Ritesh International Ltd

RITI
🏛️ 印度 →
52.70
最后更新: 2025-10-01
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 64.00 67.35 61.70 66.60 0.0M
2022-12-29 66.85 67.10 62.10 64.85 0.0M
2022-12-28 67.40 67.40 62.75 64.10 0.0M
2022-12-27 66.85 67.40 63.00 65.95 0.0M
2022-12-26 60.85 65.20 60.80 64.25 0.0M
2022-12-23 68.45 68.45 63.95 63.95 0.0M
2022-12-22 68.85 69.95 64.15 67.30 0.0M
2022-12-21 71.20 71.20 66.25 67.50 0.0M
2022-12-20 70.95 70.95 68.75 69.30 0.0M
2022-12-19 71.45 71.45 68.20 69.20 0.0M
2022-12-16 71.90 71.90 68.25 69.70 0.0M
2022-12-15 72.30 72.30 68.10 69.40 0.0M
2022-12-14 72.95 72.95 67.30 70.85 0.0M
2022-12-13 73.50 73.50 70.00 70.70 0.0M
2022-12-12 72.75 74.00 70.40 72.40 0.0M
2022-12-09 74.15 75.40 72.05 72.75 0.0M
2022-12-08 76.00 76.00 72.05 72.80 0.0M
2022-12-07 76.90 76.90 73.10 74.10 0.0M
2022-12-06 77.00 77.00 73.20 74.95 0.0M
2022-12-05 76.00 77.00 72.65 75.10 0.0M
2022-12-02 75.00 76.00 72.25 75.55 0.0M
2022-12-01 76.35 76.35 72.10 74.85 0.0M
2022-11-30 73.25 75.90 72.00 74.35 0.0M
2022-11-29 71.10 75.95 68.85 73.85 0.0M
2022-11-28 77.00 77.00 71.70 72.45 0.0M
2022-11-25 69.50 75.00 69.50 74.35 0.0M
2022-11-24 71.00 75.00 71.00 71.85 0.0M
2022-11-23 80.45 80.45 73.00 74.30 0.0M
2022-11-22 76.65 76.65 76.30 76.65 0.0M
2022-11-21 73.00 73.00 66.40 73.00 0.0M
2022-11-18 68.75 69.55 66.65 69.55 0.0M
2022-11-17 65.00 68.85 62.65 66.25 0.0M
2022-11-16 65.60 65.60 65.60 65.60 0.0M
2022-11-15 69.05 70.95 69.05 69.05 0.0M
2022-11-14 72.65 72.65 72.65 72.65 0.0M
2022-11-11 76.45 83.70 76.45 76.45 0.0M
2022-11-10 80.45 80.45 80.45 80.45 0.0M
2022-11-09 84.65 84.65 84.65 84.65 0.0M
2022-11-07 89.10 89.10 89.10 89.10 0.0M
2022-11-04 95.70 95.70 89.05 93.75 0.0M
2022-11-03 90.20 93.30 88.15 91.70 0.0M
2022-11-02 86.85 90.20 84.50 90.20 0.0M
2022-11-01 86.75 89.80 82.50 85.95 0.0M
2022-10-31 91.50 91.50 84.20 86.75 0.0M
2022-10-28 91.90 91.95 88.15 88.60 0.0M
2022-10-27 91.80 91.80 88.00 89.40 0.0M
2022-10-25 92.40 92.40 86.50 88.70 0.0M
2022-10-24 92.00 92.00 85.00 90.45 0.0M
2022-10-21 86.50 92.00 86.50 88.30 0.0M
2022-10-20 91.90 91.90 86.60 89.15 0.0M
2022-10-19 90.00 94.00 87.30 89.10 0.0M
2022-10-18 94.25 94.25 88.00 90.50 0.0M
2022-10-17 93.55 95.45 90.50 90.50 0.0M
2022-10-14 95.00 97.50 93.10 95.25 0.0M
2022-10-13 97.50 97.90 93.10 96.75 0.0M
2022-10-12 94.00 96.75 92.30 95.65 0.0M
2022-10-11 98.80 98.80 91.75 92.65 0.0M
2022-10-10 91.10 95.80 91.10 94.50 0.0M
2022-10-07 105.35 105.35 95.45 95.85 0.0M
2022-10-06 100.55 100.55 95.85 100.40 0.0M
