The Ruby Mills Ltd

RUBY
🏛️ 印度 →
224.40
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
2022-12-30 203.55 204.65 199.20 199.90 0.0M
2022-12-29 205.25 205.45 200.00 200.80 0.0M
2022-12-28 199.70 206.35 197.30 206.20 0.0M
2022-12-27 190.20 200.95 190.20 198.75 0.0M
2022-12-26 182.25 194.80 182.25 194.80 0.0M
2022-12-23 191.75 191.75 185.55 185.65 0.0M
2022-12-22 205.05 205.05 195.25 195.30 0.0M
2022-12-21 215.50 215.50 205.10 205.50 0.0M
2022-12-20 208.90 218.00 207.50 214.45 0.0M
2022-12-19 209.65 212.75 205.00 210.05 0.0M
2022-12-16 210.95 210.95 205.80 208.40 0.0M
2022-12-15 216.75 216.75 206.05 206.95 0.0M
2022-12-14 208.20 213.00 206.00 208.75 0.0M
2022-12-13 207.00 209.00 206.35 207.65 0.0M
2022-12-12 207.00 213.35 205.85 207.25 0.0M
2022-12-09 210.70 212.80 206.90 208.90 0.0M
2022-12-08 212.10 212.40 208.80 210.65 0.0M
2022-12-07 212.65 213.85 210.05 211.90 0.0M
2022-12-06 208.00 221.90 208.00 212.65 0.0M
2022-12-05 220.00 220.05 211.10 212.70 0.0M
2022-12-02 220.05 225.35 217.65 220.05 0.0M
2022-12-01 228.05 232.65 221.00 223.80 0.0M
2022-11-30 212.40 222.65 212.00 222.65 0.0M
2022-11-29 214.70 215.00 212.00 212.05 0.0M
2022-11-28 207.00 214.25 207.00 210.50 0.0M
2022-11-25 210.00 213.00 207.25 211.50 0.0M
2022-11-24 213.20 220.65 207.50 209.80 0.0M
2022-11-23 200.05 216.65 200.05 212.85 0.0M
2022-11-22 201.05 209.55 201.05 206.35 0.0M
2022-11-21 208.85 209.95 205.00 205.30 0.0M
2022-11-18 214.95 218.05 207.35 210.15 0.0M
2022-11-17 216.75 217.05 210.00 211.35 0.0M
2022-11-16 215.05 221.15 213.40 214.30 0.0M
2022-11-15 224.00 224.00 218.20 219.35 0.0M
2022-11-14 220.00 225.15 218.60 220.70 0.0M
2022-11-11 226.85 228.15 219.00 221.55 0.0M
2022-11-10 226.50 230.90 224.00 226.35 0.0M
2022-11-09 232.00 235.00 230.00 230.05 0.0M
2022-11-07 226.05 237.00 225.10 233.45 0.0M
2022-11-04 235.05 237.95 228.90 231.80 0.0M
2022-11-03 225.95 232.75 225.95 229.95 0.0M
2022-11-02 232.35 235.15 226.00 230.50 0.0M
2022-11-01 232.45 232.45 232.45 232.45 0.0M
2022-10-31 213.10 221.40 213.10 221.40 0.0M
2022-10-28 222.55 222.55 210.00 210.90 0.0M
2022-10-27 229.25 237.00 218.00 218.75 0.0M
2022-10-25 228.95 234.65 225.90 228.75 0.0M
2022-10-24 225.10 232.75 223.45 227.35 0.0M
2022-10-21 233.80 234.80 221.50 227.80 0.0M
2022-10-20 226.85 237.05 225.70 231.10 0.0M
2022-10-19 231.25 238.25 229.00 229.95 0.0M
2022-10-18 241.05 241.05 226.95 231.10 0.0M
2022-10-17 225.05 239.80 222.75 235.05 0.0M
2022-10-14 249.85 249.85 225.05 226.95 0.0M
2022-10-13 249.95 249.95 234.20 234.70 0.0M
2022-10-12 252.05 257.05 246.20 247.85 0.0M
2022-10-11 267.05 267.10 248.65 251.55 0.0M
2022-10-10 276.85 279.45 265.85 267.05 0.0M
2022-10-07 287.95 290.25 279.00 283.55 0.0M
2022-10-06 276.05 300.00 276.05 286.60 0.0M
