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
2023-12-29 137.00 141.80 135.50 139.10 0.1M
2023-12-28 142.60 146.70 135.25 137.05 0.1M
2023-12-27 149.90 151.00 140.00 142.15 0.1M
2023-12-26 157.00 158.00 145.25 148.75 0.1M
2023-12-22 158.00 158.05 145.00 150.25 0.1M
2023-12-21 136.00 153.95 135.60 151.20 0.1M
2023-12-20 164.70 168.90 143.00 144.20 0.3M
2023-12-19 149.10 163.75 149.00 156.05 0.6M
2023-12-18 124.70 142.80 124.00 142.80 0.5M
2023-12-15 123.25 124.65 118.00 119.00 0.0M
2023-12-14 121.40 125.90 120.00 121.40 0.1M
2023-12-13 122.75 123.50 114.00 117.25 0.0M
2023-12-12 119.70 121.70 114.65 120.25 0.1M
2023-12-11 117.00 117.90 114.90 116.75 0.0M
2023-12-08 110.00 113.90 104.30 112.10 0.0M
2023-12-07 110.55 116.50 107.90 109.35 0.0M
2023-12-06 110.25 113.50 109.80 112.95 0.0M
2023-12-05 111.10 111.10 108.25 109.50 0.0M
2023-12-04 122.90 122.90 108.95 109.90 0.1M
2023-12-01 120.00 122.80 116.00 117.65 0.0M
2023-11-30 123.50 128.45 113.25 117.58 0.0M
2023-11-29 113.20 125.00 113.20 123.18 0.1M
2023-11-28 107.31 114.90 105.25 111.73 0.1M
2023-11-24 103.45 105.00 102.50 103.20 0.0M
2023-11-23 106.40 106.40 102.31 103.45 0.0M
2023-11-22 100.45 107.00 97.60 104.51 0.0M
2023-11-21 105.84 105.84 102.00 103.43 0.0M
2023-11-20 104.77 106.00 103.65 104.00 0.0M
2023-11-17 102.69 106.00 101.20 104.77 0.1M
2023-11-16 103.75 103.75 100.61 102.56 0.0M
2023-11-15 102.02 103.00 100.30 101.56 0.0M
2023-11-13 98.40 102.00 98.40 100.09 0.0M
2023-11-12 103.99 103.99 100.00 101.70 0.0M
2023-11-10 98.10 102.80 97.11 99.46 0.0M
2023-11-09 95.94 98.75 95.94 97.79 0.0M
2023-11-08 96.98 96.98 93.40 93.78 0.0M
2023-11-07 93.00 95.00 93.00 94.40 0.0M
2023-11-06 94.50 97.80 92.00 92.77 0.0M
2023-11-03 98.00 98.00 94.35 94.74 0.0M
2023-11-02 95.70 97.25 94.31 94.53 0.0M
2023-11-01 94.25 97.45 94.10 94.59 0.0M
2023-10-31 96.65 96.65 94.90 94.95 0.0M
2023-10-30 96.85 97.00 94.55 95.85 0.0M
2023-10-27 98.50 98.50 93.00 94.25 0.0M
2023-10-26 97.90 97.90 91.25 93.90 0.0M
2023-10-25 94.00 97.50 94.00 96.20 0.0M
2023-10-23 96.00 96.00 93.30 94.05 0.0M
2023-10-20 99.60 99.60 95.30 96.00 0.0M
2023-10-19 96.00 97.90 95.25 96.95 0.0M
2023-10-18 98.90 98.90 96.05 96.90 0.0M
2023-10-17 99.35 99.35 97.00 97.45 0.0M
2023-10-16 99.70 99.70 95.95 97.80 0.0M
2023-10-13 97.15 99.00 97.10 97.70 0.0M
2023-10-12 99.00 99.60 96.30 97.70 0.0M
2023-10-11 98.95 99.50 96.05 98.65 0.0M
2023-10-10 98.60 99.65 96.00 96.05 0.0M
2023-10-09 95.25 98.95 95.05 97.65 0.0M
2023-10-06 99.95 99.95 96.00 96.45 0.0M
2023-10-05 96.35 101.20 96.25 98.00 0.0M
2023-10-04 98.65 99.25 96.60 98.50 0.0M
2023-10-03 102.75 102.75 98.80 100.20 0.0M
