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
2025-10-03 228.15 228.15 224.30 224.40 0.0M
2025-10-01 222.80 227.95 222.80 226.50 0.0M
2025-09-30 222.70 223.55 218.50 220.55 0.0M
2025-09-29 239.95 239.95 222.25 222.50 0.0M
2025-09-26 226.00 226.15 221.05 221.95 0.0M
2025-09-25 231.50 231.80 225.80 226.20 0.0M
2025-09-24 232.50 236.55 228.85 230.35 0.0M
2025-09-23 234.05 234.15 231.85 232.30 0.0M
2025-09-22 235.25 236.65 229.15 233.30 0.0M
2025-09-19 237.05 238.95 235.05 237.00 0.0M
2025-09-18 238.75 239.75 234.40 235.30 0.0M
2025-09-17 249.25 249.30 237.30 238.10 0.0M
2025-09-16 227.80 263.60 227.80 250.00 0.0M
2025-09-15 226.50 226.50 224.50 225.10 0.0M
2025-09-12 226.50 229.85 224.90 228.55 0.0M
2025-09-11 228.95 231.55 223.70 227.95 0.0M
2025-09-10 226.95 233.10 225.00 228.95 0.0M
2025-09-09 244.00 244.00 224.40 224.90 0.0M
2025-09-08 224.85 225.10 223.85 223.85 0.0M
2025-09-05 224.05 224.05 224.05 224.05 0.0M
2025-09-04 227.05 228.75 221.70 221.95 0.0M
2025-09-03 227.75 228.85 223.45 223.45 0.0M
2025-09-02 226.15 230.00 225.00 225.10 0.0M
2025-09-01 222.70 225.00 222.35 224.60 0.0M
2025-08-29 222.90 229.20 218.10 218.80 0.0M
2025-08-28 224.85 228.05 222.45 223.10 0.0M
2025-08-26 230.50 231.20 225.50 226.25 0.0M
2025-08-25 232.20 233.15 230.55 231.45 0.0M
2025-08-22 233.55 236.65 233.25 234.00 0.0M
2025-08-21 232.45 234.60 232.15 234.00 0.0M
2025-08-20 234.00 234.10 230.10 232.45 0.0M
2025-08-19 229.45 237.00 229.45 234.05 0.0M
2025-08-18 237.45 237.45 231.00 231.80 0.0M
2025-08-14 242.05 247.25 237.00 240.40 0.0M
2025-08-13 234.50 243.50 234.50 241.30 0.0M
2025-08-12 235.40 244.90 231.65 234.80 0.0M
2025-08-11 230.00 237.70 230.00 234.20 0.0M
2025-08-08 239.30 239.30 233.00 234.30 0.0M
2025-08-07 234.50 237.90 230.75 236.00 0.0M
2025-08-06 240.00 244.00 235.50 236.30 0.0M
2025-08-05 250.85 253.45 243.10 245.40 0.0M
2025-08-04 246.30 253.75 243.30 250.35 0.0M
2025-08-01 248.10 257.25 240.45 242.05 0.0M
2025-07-31 251.95 257.05 244.45 253.15 0.0M
2025-07-30 233.85 268.50 231.45 250.95 0.0M
2025-07-29 234.50 234.50 231.50 232.35 0.0M
2025-07-28 239.30 239.70 231.30 231.55 0.0M
2025-07-25 241.80 241.80 236.10 236.80 0.0M
2025-07-24 239.75 248.65 239.35 244.25 0.0M
2025-07-23 238.45 239.75 238.20 238.25 0.0M
2025-07-22 246.25 246.25 238.45 239.10 0.0M
2025-07-21 245.20 246.30 242.95 242.95 0.0M
2025-07-18 251.45 252.50 247.15 247.90 0.0M
2025-07-17 252.85 253.60 249.45 250.10 0.0M
2025-07-16 251.65 254.45 247.35 253.45 0.0M
2025-07-15 245.00 254.00 241.45 246.55 0.0M
2025-07-14 239.05 243.00 235.10 242.60 0.0M
2025-07-11 246.10 246.65 237.45 239.50 0.0M
2025-07-10 251.10 251.35 243.00 245.75 0.0M
2025-07-09 253.50 255.00 247.05 248.95 0.0M
2025-07-08 250.55 256.70 250.00 252.20 0.0M
2025-07-07 248.20 252.05 247.15 250.40 0.0M
