Raminfo

RINF
🏛️ india →
90.66
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
2021-12-31 122.00 142.90 121.00 141.90 0.2M
2021-12-30 113.40 125.00 107.00 119.10 0.2M
2021-12-29 94.50 113.40 94.50 110.85 0.2M
2021-12-28 91.25 98.70 90.30 94.50 0.1M
2021-12-27 90.35 92.00 88.50 90.40 0.1M
2021-12-24 91.50 91.50 85.50 90.35 0.0M
2021-12-23 89.35 90.40 86.70 89.50 0.0M
2021-12-22 93.50 93.95 87.00 88.25 0.0M
2021-12-21 92.00 94.60 89.00 92.05 0.0M
2021-12-20 92.40 93.95 80.10 92.10 0.0M
2021-12-17 94.50 97.00 90.25 91.65 0.0M
2021-12-16 95.00 99.70 93.10 94.70 0.1M
2021-12-15 93.00 97.00 92.00 94.05 0.1M
2021-12-14 90.00 93.50 88.10 91.00 0.0M
2021-12-13 90.50 92.25 89.50 90.45 0.0M
2021-12-10 82.75 94.00 82.05 89.50 0.1M
2021-12-09 84.50 84.75 78.00 83.40 0.0M
2021-12-08 85.95 88.00 83.00 84.50 0.0M
2021-12-07 90.00 93.80 82.10 84.70 0.1M
2021-12-06 80.50 95.00 78.65 88.85 0.2M
2021-12-03 82.30 85.00 78.55 79.75 0.1M
2021-12-02 80.50 86.00 78.45 80.25 0.2M
2021-12-01 65.50 77.85 65.50 77.85 0.3M
2021-11-30 64.45 65.75 63.50 64.90 0.0M
2021-11-29 63.00 65.50 61.00 63.60 0.0M
2021-11-26 65.25 66.60 63.00 65.65 0.0M
2021-11-25 66.50 67.10 65.45 65.65 0.0M
2021-11-24 70.00 70.00 66.10 67.45 0.0M
2021-11-23 65.25 68.00 63.00 67.65 0.0M
2021-11-22 69.70 69.70 64.50 65.20 0.0M
2021-11-18 69.50 70.90 68.05 70.30 0.0M
2021-11-17 71.25 72.00 69.50 70.80 0.1M
2021-11-16 66.75 72.50 66.00 69.70 0.1M
2021-11-15 70.45 70.45 67.00 68.20 0.0M
2021-11-12 63.25 66.00 63.25 65.00 0.0M
2021-11-11 64.25 67.50 63.00 64.90 0.0M
2021-11-10 62.60 64.90 62.60 64.65 0.0M
2021-11-09 65.25 65.45 61.05 64.55 0.0M
2021-11-08 65.35 67.00 62.75 65.25 0.0M
2021-11-04 64.40 70.00 63.00 64.90 0.0M
2021-11-03 62.50 63.70 56.25 63.05 0.0M
2021-11-02 62.60 63.50 62.50 63.20 0.0M
2021-11-01 62.75 63.85 62.15 63.20 0.0M
2021-10-29 62.75 64.90 56.10 63.90 0.0M
2021-10-28 65.00 67.00 62.90 64.75 0.0M
2021-10-27 63.50 65.70 61.00 64.95 0.0M
2021-10-26 65.00 65.00 62.50 63.05 0.0M
2021-10-25 62.55 66.80 62.55 64.20 0.0M
2021-10-22 67.00 67.90 63.65 64.50 0.0M
2021-10-21 67.00 68.35 65.00 66.25 0.0M
2021-10-20 69.30 69.30 65.00 65.85 0.0M
2021-10-19 66.00 69.90 65.00 68.10 0.0M
2021-10-18 69.75 70.00 63.65 65.40 0.0M
2021-10-14 69.25 71.45 68.00 69.85 0.0M
2021-10-13 69.75 74.25 68.45 70.80 0.0M
2021-10-12 71.25 72.90 68.75 71.10 0.0M
2021-10-11 71.70 74.25 68.10 71.20 0.0M
2021-10-08 70.00 73.05 68.30 69.95 0.1M
2021-10-07 61.75 69.00 61.75 68.20 0.1M
2021-10-06 61.10 63.60 60.00 62.20 0.0M