2022-10-04 93.50 95.80 93.50 95.80 0.0M
2022-10-03 92.50 94.90 86.90 91.25 0.0M
2022-09-30 93.95 95.00 88.00 90.60 0.0M
2022-09-29 84.00 92.10 84.00 92.10 0.0M
2022-09-28 87.75 87.75 87.75 87.75 0.0M
2022-09-27 92.35 96.30 92.35 92.35 0.0M
2022-09-26 101.80 101.80 97.20 97.20 0.0M
2022-09-23 101.75 109.75 101.75 102.30 0.0M
2022-09-22 115.00 115.00 107.10 107.10 0.0M
2022-09-21 102.70 113.50 102.70 112.70 0.1M
2022-09-20 108.10 108.10 108.10 108.10 0.0M
2022-09-19 121.90 122.95 113.75 113.75 0.0M
2022-09-16 117.80 120.00 114.30 119.70 0.1M
2022-09-15 114.30 114.30 108.00 114.30 0.1M
2022-09-14 108.20 108.90 98.60 108.90 0.0M
2022-09-13 103.70 103.75 100.00 103.75 0.1M
2022-09-12 98.40 98.85 90.00 98.85 0.1M
2022-09-09 93.70 94.15 88.90 94.15 0.0M
2022-09-08 89.00 89.80 81.30 89.70 0.1M
2022-09-07 90.00 90.00 85.55 85.55 0.0M
2022-09-06 90.10 95.00 90.05 90.05 0.0M
2022-09-05 98.25 98.25 91.70 94.75 0.1M
2022-09-02 96.50 96.50 87.40 96.50 0.2M
2022-09-01 91.95 91.95 91.95 91.95 0.0M
2022-08-30 87.60 87.60 87.60 87.60 0.0M
2022-08-29 83.45 83.45 79.50 83.45 0.1M
2022-08-26 79.50 79.50 79.50 79.50 0.0M
2022-08-25 75.75 75.75 75.75 75.75 0.0M
2022-08-24 72.15 72.15 72.15 72.15 0.0M
2022-08-23 65.80 68.75 65.70 68.75 0.0M
2022-08-22 64.00 65.50 61.20 65.50 0.0M
2022-08-19 64.40 64.40 60.40 62.40 0.0M
2022-08-18 65.50 65.50 60.00 63.15 0.0M
2022-08-17 64.30 65.20 60.50 62.85 0.0M
2022-08-16 64.50 64.50 58.90 62.50 0.0M
2022-08-12 64.00 64.55 60.10 62.00 0.0M
2022-08-11 61.70 67.90 61.70 63.25 0.0M
2022-08-10 69.30 71.25 64.55 64.90 0.0M
2022-08-08 72.15 73.85 67.05 67.90 0.0M
2022-08-05 71.30 71.60 67.50 70.55 0.0M
2022-08-04 61.80 68.30 61.80 68.20 0.0M
2022-08-03 71.85 71.85 65.05 65.05 0.0M
2022-08-02 68.45 68.45 68.45 68.45 0.0M
2022-08-01 65.20 65.20 64.90 65.20 0.0M
2022-07-29 61.80 62.10 60.35 62.10 0.0M
2022-07-28 59.00 59.20 53.60 59.15 0.0M
2022-07-27 54.00 56.40 53.70 56.40 0.0M
2022-07-26 53.75 53.75 53.75 53.75 0.0M
2022-07-25 51.20 51.20 51.20 51.20 0.0M
2022-07-22 46.00 48.80 46.00 48.80 0.0M
2022-07-21 47.75 47.75 45.30 46.50 0.0M
2022-07-20 47.60 47.60 45.00 46.80 0.0M
2022-07-19 46.30 49.00 45.50 46.65 0.0M
2022-07-18 50.40 50.40 46.50 47.10 0.0M
2022-07-15 49.00 49.95 47.20 48.20 0.0M
2022-07-14 48.90 49.95 47.00 48.95 0.0M
2022-07-13 47.75 48.15 45.60 47.85 0.0M
2022-07-12 47.00 47.15 44.75 47.00 0.0M
2022-07-11 43.00 46.70 43.00 44.95 0.0M
2022-07-08 46.80 46.80 44.00 45.00 0.0M
2022-07-07 45.00 46.90 44.55 45.05 0.0M
2022-07-06 43.90 47.00 43.90 46.10 0.0M