2025-07-04 246.90 252.75 246.00 246.10 0.0M
2025-07-03 245.50 247.60 243.80 245.30 0.0M
2025-07-02 246.40 247.40 244.30 245.00 0.0M
2025-07-01 245.55 248.80 242.60 245.40 0.0M
2025-06-30 238.00 246.25 238.00 240.90 0.0M
2025-06-27 238.00 238.40 234.35 236.05 0.0M
2025-06-26 250.00 250.00 233.80 236.30 0.0M
2025-06-25 236.00 240.25 235.95 236.35 0.0M
2025-06-24 236.65 237.25 234.70 236.00 0.0M
2025-06-23 225.75 239.05 225.75 234.85 0.0M
2025-06-20 227.15 238.80 224.50 230.25 0.0M
2025-06-19 239.15 241.10 222.70 225.15 0.0M
2025-06-18 241.30 245.75 235.95 241.50 0.0M
2025-06-17 249.00 249.10 240.00 241.95 0.0M
2025-06-16 220.20 255.00 216.90 245.30 0.1M
2025-06-13 213.75 219.65 213.75 218.30 0.0M
2025-06-12 222.80 226.95 216.75 217.25 0.0M
2025-06-11 225.00 228.05 219.65 221.25 0.0M
2025-06-10 222.00 227.00 216.45 221.05 0.0M
2025-06-09 222.70 227.90 218.50 220.00 0.0M
2025-06-06 212.15 226.90 209.00 218.80 0.0M
2025-06-05 210.05 212.15 207.50 208.15 0.0M
2025-06-04 208.00 209.20 204.00 206.30 0.0M
2025-06-03 212.55 212.55 208.00 208.35 0.0M
2025-06-02 204.00 209.20 204.00 209.20 0.0M
2025-05-30 208.60 208.60 203.90 204.20 0.0M
2025-05-29 212.00 212.00 208.00 208.70 0.0M
2025-05-28 217.80 217.80 209.25 212.30 0.0M
2025-05-27 213.90 213.90 208.10 211.15 0.0M
2025-05-26 211.10 216.65 211.10 214.85 0.0M
2025-05-23 209.55 212.20 209.40 210.30 0.0M
2025-05-22 208.20 208.40 207.40 208.40 0.0M
2025-05-21 207.40 211.15 207.00 210.75 0.0M
2025-05-20 214.40 215.50 207.00 207.95 0.0M
2025-05-19 213.00 218.00 211.45 215.00 0.0M
2025-05-16 206.80 211.40 206.80 209.45 0.0M
2025-05-15 203.50 206.95 203.50 205.00 0.0M
2025-05-14 202.00 205.00 200.95 204.15 0.0M
2025-05-13 201.10 202.20 197.25 201.00 0.0M
2025-05-12 182.00 198.00 182.00 197.15 0.0M
2025-05-09 183.60 188.20 183.60 187.85 0.0M
2025-05-08 194.50 194.95 189.80 189.80 0.0M
2025-05-07 190.05 195.30 187.10 191.30 0.0M
2025-05-06 197.90 197.90 187.45 188.60 0.0M
2025-05-05 202.00 202.00 193.70 197.60 0.0M
2025-05-02 194.55 195.65 192.80 192.95 0.0M
2025-04-30 197.10 197.10 192.20 194.20 0.0M
2025-04-29 200.05 200.05 196.70 197.65 0.0M
2025-04-28 196.00 199.75 195.60 197.05 0.0M
2025-04-25 205.35 205.35 195.75 197.95 0.0M
2025-04-24 207.00 214.00 205.00 207.45 0.0M
2025-04-23 206.30 208.45 202.65 206.95 0.0M
2025-04-22 201.70 208.20 201.70 205.70 0.0M
2025-04-21 200.00 206.40 197.35 205.00 0.0M
2025-04-17 199.70 203.40 198.35 200.00 0.0M
2025-04-16 191.95 204.80 191.95 197.60 0.0M
2025-04-15 184.05 190.10 184.05 189.15 0.0M
2025-04-11 184.00 185.90 180.00 182.10 0.0M
2025-04-09 180.20 185.15 179.10 182.15 0.0M
2025-04-08 185.20 187.75 184.10 184.90 0.0M
2025-04-07 181.15 186.10 177.60 182.80 0.0M
2025-04-04 200.00 201.85 193.25 194.45 0.0M
2025-04-03 197.05 203.80 195.85 200.65 0.0M
2025-04-02 191.30 196.60 190.85 194.10 0.0M