2021-10-05 61.95 61.95 59.30 61.35 0.0M
2021-10-04 59.85 60.40 58.00 59.65 0.1M
2021-10-01 58.40 59.95 57.80 58.95 0.0M
2021-09-30 60.00 60.00 57.50 58.55 0.0M
2021-09-29 60.45 60.45 58.50 59.45 0.0M
2021-09-28 60.80 60.80 58.10 59.30 0.0M
2021-09-27 58.50 60.25 58.05 58.85 0.1M
2021-09-24 60.90 61.50 58.00 59.50 0.0M
2021-09-23 60.25 62.50 58.50 61.10 0.0M
2021-09-22 56.95 59.70 56.00 59.35 0.1M
2021-09-21 59.80 59.80 54.00 56.05 0.0M
2021-09-20 59.70 59.70 55.20 56.70 0.0M
2021-09-17 60.25 60.50 58.70 59.70 0.0M
2021-09-16 63.90 63.90 59.10 60.10 0.0M
2021-09-15 61.75 63.45 57.10 62.55 0.0M
2021-09-14 62.15 63.00 60.80 61.85 0.0M
2021-09-13 62.15 63.95 60.50 63.60 0.1M
2021-09-09 60.70 62.50 57.40 62.15 0.0M
2021-09-08 60.00 62.00 57.20 58.55 0.0M
2021-09-07 62.45 62.70 58.50 59.95 0.0M
2021-09-06 60.70 62.65 60.00 60.65 0.0M
2021-09-03 62.15 62.40 60.50 60.80 0.0M
2021-09-02 63.25 63.90 60.00 62.15 0.0M
2021-09-01 66.00 66.50 63.00 64.15 0.0M
2021-08-31 65.75 67.25 64.15 66.85 0.0M
2021-08-30 64.90 68.00 62.60 66.60 0.0M
2021-08-27 62.55 63.80 59.20 62.95 0.0M
2021-08-26 66.00 66.00 60.60 61.30 0.0M
2021-08-25 62.15 65.00 62.15 64.75 0.0M
2021-08-24 64.80 64.80 59.50 62.15 0.0M
2021-08-23 69.85 69.85 60.00 62.70 0.0M
2021-08-20 71.90 71.90 65.00 66.40 0.0M
2021-08-18 71.75 71.75 67.40 69.80 0.0M
2021-08-17 72.50 72.50 68.30 70.35 0.0M
2021-08-16 69.80 70.00 64.60 69.50 0.1M
2021-08-13 60.25 63.90 60.25 63.70 0.1M
2021-08-12 56.50 61.25 56.50 60.85 0.1M
2021-08-11 61.00 63.00 54.95 57.15 0.1M
2021-08-10 66.00 66.00 60.00 61.05 0.1M
2021-08-09 67.25 68.00 65.00 66.35 0.0M
2021-08-06 67.75 69.00 64.50 67.85 0.0M
2021-08-05 67.20 69.00 64.00 67.40 0.0M
2021-08-04 69.55 70.25 67.40 68.70 0.0M
2021-08-03 70.50 72.45 69.30 70.70 0.0M
2021-08-02 68.75 75.20 68.20 71.55 0.0M
2021-07-30 67.55 70.00 67.55 69.50 0.0M
2021-07-29 69.00 70.25 68.05 69.25 0.1M
2021-07-28 74.75 74.75 67.00 69.35 0.1M
2021-07-27 76.00 77.00 72.00 74.25 0.1M
2021-07-26 65.35 76.50 60.60 74.55 0.3M
2021-07-23 61.75 67.00 58.00 65.35 0.1M
2021-07-22 55.00 63.90 51.00 60.65 0.2M
2021-07-20 47.25 57.50 47.25 55.70 0.2M
2021-07-19 47.30 48.80 46.50 47.95 0.0M
2021-07-16 48.15 48.70 47.25 48.40 0.0M
2021-07-15 47.00 49.25 46.10 48.15 0.1M
2021-07-14 49.05 49.05 46.10 46.90 0.0M
2021-07-13 49.95 49.95 46.70 48.05 0.0M
2021-07-12 51.70 51.70 47.50 47.85 0.0M
2021-07-09 53.40 53.40 48.00 49.75 0.0M
2021-07-08 54.25 54.25 49.50 50.10 0.1M
2021-07-07 50.85 53.90 48.75 50.15 0.1M