2023-09-29 97.40 100.95 97.40 100.30 0.0M
2023-09-28 103.80 103.80 98.50 99.70 0.0M
2023-09-27 100.00 100.00 98.00 98.35 0.0M
2023-09-26 100.95 101.00 98.00 99.45 0.0M
2023-09-25 95.20 102.10 95.20 98.60 0.0M
2023-09-22 98.70 100.10 97.00 98.40 0.0M
2023-09-21 103.40 104.60 98.40 100.05 0.0M
2023-09-20 100.00 101.80 100.00 100.05 0.0M
2023-09-18 101.95 105.95 100.00 100.10 0.0M
2023-09-15 108.50 108.50 100.00 100.75 0.0M
2023-09-14 105.20 105.20 100.00 101.25 0.0M
2023-09-13 106.30 106.30 100.00 101.05 0.0M
2023-09-12 105.20 110.00 101.55 103.00 0.0M
2023-09-11 107.95 113.70 106.00 108.70 0.0M
2023-09-08 99.80 108.60 97.00 105.80 0.1M
2023-09-07 99.85 99.85 95.75 98.25 0.0M
2023-09-06 100.50 100.50 95.00 96.95 0.0M
2023-09-05 104.50 104.90 98.00 99.25 0.0M
2023-09-04 100.75 101.95 99.00 100.30 0.0M
2023-09-01 101.90 103.00 99.30 100.75 0.0M
2023-08-31 98.45 101.85 98.00 100.70 0.0M
2023-08-30 103.20 103.20 98.05 101.35 0.0M
2023-08-29 100.95 101.60 98.00 100.50 0.0M
2023-08-28 98.45 102.00 96.10 100.40 0.0M
2023-08-25 99.80 99.80 95.50 96.00 0.0M
2023-08-24 99.90 101.00 97.20 98.15 0.0M
2023-08-23 98.00 101.00 96.30 97.65 0.0M
2023-08-22 98.00 99.35 96.00 97.55 0.0M
2023-08-21 98.50 100.90 98.00 98.20 0.0M
2023-08-18 104.50 104.50 98.00 100.15 0.0M
2023-08-17 96.00 104.40 96.00 102.10 0.0M
2023-08-16 96.00 102.00 95.60 96.15 0.0M
2023-08-14 103.50 103.50 97.00 100.45 0.0M
2023-08-11 101.15 103.50 101.15 102.50 0.0M
2023-08-10 102.00 106.70 101.15 103.45 0.0M
2023-08-09 108.40 108.40 101.65 105.10 0.0M
2023-08-08 106.60 108.00 105.10 106.00 0.0M
2023-08-07 105.10 107.80 104.00 105.00 0.0M
2023-08-04 101.00 107.60 101.00 105.15 0.0M
2023-08-03 103.50 104.45 101.50 102.35 0.0M
2023-08-02 106.40 106.40 102.50 102.90 0.0M
2023-08-01 104.00 106.80 103.50 104.85 0.0M
2023-07-31 106.95 106.95 103.55 105.97 0.0M
2023-07-28 101.50 106.99 101.50 105.16 0.0M
2023-07-27 102.01 104.50 102.01 103.28 0.0M
2023-07-26 104.00 104.00 102.30 103.51 0.0M
2023-07-25 104.00 104.90 102.00 104.11 0.0M
2023-07-24 100.50 106.40 100.50 103.37 0.0M
2023-07-21 106.00 106.00 99.00 102.16 0.0M
2023-07-20 108.89 108.89 103.00 104.97 0.0M
2023-07-19 108.22 109.45 107.00 107.74 0.0M
2023-07-18 103.01 108.50 103.01 106.10 0.0M
2023-07-17 106.50 106.50 100.00 102.22 0.0M
2023-07-14 89.20 108.61 89.20 100.88 0.1M
2023-07-13 90.80 90.80 89.56 90.51 0.0M
2023-07-12 92.00 92.00 80.66 90.80 0.0M
2023-07-11 90.00 91.64 88.10 89.83 0.0M
2023-07-10 89.02 92.89 87.10 90.00 0.0M
2023-07-07 91.50 91.60 88.00 90.66 0.0M
2023-07-06 92.35 93.00 85.00 90.31 0.0M
2023-07-05 92.00 93.50 90.50 91.66 0.0M