2025-04-01 188.45 194.00 188.20 191.10 0.0M
2025-03-28 193.00 193.00 186.50 187.55 0.0M
2025-03-27 186.30 190.05 186.30 187.45 0.0M
2025-03-26 195.90 198.20 185.00 186.10 0.0M
2025-03-25 203.00 203.00 194.00 194.75 0.0M
2025-03-24 207.10 207.10 200.10 202.35 0.0M
2025-03-21 210.00 210.00 199.75 201.30 0.0M
2025-03-20 199.30 203.80 196.10 199.05 0.0M
2025-03-19 196.00 201.40 194.45 196.45 0.0M
2025-03-18 192.80 194.60 191.45 193.85 0.0M
2025-03-17 193.80 194.30 190.10 190.95 0.0M
2025-03-13 198.40 201.00 192.40 193.80 0.0M
2025-03-12 202.95 202.95 196.40 198.40 0.0M
2025-03-11 195.30 205.40 195.30 202.95 0.0M
2025-03-10 207.95 213.30 198.20 203.80 0.0M
2025-03-07 205.25 215.00 205.25 211.90 0.0M
2025-03-06 211.25 213.35 207.65 208.05 0.0M
2025-03-05 211.75 216.45 205.00 207.75 0.0M
2025-03-04 193.00 212.20 193.00 208.30 0.0M
2025-03-03 185.90 211.50 185.90 204.20 0.0M
2025-02-28 183.70 185.00 180.10 180.60 0.0M
2025-02-27 190.05 191.15 187.40 188.30 0.0M
2025-02-25 193.00 196.00 190.00 191.25 0.0M
2025-02-24 194.95 196.25 190.00 192.80 0.0M
2025-02-21 199.00 203.75 196.80 201.35 0.0M
2025-02-20 196.65 198.50 190.90 198.15 0.0M
2025-02-19 191.90 197.15 189.00 193.75 0.0M
2025-02-18 189.20 189.20 184.70 187.55 0.0M
2025-02-17 190.00 191.95 185.80 190.05 0.0M
2025-02-14 198.05 198.35 190.00 190.05 0.0M
2025-02-13 201.80 203.05 195.85 196.25 0.0M
2025-02-12 191.10 201.95 190.00 195.40 0.0M
2025-02-11 215.15 215.15 200.00 204.25 0.0M
2025-02-10 219.30 223.05 210.90 212.05 0.0M
2025-02-07 222.25 224.50 221.70 222.10 0.0M
2025-02-06 225.70 225.75 221.60 222.25 0.0M
2025-02-05 230.00 230.00 225.35 226.80 0.0M
2025-02-04 219.00 228.50 219.00 226.30 0.0M
2025-02-03 221.30 221.30 215.00 216.50 0.0M
2025-02-01 225.50 225.50 220.00 221.30 0.0M
2025-01-31 217.40 223.70 216.50 223.00 0.0M
2025-01-30 209.00 222.25 209.00 216.80 0.0M
2025-01-29 217.90 220.95 217.90 220.20 0.0M
2025-01-28 206.60 218.90 197.50 216.05 0.0M
2025-01-27 212.05 212.05 203.75 205.00 0.0M
2025-01-24 224.80 224.80 212.10 212.10 0.0M
2025-01-23 225.50 225.50 221.90 222.10 0.0M
2025-01-22 223.95 225.00 215.00 221.20 0.0M
2025-01-21 233.15 234.00 225.00 225.30 0.0M
2025-01-20 229.25 232.60 227.40 232.60 0.0M
2025-01-17 228.60 232.15 225.30 230.05 0.0M
2025-01-16 230.10 238.80 228.50 230.05 0.0M
2025-01-15 224.70 227.05 221.00 223.95 0.0M
2025-01-14 222.00 226.45 217.45 222.40 0.0M
2025-01-13 230.35 231.75 215.10 216.55 0.0M
2025-01-10 238.85 242.05 229.00 230.35 0.0M
2025-01-09 252.00 254.05 241.15 244.40 0.0M
2025-01-08 253.35 253.35 249.00 250.50 0.0M
2025-01-07 266.00 266.00 250.75 254.30 0.0M
2025-01-06 264.30 264.85 247.10 249.30 0.0M
2025-01-03 270.00 273.15 266.00 267.15 0.0M
2025-01-02 265.65 273.00 261.00 268.25 0.0M
2025-01-01 259.70 263.95 259.60 260.05 0.0M