2022-07-05 44.00 46.00 44.00 45.90 0.0M
2022-07-04 46.95 47.00 44.55 45.75 0.0M
2022-07-01 47.30 47.30 43.45 45.55 0.0M
2022-06-30 46.90 47.00 44.40 45.55 0.0M
2022-06-29 48.00 48.00 45.15 46.70 0.0M
2022-06-28 47.95 47.95 46.00 46.25 0.0M
2022-06-27 48.50 48.50 45.30 45.95 0.0M
2022-06-24 45.10 47.95 45.10 46.65 0.0M
2022-06-23 48.50 48.50 45.20 46.45 0.0M
2022-06-22 49.90 49.90 45.60 47.55 0.0M
2022-06-21 43.50 48.00 43.50 47.95 0.0M
2022-06-20 45.75 45.75 45.75 45.75 0.0M
2022-06-17 48.15 48.15 48.15 48.15 0.0M
2022-06-16 55.95 55.95 50.65 50.65 0.1M
2022-06-15 53.30 53.30 53.30 53.30 0.0M
2022-06-14 50.80 50.80 50.80 50.80 0.0M
2022-06-13 46.10 48.40 44.00 48.40 0.0M
2022-06-10 45.95 46.10 44.00 46.10 0.0M
2022-06-09 41.30 44.05 40.35 43.95 0.0M
2022-06-08 43.50 43.50 41.25 42.20 0.0M
2022-06-07 43.90 43.90 41.50 42.65 0.0M
2022-06-06 43.45 43.45 41.05 42.30 0.0M
2022-06-03 45.65 46.00 42.85 43.15 0.0M
2022-06-02 41.55 44.50 41.55 44.10 0.0M
2022-06-01 42.85 44.55 42.35 43.45 0.0M
2022-05-31 45.05 46.00 41.95 44.55 0.0M
2022-05-30 44.00 44.75 41.40 44.15 0.0M
2022-05-27 39.55 42.95 39.55 42.75 0.0M
2022-05-26 41.60 41.60 41.60 41.60 0.0M
2022-05-25 43.75 43.75 43.75 43.75 0.1M
2022-05-24 41.70 41.70 41.70 41.70 0.0M
2022-05-23 39.75 39.75 39.75 39.75 0.0M
2022-05-20 37.90 37.90 37.90 37.90 0.0M
2022-05-19 36.10 36.10 36.10 36.10 0.0M
2022-05-18 34.60 34.65 32.70 34.40 0.0M
2022-05-17 33.50 33.55 32.30 33.00 0.0M
2022-05-16 32.25 32.30 29.40 32.00 0.0M
2022-05-13 32.10 32.10 29.20 30.80 0.0M
2022-05-12 33.75 33.75 30.65 30.65 0.0M
2022-05-11 34.05 34.25 31.70 32.25 0.0M
2022-05-10 32.40 34.70 32.00 33.35 0.0M
2022-05-09 32.70 34.50 32.70 33.05 0.0M
2022-05-06 35.30 36.00 33.20 34.40 0.0M
2022-05-05 34.85 34.85 33.50 34.60 0.0M
2022-05-04 33.95 35.00 33.00 34.50 0.0M
2022-05-02 36.65 37.00 33.95 33.95 0.0M
2022-04-29 36.40 36.40 34.30 35.70 0.0M
2022-04-28 36.75 36.75 34.20 34.45 0.0M
2022-04-27 34.90 36.70 34.00 36.00 0.0M
2022-04-26 37.50 37.50 34.35 35.60 0.0M
2022-04-25 34.40 35.80 34.40 35.80 0.0M
2022-04-22 34.00 34.45 33.00 34.10 0.0M
2022-04-21 35.90 35.90 33.05 33.10 0.0M
2022-04-20 33.00 35.00 32.50 34.50 0.0M
2022-04-19 34.60 34.70 33.10 33.65 0.0M
2022-04-18 34.70 34.70 32.30 33.65 0.0M
2022-04-13 33.70 34.00 31.50 34.00 0.0M
2022-04-12 32.20 33.90 32.00 33.15 0.0M
2022-04-11 34.95 34.95 32.20 33.00 0.0M
2022-04-08 36.00 36.00 33.25 33.35 0.0M
2022-04-07 35.75 35.80 32.80 34.95 0.0M
2022-04-06 33.60 34.65 32.10 34.25 0.0M
2022-04-05 34.05 34.80 31.75 33.40 0.0M
