35 0.0M
2022-06-16 25.40 25.40 20.80 21.85 0.0M
2022-06-15 20.35 23.10 20.35 23.10 0.0M
2022-06-14 22.95 23.25 20.00 21.00 0.0M
2022-06-13 21.20 22.90 21.15 21.15 0.0M
2022-06-10 25.10 25.10 22.90 23.45 0.0M
2022-06-09 25.15 26.80 23.35 24.80 0.0M
2022-06-08 24.30 24.40 22.50 24.40 0.0M
2022-06-07 20.20 22.20 20.20 22.20 0.0M
2022-06-06 18.80 20.20 18.80 20.20 0.0M
2022-06-03 19.25 19.25 19.25 19.25 0.0M
2022-06-02 18.20 18.85 18.20 18.35 0.0M
2022-06-01 18.90 18.90 18.00 18.70 0.0M
2022-05-31 18.70 18.70 18.00 18.70 0.0M
2022-05-30 17.70 18.50 17.70 18.30 0.0M
2022-05-27 18.40 19.90 18.40 18.55 0.0M
2022-05-26 19.50 19.50 18.60 19.00 0.0M
2022-05-25 20.00 20.00 19.45 19.45 0.0M
2022-05-24 20.95 20.95 19.45 20.20 0.0M
2022-05-23 20.60 20.60 18.80 20.35 0.0M
2022-05-20 20.80 20.95 19.50 19.65 0.0M
2022-05-19 21.30 21.30 19.65 20.00 0.0M
2022-05-18 19.45 20.35 19.45 20.35 0.0M
2022-05-17 19.50 20.90 19.40 19.45 0.0M
2022-05-16 21.20 21.20 19.50 20.00 0.0M
2022-05-13 20.15 21.10 20.15 20.25 0.0M
2022-05-12 21.15 21.15 21.10 21.10 0.0M
2022-05-11 22.25 22.25 22.20 22.20 0.0M
2022-05-10 23.60 23.60 22.95 23.35 0.0M
2022-05-09 22.00 23.10 22.00 22.90 0.0M
2022-05-06 20.05 22.05 20.00 22.00 0.0M
2022-05-05 21.05 22.45 20.70 21.00 0.0M
2022-05-04 22.45 22.70 21.00 21.75 0.0M
2022-05-02 21.95 21.95 19.95 21.65 0.0M
2022-04-29 22.70 22.70 20.75 21.00 0.0M
2022-04-28 23.40 23.40 21.35 21.75 0.0M
2022-04-27 22.50 22.50 22.40 22.40 0.0M
2022-04-26 24.75 24.75 23.55 23.55 0.0M
2022-04-25 26.40 26.40 23.90 24.75 0.0M
2022-04-22 25.40 25.45 24.10 25.15 0.0M
2022-04-21 24.25 24.25 24.00 24.25 0.0M
2022-04-20 20.25 22.05 20.25 22.05 0.0M
2022-04-19 18.30 20.10 18.00 20.05 0.0M
2022-04-18 19.00 19.00 18.00 18.30 0.0M
2022-04-13 18.25 18.50 16.65 18.05 0.0M
2022-04-12 18.50 19.75 18.50 18.50 0.0M
2022-04-11 18.25 18.75 18.00 18.50 0.0M
2022-04-08 17.85 18.25 16.65 18.00 0.0M
2022-04-07 19.85 19.85 17.00 18.50 0.0M
2022-04-06 18.10 18.20 17.60 18.20 0.0M
2022-04-05 18.30 18.30 17.65 17.65 0.0M
2022-04-04 17.15 17.50 17.15 17.50 0.0M
2022-04-01 18.20 18.20 16.80 16.80 0.0M
2022-03-31 17.50 18.00 17.00 17.50 0.0M
2022-03-30 17.95 17.95 17.00 17.50 0.0M
2022-03-29 18.00 18.00 17.05 17.30 0.0M
