RNFI Services Ltd

RNFI
🏛️ 印度 →
375.50
最后更新: 2025-10-03
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
2025-10-03 350.00 378.00 347.00 375.50 0.0M
2025-10-01 343.45 358.90 343.45 355.30 0.0M
2025-09-30 360.20 362.00 340.05 343.45 0.0M
2025-09-29 360.00 362.00 357.00 360.20 0.0M
2025-09-26 365.00 370.00 353.00 355.95 0.0M
2025-09-25 375.50 380.00 365.05 370.35 0.0M
2025-09-24 353.00 387.00 352.10 375.00 0.1M
2025-09-23 377.35 385.00 355.00 359.95 0.0M
2025-09-22 342.95 404.00 338.10 377.35 0.2M
2025-09-19 330.30 342.00 325.25 340.40 0.0M
2025-09-18 333.95 343.80 327.10 330.65 0.1M
2025-09-17 335.00 344.95 322.35 331.95 0.1M
2025-09-16 329.00 336.30 321.60 333.50 0.1M
2025-09-15 319.30 334.00 319.30 328.35 0.1M
2025-09-12 301.95 348.00 301.95 314.60 0.1M
2025-09-11 295.65 303.95 295.65 300.85 0.0M
2025-09-10 296.90 299.90 295.00 295.65 0.0M
2025-09-09 295.00 300.00 292.05 298.00 0.0M
2025-09-08 299.00 299.10 294.00 297.00 0.0M
2025-09-05 303.00 303.95 298.00 302.00 0.0M
2025-09-04 303.00 303.00 296.00 298.25 0.0M
2025-09-03 305.00 308.80 298.00 304.65 0.0M
2025-09-02 304.00 306.90 302.00 303.30 0.0M
2025-09-01 309.00 309.00 295.00 300.00 0.0M
2025-08-29 303.00 310.00 300.00 309.25 0.0M
2025-08-28 304.50 314.00 300.00 300.70 0.1M
2025-08-26 310.00 312.00 303.00 305.80 0.0M
2025-08-25 316.85 316.90 303.00 308.00 0.0M
2025-08-22 315.00 317.00 313.00 314.00 0.0M
2025-08-21 322.00 327.00 316.10 319.60 0.0M
2025-08-20 319.00 326.00 315.60 321.75 0.0M
2025-08-19 306.00 320.00 300.00 316.75 0.0M
2025-08-18 309.00 313.95 304.00 304.80 0.0M
2025-08-14 315.85 315.85 301.20 302.80 0.1M
2025-08-13 318.10 323.00 312.00 313.55 0.0M
2025-08-12 316.05 325.00 312.00 316.00 0.0M
2025-08-11 335.00 348.90 315.90 320.55 0.3M
2025-08-08 300.00 340.00 300.00 323.60 0.3M
2025-08-07 283.00 301.90 280.00 300.20 0.1M
2025-08-06 280.00 283.50 277.00 277.00 0.0M
2025-08-05 280.00 288.00 274.50 275.20 0.1M
2025-08-04 267.40 281.00 265.00 274.70 0.1M
2025-08-01 272.00 277.70 264.15 266.70 0.0M
2025-07-31 277.80 288.00 266.00 270.45 0.1M
2025-07-30 260.10 285.15 260.10 278.70 0.1M
2025-07-29 266.10 266.10 258.10 259.25 0.0M
2025-07-28 250.00 276.10 247.00 265.60 0.1M
2025-07-25 254.00 255.60 250.00 251.00 0.0M
2025-07-24 260.05 261.10 253.80 253.90 0.0M
2025-07-23 262.00 268.00 259.50 261.30 0.0M
2025-07-22 272.00 272.00 266.00 266.60 0.0M
2025-07-21 272.00 275.00 268.20 269.35 0.0M
2025-07-18 271.00 273.00 267.00 269.30 0.0M
2025-07-17 267.80 278.00 267.80 273.70 0.0M
2025-07-16 256.50 268.00 255.10 266.50 0.1M
2025-07-15 252.90 254.00 249.05 252.15 0.0M
2025-07-14 247.20 253.80 246.50 251.90 0.0M
2025-07-11 247.25 251.00 247.25 250.50 0.0M
2025-07-10 251.40 251.90 250.50 250.60 0.0M