2022-10-04 278.05 285.70 278.05 283.00 0.0M
2022-10-03 289.30 295.30 276.80 279.10 0.0M
2022-09-30 275.05 291.75 275.05 289.40 0.0M
2022-09-29 299.80 301.95 283.40 285.25 0.0M
2022-09-28 298.00 304.20 290.85 293.80 0.0M
2022-09-27 308.70 308.70 293.55 296.40 0.0M
2022-09-26 325.00 325.50 301.50 301.50 0.0M
2022-09-23 344.00 351.00 325.00 335.00 0.0M
2022-09-22 313.50 326.60 310.20 321.13 0.0M
2022-09-21 322.33 326.25 315.05 319.45 0.0M
2022-09-20 323.50 331.90 313.00 315.08 0.0M
2022-09-19 344.90 344.90 317.50 324.43 0.0M
2022-09-16 342.28 349.20 330.00 336.40 0.0M
2022-09-15 360.00 364.33 338.10 342.28 0.0M
2022-09-14 356.00 368.90 351.00 360.63 0.0M
2022-09-13 345.00 364.30 343.80 359.15 0.1M
2022-09-12 334.00 346.13 333.05 340.58 0.0M
2022-09-09 324.98 343.33 320.13 331.53 0.0M
2022-09-08 320.85 327.05 317.50 320.23 0.0M
2022-09-07 317.50 326.00 317.50 319.68 0.0M
2022-09-06 323.73 329.23 314.35 319.75 0.0M
2022-09-05 322.85 332.68 318.80 320.83 0.0M
2022-09-02 328.95 330.00 311.73 322.85 0.0M
2022-09-01 297.53 328.95 297.53 324.78 0.2M
2022-08-30 314.45 317.53 293.95 299.05 0.0M
2022-08-29 277.63 313.33 274.23 312.38 0.1M
2022-08-26 290.00 291.85 281.35 284.85 0.0M
2022-08-25 291.75 303.58 287.50 289.20 0.0M
2022-08-24 297.95 299.00 292.50 294.20 0.0M
2022-08-23 305.00 308.00 290.50 296.58 0.0M
2022-08-22 278.45 319.20 278.45 308.35 0.1M
2022-08-19 287.48 293.75 270.78 274.53 0.1M
2022-08-18 235.93 282.00 235.93 282.00 0.1M
2022-08-17 239.98 245.00 233.30 235.00 0.0M
2022-08-16 229.50 242.25 223.05 235.23 0.0M
2022-08-12 249.00 249.00 222.13 225.25 0.0M
2022-08-11 240.03 245.38 225.03 228.48 0.0M
2022-08-10 234.28 244.08 232.38 242.73 0.0M
2022-08-08 240.00 240.00 230.28 232.38 0.0M
2022-08-05 222.85 236.78 220.78 234.03 0.0M
2022-08-04 222.75 237.45 216.20 224.23 0.1M
2022-08-03 207.53 207.53 199.95 201.90 0.0M
2022-08-02 196.05 215.78 195.05 207.10 0.0M
2022-08-01 189.63 196.38 188.28 195.08 0.0M
2022-07-29 188.48 191.25 188.25 189.15 0.0M
2022-07-28 189.45 189.48 187.10 187.85 0.0M
2022-07-27 186.25 188.35 185.58 185.98 0.0M
2022-07-26 191.50 191.50 185.15 186.18 0.0M
2022-07-25 196.53 196.53 188.50 190.60 0.0M
2022-07-22 201.28 202.10 195.13 196.88 0.0M
2022-07-21 195.38 199.33 193.93 196.98 0.0M
2022-07-20 199.15 201.08 193.00 193.10 0.0M
2022-07-19 190.03 206.70 188.60 194.90 0.0M
2022-07-18 190.40 192.63 188.73 191.98 0.0M
2022-07-15 189.33 191.20 186.40 188.55 0.0M
2022-07-14 198.93 199.00 185.28 187.23 0.0M
2022-07-13 189.10 193.00 189.10 190.98 0.0M
2022-07-12 190.00 191.65 188.50 188.98 0.0M
2022-07-11 188.25 195.90 188.25 192.78 0.0M
2022-07-08 197.40 197.40 185.00 185.90 0.0M
2022-07-07 182.00 192.60 182.00 189.13 0.0M
2022-07-06 181.83 182.15 178.28 178.70 0.0M
2022-07-05 179.08 188.28 179.08 181.20 0.0M