2022-04-04 33.05 33.35 31.00 33.15 0.0M
2022-04-01 32.90 33.05 31.80 31.90 0.0M
2022-03-31 32.65 33.00 31.10 31.50 0.0M
2022-03-30 33.50 33.50 31.00 32.65 0.0M
2022-03-29 32.60 32.60 31.50 32.55 0.0M
2022-03-28 31.80 32.70 31.05 32.60 0.0M
2022-03-25 31.00 32.55 31.00 32.45 0.0M
2022-03-24 30.65 32.00 30.55 31.05 0.0M
2022-03-23 29.25 31.80 28.85 31.25 0.0M
2022-03-22 32.80 32.85 29.75 30.35 0.0M
2022-03-21 31.80 31.85 31.00 31.30 0.0M
2022-03-17 32.75 32.75 29.90 30.35 0.0M
2022-03-16 32.95 32.95 30.55 31.45 0.0M
2022-03-15 33.65 33.95 31.40 31.40 0.0M
2022-03-14 32.00 33.45 31.00 33.00 0.0M
2022-03-11 34.50 34.50 31.40 32.25 0.0M
2022-03-10 33.00 35.05 32.35 32.90 0.0M
2022-03-09 32.80 33.40 32.00 33.40 0.0M
2022-03-08 31.00 32.00 31.00 31.85 0.0M
2022-03-07 30.85 31.70 30.00 31.00 0.0M
2022-03-04 30.25 30.25 27.50 30.20 0.0M
2022-03-03 28.75 29.40 28.50 28.85 0.0M
2022-03-02 28.95 28.95 27.00 28.00 0.0M
2022-02-28 27.00 28.50 27.00 27.65 0.0M
2022-02-25 26.75 29.55 26.75 28.40 0.0M
2022-02-24 29.05 31.05 28.15 28.15 0.0M
2022-02-23 32.70 32.70 29.60 29.60 0.0M
2022-02-22 31.00 32.90 30.90 31.15 0.0M
2022-02-21 31.00 32.75 31.00 32.50 0.0M
2022-02-18 32.30 33.70 31.10 31.55 0.0M
2022-02-17 34.15 34.15 31.05 32.10 0.0M
2022-02-16 33.70 34.00 32.00 32.55 0.0M
2022-02-15 33.30 34.00 32.55 33.65 0.0M
2022-02-14 32.30 34.90 32.30 32.50 0.0M
2022-02-11 36.00 36.00 33.20 34.00 0.0M
2022-02-10 32.70 34.95 32.70 34.75 0.0M
2022-02-09 34.95 34.95 33.10 33.30 0.0M
2022-02-08 35.30 35.30 32.80 33.90 0.0M
2022-02-07 33.85 34.90 33.50 34.40 0.0M
2022-02-04 34.90 35.40 33.35 33.85 0.0M
2022-02-03 33.00 34.95 32.70 33.80 0.0M
2022-02-02 35.35 35.35 33.50 34.10 0.0M
2022-02-01 35.00 36.00 33.25 34.90 0.0M
2022-01-31 37.00 37.60 34.80 35.00 0.0M
2022-01-28 36.75 36.90 34.95 36.00 0.0M
2022-01-27 37.70 37.70 35.60 36.75 0.0M
2022-01-25 34.05 36.45 33.80 36.25 0.0M
2022-01-24 37.50 37.50 35.55 35.55 0.0M
2022-01-21 36.90 37.90 35.25 37.40 0.0M
2022-01-20 39.70 39.80 36.90 36.90 0.0M
2022-01-19 40.25 40.25 37.15 38.35 0.0M
2022-01-18 40.75 41.05 38.25 38.60 0.0M
2022-01-17 39.80 39.80 37.00 39.10 0.0M
2022-01-14 36.30 39.10 36.05 38.05 0.0M
2022-01-13 37.40 41.05 37.40 37.90 0.0M
2022-01-12 41.95 42.20 39.35 39.35 0.0M
2022-01-11 42.20 42.20 40.15 41.40 0.0M
2022-01-10 41.50 42.15 41.00 42.05 0.0M
2022-01-07 39.15 40.20 37.55 40.20 0.0M
2022-01-06 40.15 40.15 36.70 38.35 0.0M
2022-01-05 42.05 42.05 38.05 38.25 0.0M
2022-01-04 40.05 40.05 40.05 40.05 0.0M
2022-01-03 38.15 38.15 38.15 38.15 0.0M