2025-07-09 252.00 254.90 247.00 251.40 0.0M
2025-07-08 250.00 252.90 245.00 252.05 0.1M
2025-07-07 253.25 255.45 247.50 251.60 0.0M
2025-07-04 248.20 254.00 248.20 253.15 0.0M
2025-07-03 250.00 250.00 248.20 248.30 0.0M
2025-07-02 253.00 253.00 249.00 249.50 0.0M
2025-07-01 251.00 253.80 249.00 250.50 0.0M
2025-06-30 250.05 253.65 247.50 252.55 0.0M
2025-06-27 251.00 253.25 251.00 253.20 0.0M
2025-06-26 260.60 260.60 249.00 250.40 0.0M
2025-06-25 254.50 264.00 254.50 259.85 0.0M
2025-06-24 251.00 259.90 249.00 252.60 0.0M
2025-06-23 250.25 252.00 245.00 246.90 0.0M
2025-06-20 256.00 262.00 254.05 255.50 0.0M
2025-06-19 255.00 258.50 250.00 253.50 0.0M
2025-06-18 262.60 263.00 256.05 257.20 0.0M
2025-06-17 256.00 267.00 246.60 261.95 0.1M
2025-06-16 259.95 263.00 259.95 262.10 0.0M
2025-06-13 241.05 260.00 241.05 258.20 0.1M
2025-06-12 247.00 254.00 238.50 249.55 0.1M
2025-06-11 265.10 268.00 242.75 243.50 0.2M
2025-06-10 269.90 272.95 265.00 269.70 0.0M
2025-06-09 259.00 269.80 259.00 264.20 0.1M
2025-06-06 244.55 252.90 239.00 247.55 0.0M
2025-06-05 227.00 241.50 226.50 241.50 0.0M
2025-06-04 232.00 236.00 229.00 230.00 0.0M
2025-06-03 232.00 235.00 222.25 230.05 0.0M
2025-06-02 253.50 253.50 231.25 232.85 0.0M
2025-05-30 220.30 243.40 220.25 243.40 0.1M
2025-05-29 246.00 246.00 231.80 231.85 0.1M
2025-05-28 251.85 259.50 238.10 244.00 0.1M
2025-05-27 252.25 252.25 245.00 250.60 0.0M
2025-05-26 240.25 240.25 234.00 240.25 0.0M
2025-05-23 228.85 228.85 228.85 228.85 0.0M
2025-05-22 215.60 224.40 215.60 224.40 0.1M
2025-05-21 228.50 228.50 220.00 220.00 0.0M
2025-05-20 227.00 228.95 224.45 224.45 0.0M
2025-05-19 228.15 233.00 228.15 229.00 0.1M
2025-05-16 240.65 240.65 231.25 231.25 0.1M
2025-05-15 235.95 235.95 235.95 235.95 0.0M
2025-05-14 231.35 231.35 231.35 231.35 0.0M
2025-05-13 226.85 226.85 226.85 226.85 0.0M
2025-05-12 214.20 222.45 214.20 222.45 0.0M
2025-05-09 218.10 218.10 218.10 218.10 0.0M
2025-05-08 222.55 222.55 222.55 222.55 0.0M
2025-05-07 227.10 227.10 227.10 227.10 0.0M
2025-05-06 231.70 231.70 231.70 231.70 0.0M
2025-05-05 236.30 236.40 236.30 236.40 0.0M
2025-04-30 241.10 241.10 241.10 241.10 0.0M
2025-04-29 246.00 246.00 246.00 246.00 0.0M
2025-04-25 260.00 260.00 251.00 251.00 0.0M
2025-04-22 256.50 256.50 256.10 256.10 0.0M
2025-04-21 270.80 270.80 261.30 261.30 0.0M
2025-04-17 261.95 273.90 253.00 266.60 0.0M
2025-04-16 258.80 266.95 254.10 261.95 0.1M
2025-04-15 245.00 254.25 245.00 254.25 0.0M
2025-04-11 244.00 245.00 238.00 242.25 0.0M
2025-04-09 221.00 237.00 214.55 233.65 0.1M
2025-04-08 230.00 230.00 222.00 225.75 0.0M
2025-04-07 212.75 227.00 212.75 225.25 0.1M
2025-04-04 225.00 225.00 219.30 223.95 0.0M
2025-04-03 229.90 232.50 224.00 230.85 0.0M