2023-07-04 93.18 94.99 91.50 91.93 0.0M
2023-07-03 98.30 98.30 90.51 91.62 0.0M
2023-06-30 95.95 95.95 93.52 94.00 0.0M
2023-06-28 96.80 96.80 93.00 94.02 0.0M
2023-06-27 93.35 93.95 90.54 93.24 0.0M
2023-06-26 93.00 96.00 92.90 93.56 0.0M
2023-06-23 97.95 98.00 93.15 93.56 0.0M
2023-06-22 95.55 97.28 95.05 95.71 0.0M
2023-06-21 97.05 98.60 93.00 95.71 0.0M
2023-06-20 97.59 102.00 97.00 98.61 0.0M
2023-06-19 101.95 101.95 97.40 99.58 0.0M
2023-06-16 99.75 100.89 98.60 99.47 0.0M
2023-06-15 97.05 98.70 97.05 98.64 0.0M
2023-06-14 96.65 98.70 96.52 98.40 0.0M
2023-06-13 98.00 98.99 96.12 98.01 0.0M
2023-06-12 97.15 98.25 95.15 97.89 0.0M
2023-06-09 96.00 97.35 95.50 97.14 0.0M
2023-06-08 97.95 97.95 94.51 95.74 0.0M
2023-06-07 97.90 97.90 95.00 96.02 0.0M
2023-06-06 95.90 96.95 94.10 94.63 0.0M
2023-06-05 93.75 95.99 93.75 94.85 0.0M
2023-06-02 96.55 98.00 93.20 96.18 0.0M
2023-06-01 96.95 97.00 94.60 95.08 0.0M
2023-05-31 93.60 95.65 92.50 93.80 0.0M
2023-05-30 95.00 95.90 92.50 94.05 0.0M
2023-05-29 95.35 98.60 94.05 94.35 0.0M
2023-05-26 94.00 100.00 93.30 95.00 0.0M
2023-05-25 97.50 98.00 94.00 97.85 0.0M
2023-05-24 95.70 97.65 94.00 95.40 0.0M
2023-05-23 96.00 96.00 94.00 94.35 0.0M
2023-05-22 94.55 97.50 94.50 96.50 0.0M
2023-05-19 96.50 99.80 93.00 94.50 0.0M
2023-05-18 102.40 102.40 97.00 97.70 0.0M
2023-05-17 101.85 101.85 96.35 99.80 0.0M
2023-05-16 99.90 101.55 95.00 97.30 0.0M
2023-05-15 109.80 113.80 96.20 100.10 0.1M
2023-05-12 111.70 111.70 105.00 106.60 0.0M
2023-05-11 104.70 108.80 101.10 107.60 0.0M
2023-05-10 105.35 105.35 102.50 102.60 0.0M
2023-05-09 107.00 110.00 103.60 105.35 0.0M
2023-05-08 103.50 107.00 103.50 104.70 0.0M
2023-05-05 103.00 107.85 103.00 103.45 0.0M
2023-05-04 102.65 105.45 102.50 103.10 0.0M
2023-05-03 105.40 108.25 100.95 102.65 0.0M
2023-05-02 105.00 108.90 105.00 105.40 0.0M
2023-04-28 107.45 107.45 104.25 105.16 0.0M
2023-04-27 107.50 107.50 103.61 105.11 0.0M
2023-04-26 106.25 108.00 105.10 105.95 0.0M
2023-04-25 108.69 109.70 105.70 108.54 0.0M
2023-04-24 105.10 107.25 105.10 106.52 0.0M
2023-04-21 106.17 109.00 105.00 106.94 0.0M
2023-04-20 106.18 109.00 105.15 108.89 0.0M
2023-04-19 104.10 108.50 104.10 106.18 0.0M
2023-04-18 107.00 108.00 106.20 107.72 0.0M
2023-04-17 107.40 108.80 105.00 107.79 0.0M
2023-04-13 109.00 109.75 106.00 107.48 0.0M
2023-04-12 109.90 109.90 107.00 107.06 0.0M
2023-04-11 113.00 113.90 109.00 109.90 0.0M
2023-04-10 113.69 113.69 107.80 110.42 0.0M
2023-04-06 112.24 112.24 104.34 110.10 0.0M
2023-04-05 103.95 114.80 103.90 108.97 0.0M
2023-04-03 95.60 104.00 95.60 102.54 0.0M
2023-03-31 95.50 97.85 92.90 95.55 0.0M