2021-07-06 45.00 49.75 44.00 48.45 0.1M
2021-07-05 44.00 45.95 43.25 45.25 0.1M
2021-07-02 45.00 46.00 44.50 44.90 0.0M
2021-07-01 43.40 46.50 43.40 45.75 0.0M
2021-06-30 43.50 44.65 43.10 44.30 0.0M
2021-06-29 44.25 46.00 43.50 44.55 0.0M
2021-06-28 44.50 47.00 43.75 44.90 0.1M
2021-06-25 42.00 45.80 41.65 44.30 0.1M
2021-06-24 42.75 43.25 42.20 42.70 0.0M
2021-06-23 43.70 44.20 41.75 43.85 0.0M
2021-06-22 42.00 44.00 42.00 43.90 0.0M
2021-06-21 42.00 45.00 41.50 43.15 0.0M
2021-06-18 42.10 44.00 41.40 43.35 0.0M
2021-06-17 43.85 44.00 41.50 43.05 0.0M
2021-06-16 43.25 44.30 43.25 44.05 0.0M
2021-06-15 44.15 44.20 43.25 43.80 0.0M
2021-06-14 44.70 44.70 43.50 43.80 0.0M
2021-06-11 44.00 44.00 43.15 43.60 0.0M
2021-06-10 42.00 44.00 40.75 43.80 0.0M
2021-06-09 43.50 44.95 41.80 42.80 0.0M
2021-06-08 45.00 46.00 42.00 44.45 0.0M
2021-06-07 41.10 44.80 41.10 44.30 0.1M
2021-06-04 41.20 42.40 39.25 41.55 0.1M
2021-06-03 40.95 40.95 39.25 40.10 0.0M
2021-06-02 39.95 40.90 39.05 40.35 0.0M
2021-06-01 39.80 41.00 38.50 39.20 0.0M
2021-05-31 42.00 42.50 39.00 40.95 0.0M
2021-05-28 43.80 44.00 37.20 41.15 0.0M
2021-05-27 45.50 46.50 43.50 44.50 0.0M
2021-05-26 40.00 45.75 38.75 44.70 0.1M
2021-05-25 37.50 39.80 35.10 38.15 0.1M
2021-05-24 32.50 38.25 31.50 37.10 0.1M
2021-05-21 32.55 33.45 31.00 32.45 0.0M
2021-05-20 33.50 33.50 31.60 31.90 0.0M
2021-05-19 33.00 33.00 31.30 32.45 0.0M
2021-05-18 31.30 32.95 31.30 32.65 0.0M
2021-05-17 31.25 32.80 31.10 32.30 0.0M
2021-05-14 31.00 32.75 31.00 31.70 0.0M
2021-05-12 32.00 33.60 30.70 32.00 0.0M
2021-05-11 32.00 32.90 31.10 32.00 0.0M
2021-05-10 32.70 33.00 31.00 32.95 0.0M
2021-05-07 33.00 33.00 30.80 31.15 0.0M
2021-05-06 32.80 32.80 32.00 32.70 0.0M
2021-05-05 31.85 32.00 31.10 32.00 0.0M
2021-05-04 30.55 31.60 30.55 31.55 0.0M
2021-04-30 31.90 31.90 31.70 31.75 0.0M
2021-04-29 31.75 31.75 30.15 31.25 0.0M
2021-04-28 31.05 32.00 30.95 31.05 0.0M
2021-04-27 31.95 32.05 30.50 32.00 0.0M
2021-04-26 32.10 32.10 30.05 30.90 0.0M
2021-04-23 31.05 33.00 31.00 32.10 0.0M
2021-04-22 29.10 33.80 29.10 31.35 0.0M
2021-04-20 31.00 31.75 30.00 30.10 0.0M
2021-04-19 30.05 30.50 30.05 30.50 0.0M
2021-04-16 30.10 31.50 28.80 30.20 0.0M
2021-04-15 31.60 32.00 29.50 30.55 0.0M
2021-04-13 32.80 32.85 31.00 32.60 0.0M
2021-04-12 34.70 35.40 30.05 33.05 0.0M
2021-04-09 34.00 39.00 33.05 35.40 0.0M
2021-04-08 33.80 35.80 32.75 35.25 0.0M
2021-04-07 31.15 32.80 31.15 32.80 0.0M
2021-04-06 30.00 31.25 28.80 29.85 0.0M
2021-04-05 31.50 31.55 28.85 30.05 0.0M