2025-04-02 220.10 229.00 220.10 228.50 0.0M
2025-04-01 218.00 225.00 218.00 225.00 0.0M
2025-03-28 205.00 220.40 205.00 218.15 0.1M
2025-03-27 217.35 218.40 206.50 209.95 0.2M
2025-03-26 218.00 220.90 208.20 217.35 0.1M
2025-03-25 230.60 232.00 219.10 219.15 0.1M
2025-03-24 228.00 237.90 228.00 230.60 0.1M
2025-03-21 216.00 226.95 212.00 226.95 0.1M
2025-03-20 221.40 222.00 212.10 216.15 0.0M
2025-03-19 220.30 224.00 206.25 222.25 0.1M
2025-03-18 215.00 223.00 209.45 216.00 0.0M
2025-03-17 210.10 230.00 210.05 220.45 0.1M
2025-03-13 212.50 225.00 210.00 221.10 0.1M
2025-03-12 234.00 234.00 214.35 214.35 0.1M
2025-03-11 216.45 227.80 216.45 225.60 0.1M
2025-03-10 230.00 238.00 227.80 227.80 0.0M
2025-03-07 244.80 244.80 236.00 239.75 0.0M
2025-03-06 244.00 248.30 232.00 243.10 0.1M
2025-03-05 231.00 242.00 222.10 241.00 0.1M
2025-03-04 234.00 258.35 233.75 233.75 0.1M
2025-03-03 246.05 246.05 246.05 246.05 0.0M
2025-02-27 263.00 263.00 259.00 259.00 0.0M
2025-02-25 260.30 260.30 250.10 260.00 0.0M
2025-02-24 255.20 255.20 255.20 255.20 0.0M
2025-02-21 260.40 260.40 260.40 260.40 0.0M
2025-02-20 265.70 266.10 265.70 265.70 0.0M
2025-02-19 271.10 271.10 271.10 271.10 0.0M
2025-02-17 276.60 276.60 276.60 276.60 0.0M
2025-02-14 288.00 288.00 282.25 282.25 0.0M
2025-02-13 295.00 295.00 288.00 288.00 0.1M
2025-02-12 281.30 292.70 281.30 290.00 0.1M
2025-02-11 287.00 287.00 287.00 287.00 0.1M
2025-02-10 292.85 292.85 292.85 292.85 0.1M
2025-02-07 287.15 287.15 287.15 287.15 0.0M
2025-02-06 281.55 281.55 281.55 281.55 0.0M
2025-02-05 275.60 276.05 275.60 276.05 0.0M
2025-02-04 275.70 275.70 275.70 275.70 0.0M
2025-02-03 285.00 285.00 281.30 281.30 0.0M
2025-02-01 277.10 287.50 277.10 287.00 0.1M
2025-01-31 281.90 281.90 281.90 281.90 0.0M
2025-01-30 287.65 287.65 287.65 287.65 0.0M
2025-01-29 293.50 293.50 293.50 293.50 0.1M
2025-01-28 299.45 299.45 299.45 299.45 0.0M
2025-01-27 305.55 305.55 305.55 305.55 0.0M
2025-01-24 311.75 311.75 311.75 311.75 0.0M
2025-01-23 290.60 321.00 290.60 318.10 0.2M
2025-01-22 313.45 313.45 285.10 305.90 0.3M
2025-01-21 298.55 298.55 298.55 298.55 0.0M
2025-01-20 275.00 284.35 275.00 284.35 0.1M
2025-01-17 263.25 273.90 260.00 270.85 0.1M
2025-01-16 259.70 263.35 247.00 263.20 0.1M
2025-01-15 258.00 263.65 249.15 250.85 0.1M
2025-01-14 270.00 270.00 256.00 262.25 0.1M
2025-01-13 263.00 266.00 258.35 259.15 0.2M
2025-01-10 270.00 276.95 264.35 271.95 0.2M
2025-01-09 284.50 285.00 274.00 278.25 0.2M
2025-01-08 272.35 272.35 256.00 272.35 0.4M
2025-01-07 250.00 259.40 246.00 259.40 0.2M
2025-01-06 256.90 264.00 244.00 247.05 0.3M
2025-01-03 244.00 254.00 225.20 252.00 1.1M
2025-01-02 219.00 231.35 212.50 231.35 0.9M
2025-01-01 178.00 210.35 178.00 210.35 1.7M