2022-07-04 181.43 184.30 180.53 181.73 0.0M
2022-07-01 180.30 183.73 178.83 182.03 0.0M
2022-06-30 180.33 186.58 178.05 180.48 0.0M
2022-06-29 183.75 185.35 181.65 182.68 0.0M
2022-06-28 199.98 200.00 181.00 183.10 0.0M
2022-06-27 182.13 185.90 180.53 182.13 0.0M
2022-06-24 183.98 183.98 181.00 181.88 0.0M
2022-06-23 182.40 182.40 178.55 178.55 0.0M
2022-06-22 178.15 178.63 175.53 177.75 0.0M
2022-06-21 171.50 181.78 171.50 181.05 0.0M
2022-06-20 182.38 182.50 168.73 171.43 0.0M
2022-06-17 183.23 185.78 178.40 182.25 0.0M
2022-06-16 195.80 200.15 180.35 182.60 0.0M
2022-06-15 192.63 194.50 191.50 192.23 0.0M
2022-06-14 192.95 196.50 189.60 189.88 0.0M
2022-06-13 197.13 197.75 188.48 189.55 0.0M
2022-06-10 201.58 204.13 197.68 199.70 0.0M
2022-06-09 201.00 207.33 199.50 202.05 0.0M
2022-06-08 200.05 209.48 195.55 201.20 0.0M
2022-06-07 202.53 205.18 199.80 200.58 0.0M
2022-06-06 204.50 205.63 196.50 202.40 0.0M
2022-06-03 209.15 209.98 200.60 201.78 0.0M
2022-06-02 201.35 211.50 200.68 208.60 0.0M
2022-06-01 209.75 209.75 199.95 201.18 0.0M
2022-05-31 205.00 211.95 193.63 202.78 0.0M
2022-05-30 184.85 193.98 184.03 191.98 0.0M
2022-05-27 185.00 188.78 183.80 184.98 0.0M
2022-05-26 185.85 186.98 171.25 183.33 0.0M
2022-05-25 191.63 191.63 183.05 183.78 0.0M
2022-05-24 190.60 197.18 188.70 189.63 0.0M
2022-05-23 196.03 199.00 193.10 195.18 0.0M
2022-05-20 191.50 197.45 191.50 194.90 0.0M
2022-05-19 183.63 196.38 183.63 191.03 0.0M
2022-05-18 204.05 205.58 190.05 194.85 0.0M
2022-05-17 194.38 203.03 194.38 201.10 0.0M
2022-05-16 184.03 195.98 182.80 191.83 0.0M
2022-05-13 186.65 191.63 182.53 183.90 0.0M
2022-05-12 219.00 219.00 177.50 180.85 0.0M
2022-05-11 190.05 201.18 180.40 190.05 0.1M
2022-05-10 206.83 212.68 192.60 195.35 0.3M
2022-05-09 201.00 209.88 199.95 203.88 0.1M
2022-05-06 210.00 214.50 205.00 210.18 0.0M
2022-05-05 218.65 236.13 214.00 216.83 0.0M
2022-05-04 246.00 250.08 211.40 214.93 0.1M
2022-05-02 193.80 234.00 190.13 233.45 0.0M
2022-04-29 202.60 204.30 193.80 195.00 0.0M
2022-04-28 207.28 207.28 201.03 202.40 0.0M
2022-04-27 209.90 210.70 203.00 205.28 0.0M
2022-04-26 210.50 215.00 206.58 212.43 0.0M
2022-04-25 191.85 207.50 191.20 200.43 0.0M
2022-04-22 194.15 197.00 189.48 193.85 0.0M
2022-04-21 185.28 198.00 185.28 194.15 0.0M
2022-04-20 181.13 184.63 176.50 178.58 0.0M
2022-04-19 189.93 190.03 180.33 183.98 0.0M
2022-04-18 192.50 197.25 188.50 189.00 0.0M
2022-04-13 168.25 194.13 167.50 183.88 0.0M
2022-04-12 168.00 170.93 165.00 166.10 0.0M
2022-04-11 169.60 173.13 167.90 168.50 0.0M
2022-04-08 171.98 174.00 170.00 170.40 0.0M
2022-04-07 168.85 174.98 164.58 169.20 0.0M
2022-04-06 168.53 169.45 165.00 167.50 0.0M
2022-04-05 171.93 172.50 165.20 168.93 0.0M