2021-04-01 30.90 31.60 29.00 30.80 0.0M
2021-03-31 29.90 31.50 29.20 30.40 0.0M
2021-03-30 29.90 32.75 29.90 30.45 0.0M
2021-03-26 32.65 32.65 30.20 31.00 0.0M
2021-03-25 31.85 33.00 30.15 30.55 0.0M
2021-03-24 30.05 33.85 29.80 33.50 0.0M
2021-03-23 31.00 31.20 29.85 30.80 0.0M
2021-03-22 31.05 31.65 31.05 31.20 0.0M
2021-03-19 31.00 33.55 31.00 32.15 0.0M
2021-03-18 32.85 34.95 31.80 31.80 0.0M
2021-03-17 34.95 34.95 32.85 34.35 0.0M
2021-03-16 32.65 34.90 32.05 34.80 0.0M
2021-03-15 34.10 34.65 31.80 33.55 0.0M
2021-03-12 35.75 35.75 32.75 34.10 0.0M
2021-03-10 34.90 34.90 32.80 34.50 0.0M
2021-03-09 32.00 35.55 31.35 34.95 0.0M
2021-03-08 32.35 34.60 31.20 33.50 0.0M
2021-03-05 32.30 34.40 32.30 32.35 0.0M
2021-03-04 33.00 34.65 31.80 34.40 0.0M
2021-03-03 30.35 33.55 30.00 32.75 0.0M
2021-03-02 29.90 31.00 29.70 30.50 0.0M
2021-03-01 30.80 31.00 29.20 30.85 0.0M
2021-02-26 30.45 31.45 29.40 29.90 0.0M
2021-02-25 31.95 31.95 28.80 30.25 0.0M
2021-02-24 30.65 31.95 30.00 31.95 0.0M
2021-02-23 30.10 31.90 30.05 31.55 0.0M
2021-02-22 32.60 32.60 30.00 31.00 0.0M
2021-02-19 31.50 32.25 30.60 32.00 0.0M
2021-02-18 33.65 33.65 29.00 30.50 0.0M
2021-02-17 32.30 32.30 31.50 31.50 0.0M
2021-02-16 32.60 33.50 29.10 32.40 0.0M
2021-02-15 30.00 31.40 30.00 30.80 0.0M
2021-02-12 29.90 29.90 28.55 28.55 0.0M
2021-02-11 28.50 30.25 26.25 28.35 0.0M
2021-02-10 27.85 28.95 26.15 27.50 0.0M
2021-02-09 28.85 29.50 28.70 28.90 0.1M
2021-02-08 30.95 30.95 29.25 29.25 0.0M
2021-02-05 30.00 31.00 29.10 30.05 0.0M
2021-02-04 30.25 30.35 28.85 30.10 0.0M
2021-02-03 31.25 31.25 28.70 28.95 0.0M
2021-02-02 31.55 32.25 29.30 29.80 0.0M
2021-02-01 32.00 32.00 30.40 30.75 0.0M
2021-01-29 31.70 34.70 31.70 32.00 0.0M
2021-01-28 33.00 33.20 32.05 33.20 0.0M
2021-01-27 31.65 32.85 31.60 31.65 0.0M
2021-01-25 31.75 32.00 31.75 31.75 0.0M
2021-01-22 34.50 34.50 32.00 32.00 0.0M
2021-01-21 32.65 35.70 32.50 33.65 0.0M
2021-01-20 35.85 35.85 32.75 34.00 0.0M
2021-01-19 37.65 37.65 34.15 34.15 0.0M
2021-01-18 39.10 39.10 35.90 35.90 0.0M
2021-01-15 36.00 37.95 35.45 37.75 0.0M
2021-01-14 38.00 38.15 37.00 37.30 0.0M
2021-01-13 34.10 37.00 33.55 36.35 0.0M
2021-01-12 32.50 35.30 32.50 35.30 0.0M
2021-01-11 36.95 36.95 33.45 33.65 0.0M
2021-01-08 38.90 38.90 35.20 35.20 0.0M
2021-01-07 37.05 37.05 37.05 37.05 0.0M
2021-01-06 35.30 35.30 35.30 35.30 0.0M
2021-01-05 33.65 33.65 33.65 33.65 0.0M
2021-01-04 32.05 32.05 32.05 32.05 0.0M
2021-01-01 30.55 30.55 30.55 30.55 0.0M