R R Securities

RRSE
🏛️ india →
51.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 49.28 49.28 49.28 49.28 0.0M
2024-12-30 48.32 49.28 48.32 48.32 0.0M
2024-12-27 48.32 48.32 48.32 48.32 0.0M
2024-12-26 47.38 47.38 47.38 47.38 0.0M
2024-12-24 47.40 47.40 46.46 46.46 0.0M
2024-12-23 47.43 47.43 47.40 47.40 0.0M
2024-12-20 46.50 46.50 46.50 46.50 0.0M
2024-12-18 45.59 45.59 45.59 45.59 0.0M
2024-12-17 44.70 44.70 44.70 44.70 0.0M
2024-12-16 43.83 43.83 43.83 43.83 0.0M
2024-12-12 42.98 42.98 42.98 42.98 0.0M
2024-12-11 42.14 42.14 42.14 42.14 0.0M
2024-12-10 41.32 41.32 41.32 41.32 0.0M
2024-12-09 40.51 40.51 40.51 40.51 0.0M
2024-12-05 39.72 39.72 39.72 39.72 0.0M
2024-12-04 38.95 38.95 38.95 38.95 0.0M
2024-12-03 38.19 38.19 38.19 38.19 0.0M
2024-12-02 37.45 37.45 37.45 37.45 0.0M
2024-11-29 36.72 36.72 36.72 36.72 0.0M
2024-11-28 36.10 36.10 36.00 36.00 0.0M
2024-11-27 35.40 35.40 35.40 35.40 0.0M
2024-11-26 34.71 34.71 34.71 34.71 0.0M
2024-11-25 34.03 34.03 34.03 34.03 0.0M
2024-11-22 33.37 33.37 33.37 33.37 0.0M
2024-11-21 32.72 32.72 32.72 32.72 0.0M
2024-11-19 32.08 32.08 32.08 32.08 0.0M
2024-11-18 31.46 31.46 31.46 31.46 0.0M
2024-11-14 30.86 30.86 30.85 30.85 0.0M
2024-11-13 30.26 30.26 30.26 30.26 0.0M
2024-11-12 29.67 29.67 29.67 29.67 0.0M
2024-11-11 29.09 29.09 29.09 29.09 0.0M
2024-11-08 28.52 28.52 28.52 28.52 0.0M
2024-11-07 27.97 27.97 27.97 27.97 0.0M
2024-11-06 27.43 27.43 27.43 27.43 0.0M
2024-11-05 26.90 26.90 26.90 26.90 0.0M
2024-11-04 26.38 26.38 26.38 26.38 0.0M
2024-10-31 25.37 25.87 25.37 25.87 0.0M
2024-10-28 25.87 25.87 25.37 25.37 0.0M
2024-10-24 25.88 25.88 25.88 25.88 0.0M
2024-10-23 27.22 27.22 24.64 24.65 0.0M
2024-10-22 25.93 25.93 25.93 25.93 0.0M
2024-10-21 24.70 24.70 24.70 24.70 0.0M
2024-10-18 23.53 23.53 23.53 23.53 0.0M
2024-10-17 22.41 22.41 22.41 22.41 0.0M
2024-10-16 21.35 21.35 21.35 21.35 0.0M
2024-10-15 20.34 20.34 20.34 20.34 0.0M
2024-10-14 19.38 19.38 19.38 19.38 0.0M
2024-10-11 18.46 18.46 18.46 18.46 0.0M
2024-10-10 17.39 17.59 17.39 17.59 0.0M
2024-10-09 16.76 16.76 16.76 16.76 0.0M
2024-10-08 15.97 15.97 15.97 15.97 0.0M
2024-10-03 15.21 15.21 15.21 15.21 0.0M
2024-10-01 13.80 14.49 13.11 14.49 0.0M
2024-09-30 13.80 13.80 13.80 13.80 0.0M
2024-09-27 13.15 13.15 13.15 13.15 0.0M
2024-09-26 12.53 12.53 12.53 12.53 0.0M
2024-09-25 11.94 11.94 11.94 11.94 0.0M
2024-09-24 11.38 11.38 11.38 11.38 0.0M
2024-09-23 9.85 10.84 9.82 10.84 0.0M
2024-09-20 11.41 11.41 10.33 10.33 0.0M
2024-09-19 11.85 11.85 10.73 10.87 0.0M
2024-09-12 11.29 11.29 11.29 11.29 0.0M
2024-09-09 10.76 10.76 10.76 10.76 0.0M
2024-09-06 10.25 10.25 10.25 10.25 0.0M
2024-09-04 9.77 9.77 9.77 9.77 0.0M
2024-09-02 9.31 9.31 9.31 9.31 0.0M
2024-08-30 9.75 9.75 9.75 9.75 0.0M
2024-08-29 10.26 10.26 10.26 10.26 0.0M
2024-08-28 11.35 11.35 10.79 10.79 0.0M
2024-08-26 11.35 11.35 11.35 11.35 0.0M
2024-08-13 11.40 11.40 11.40 11.40 0.0M
2024-06-25 12.00 12.00 12.00 12.00 0.0M
2024-06-03 12.00 12.00 12.00 12.00 0.0M
2024-05-30 12.61 12.61 12.61 12.61 0.0M
2024-03-28 12.61 12.61 12.61 12.61 0.0M
2024-03-21 12.01 12.01 12.01 12.01 0.0M
2024-03-20 13.96 13.96 12.64 12.64 0.0M
2024-01-16 14.70 14.70 13.30 13.30 0.0M
2024-01-15 14.00 14.00 14.00 14.00 0.0M
2024-01-12 13.78 13.78 13.78 13.78 0.0M
2024-01-10 13.13 13.13 13.13 13.13 0.0M
2024-01-08 12.51 12.51 12.51 12.51 0.0M
2024-01-05 11.92 11.92 11.92 11.92 0.0M
2024-01-04 11.36 11.36 11.36 11.36 0.0M
2024-01-03 10.82 10.82 10.82 10.82 0.0M
2024-01-02 10.31 10.31 10.31 10.31 0.0M
2024-01-01 9.82 9.82 9.82 9.82 0.0M