2022-04-04 168.95 173.08 167.00 167.15 0.0M
2022-04-01 164.85 166.40 163.58 165.18 0.0M
2022-03-31 156.23 169.00 155.90 160.75 0.0M
2022-03-30 155.78 158.00 152.58 154.98 0.0M
2022-03-29 158.18 161.00 151.05 152.13 0.0M
2022-03-28 160.00 160.00 153.50 153.85 0.0M
2022-03-25 161.53 162.98 155.60 157.28 0.0M
2022-03-24 159.98 163.50 158.45 159.98 0.0M
2022-03-23 159.30 165.05 157.00 160.18 0.0M
2022-03-22 158.53 162.85 155.53 162.53 0.0M
2022-03-21 162.38 165.00 158.50 160.25 0.0M
2022-03-17 162.30 168.28 159.00 160.88 0.0M
2022-03-16 157.25 160.00 155.53 156.48 0.0M
2022-03-15 161.58 161.58 154.85 155.48 0.0M
2022-03-14 163.08 163.08 156.70 159.45 0.0M
2022-03-11 156.45 163.93 156.40 161.00 0.0M
2022-03-10 159.85 162.98 157.00 157.50 0.0M
2022-03-09 150.83 159.30 150.83 154.80 0.0M
2022-03-08 149.45 152.30 148.00 149.95 0.0M
2022-03-07 148.33 151.10 145.63 147.33 0.0M
2022-03-04 157.28 160.00 152.50 153.73 0.0M
2022-03-03 163.48 165.00 160.88 161.85 0.0M
2022-03-02 162.20 172.00 159.00 161.80 0.0M
2022-02-28 158.50 171.70 154.20 163.30 0.0M
2022-02-25 160.40 167.90 157.75 159.98 0.0M
2022-02-24 163.03 164.00 153.38 154.98 0.0M
2022-02-23 170.78 173.10 169.55 171.65 0.0M
2022-02-22 172.45 172.45 163.15 164.75 0.0M
2022-02-21 181.75 184.38 169.43 170.45 0.0M
2022-02-18 183.03 192.30 180.25 180.90 0.0M
2022-02-17 191.65 193.70 180.78 182.80 0.0M
2022-02-16 186.43 197.83 185.63 191.25 0.0M
2022-02-15 190.33 193.63 180.75 185.75 0.0M
2022-02-14 199.48 208.50 190.35 191.88 0.0M
2022-02-11 204.13 204.13 198.85 200.15 0.0M
2022-02-10 210.35 220.95 204.88 206.45 0.0M
2022-02-09 192.35 220.83 189.00 207.48 0.1M
2022-02-08 188.78 194.98 176.00 192.08 0.0M
2022-02-07 191.50 191.50 180.53 182.50 0.0M
2022-02-04 188.88 191.25 185.08 187.88 0.0M
2022-02-03 181.00 197.48 181.00 186.38 0.0M
2022-02-02 181.50 183.50 179.43 180.25 0.0M
2022-02-01 183.23 185.00 175.65 180.25 0.0M
2022-01-31 182.78 186.73 178.40 179.78 0.0M
2022-01-28 187.78 189.45 179.80 181.15 0.0M
2022-01-27 185.03 191.28 181.50 185.45 0.0M
2022-01-25 166.00 192.50 166.00 187.80 0.0M
2022-01-24 189.80 192.18 169.50 176.20 0.0M
2022-01-21 199.50 202.35 186.00 187.83 0.0M
2022-01-20 199.48 205.50 193.80 198.75 0.0M
2022-01-19 199.80 209.40 193.00 194.53 0.1M
2022-01-18 212.95 212.95 193.00 201.63 0.1M
2022-01-17 199.00 216.05 199.00 213.63 0.2M
2022-01-14 153.70 180.05 152.50 180.05 0.0M
2022-01-13 144.80 153.50 144.80 150.05 0.0M
2022-01-12 143.55 144.18 139.75 143.95 0.0M
2022-01-11 142.13 147.00 141.23 142.83 0.0M
2022-01-10 138.13 144.38 138.13 142.20 0.0M
2022-01-07 145.00 145.00 133.05 138.13 0.0M
2022-01-06 135.55 139.00 135.03 137.68 0.0M
2022-01-05 137.00 142.50 132.50 137.53 0.0M
2022-01-04 134.70 135.75 131.90 133.53 0.0M
2022-01-03 131.35 132.98 130.00 132.70 0.0M