2022-03-28 17.90 18.15 17.50 17.50 0.0M
2022-03-25 17.30 18.20 17.30 17.90 0.0M
2022-03-24 18.90 18.90 17.30 17.35 0.0M
2022-03-23 18.25 18.30 18.05 18.20 0.0M
2022-03-22 17.25 18.50 17.20 17.50 0.0M
2022-03-21 19.75 19.85 18.10 18.10 0.0M
2022-03-17 18.95 18.95 18.65 18.95 0.0M
2022-03-16 18.15 18.15 17.25 18.10 0.0M
2022-03-15 17.25 17.30 17.25 17.30 0.0M
2022-03-14 16.50 16.50 15.75 16.50 0.0M
2022-03-11 16.50 16.50 16.50 16.50 0.0M
2022-03-10 17.30 17.30 17.30 17.30 0.0M
2022-03-09 16.05 17.30 16.05 17.30 0.0M
2022-03-08 16.50 16.70 16.50 16.70 0.0M
2022-03-07 16.75 16.75 15.95 15.95 0.0M
2022-03-04 17.55 18.40 16.75 16.75 0.0M
2022-03-03 16.85 17.55 16.85 17.55 0.0M
2022-03-02 16.10 16.85 16.10 16.85 0.0M
2022-02-28 15.40 16.10 15.40 16.10 0.0M
2022-02-25 14.75 15.40 14.75 15.40 0.0M
2022-02-24 14.75 14.75 14.75 14.75 0.0M
2022-02-23 14.95 15.50 14.10 15.50 0.0M
2022-02-22 14.80 14.80 14.80 14.80 0.0M
2022-02-21 15.55 15.55 15.55 15.55 0.0M
2022-02-18 16.35 16.35 16.35 16.35 0.0M
2022-02-17 18.05 18.05 17.15 17.20 0.0M
2022-02-15 18.05 18.05 18.05 18.05 0.0M
2022-02-10 19.00 19.10 19.00 19.00 0.0M
2022-02-09 20.00 20.00 20.00 20.00 0.0M
2022-02-08 21.05 21.05 21.05 21.05 0.0M
2022-02-07 21.05 21.05 21.05 21.05 0.0M
2022-02-04 21.05 21.05 21.05 21.05 0.0M
2022-02-03 20.05 21.05 20.05 21.05 0.0M
2022-02-02 19.90 20.80 19.00 20.05 0.0M
2022-02-01 19.90 19.90 19.90 19.90 0.0M
2022-01-31 20.70 20.70 20.70 20.70 0.0M
2022-01-28 21.75 21.75 21.75 21.75 0.0M
2022-01-27 22.85 22.85 22.85 22.85 0.0M
2022-01-25 24.05 24.05 24.05 24.05 0.0M
2022-01-24 25.30 25.30 25.30 25.30 0.0M
2022-01-21 26.70 28.45 26.60 26.60 0.0M
2022-01-20 30.15 30.40 27.55 28.00 0.0M
2022-01-19 29.00 29.00 26.30 29.00 0.0M
2022-01-18 27.65 27.65 27.65 27.65 0.0M
2022-01-17 26.35 26.35 26.35 26.35 0.0M
2022-01-14 25.10 25.10 24.00 25.10 0.0M
2022-01-13 23.95 23.95 23.95 23.95 0.0M
2022-01-12 22.85 22.85 22.10 22.85 0.0M
2022-01-11 21.60 21.80 20.00 21.80 0.0M
2022-01-10 22.30 22.30 20.55 20.80 0.0M
2022-01-07 20.20 21.60 20.20 21.35 0.0M
2022-01-06 20.05 21.65 19.75 20.60 0.0M
2022-01-05 20.65 21.10 20.65 20.75 0.0M
2022-01-04 22.80 22.80 21.70 21.70 0.0M
2022-01-03 23.80 24.80 22.80 22.80 0.0M