2023-03-29 95.00 98.40 94.05 95.95 0.0M
2023-03-28 97.40 97.40 93.10 95.40 0.0M
2023-03-27 101.00 101.00 95.95 96.50 0.0M
2023-03-24 100.50 102.00 100.10 100.60 0.0M
2023-03-23 99.10 106.00 99.10 103.35 0.0M
2023-03-22 100.90 102.00 99.50 100.85 0.0M
2023-03-21 100.05 103.50 99.05 100.40 0.0M
2023-03-20 104.90 104.90 101.10 101.55 0.0M
2023-03-17 107.00 107.90 100.20 103.35 0.0M
2023-03-16 104.50 105.50 102.00 103.35 0.0M
2023-03-15 105.75 105.95 103.05 104.55 0.0M
2023-03-14 105.05 106.00 103.00 104.40 0.0M
2023-03-13 108.00 112.00 105.20 106.35 0.0M
2023-03-10 107.00 111.00 103.90 108.00 0.0M
2023-03-09 110.95 111.80 108.50 108.65 0.0M
2023-03-08 109.10 112.00 108.05 109.55 0.0M
2023-03-06 112.10 115.80 109.20 109.90 0.0M
2023-03-03 117.00 117.00 112.50 112.80 0.0M
2023-03-02 109.00 120.00 109.00 115.30 0.0M
2023-03-01 109.00 110.80 108.55 108.80 0.0M
2023-02-28 112.80 112.80 107.05 109.95 0.0M
2023-02-27 110.10 113.00 107.05 108.55 0.0M
2023-02-24 113.80 114.50 111.00 111.00 0.0M
2023-02-23 111.10 113.65 110.15 111.00 0.0M
2023-02-22 115.20 116.00 111.55 112.50 0.0M
2023-02-21 117.65 117.65 114.65 116.10 0.0M
2023-02-20 114.25 123.70 114.10 115.25 0.0M
2023-02-17 113.80 120.90 111.15 113.20 0.0M
2023-02-16 113.80 116.90 113.00 113.70 0.0M
2023-02-15 114.70 118.00 109.95 112.55 0.0M
2023-02-14 119.50 119.65 112.00 114.25 0.0M
2023-02-13 115.30 119.95 114.10 116.65 0.0M
2023-02-10 115.10 122.00 113.35 118.25 0.0M
2023-02-09 115.50 121.90 115.10 117.35 0.0M
2023-02-08 119.00 119.00 114.00 118.20 0.0M
2023-02-07 113.00 119.95 112.00 113.80 0.0M
2023-02-06 118.35 118.35 111.10 112.35 0.0M
2023-02-03 127.00 127.00 108.00 113.65 0.0M
2023-02-02 121.85 126.95 116.05 124.05 0.0M
2023-02-01 126.80 126.80 121.70 121.85 0.0M
2023-01-31 125.00 125.00 117.60 120.00 0.0M
2023-01-30 132.00 132.00 120.50 125.65 0.0M
2023-01-27 116.90 137.90 115.00 126.35 0.1M
2023-01-25 118.50 119.50 113.60 116.00 0.0M
2023-01-24 116.00 118.00 113.00 113.95 0.0M
2023-01-23 118.00 118.00 110.00 114.95 0.0M
2023-01-20 113.00 125.40 110.25 117.40 0.0M
2023-01-19 106.35 114.00 106.30 111.60 0.0M
2023-01-18 108.95 108.95 106.05 106.95 0.0M
2023-01-17 107.00 108.30 105.00 106.00 0.0M
2023-01-16 103.10 110.90 103.10 106.90 0.0M
2023-01-13 106.00 108.95 102.00 108.05 0.0M
2023-01-12 106.00 107.00 104.65 106.45 0.0M
2023-01-11 108.50 108.50 104.15 105.60 0.0M
2023-01-10 107.00 107.00 103.00 103.65 0.0M
2023-01-09 105.00 109.70 105.00 105.40 0.0M
2023-01-06 103.80 105.95 103.00 105.00 0.0M
2023-01-05 102.25 105.00 100.50 104.60 0.0M
2023-01-04 105.10 105.60 98.00 101.80 0.0M
2023-01-03 110.95 110.95 105.00 106.45 0.0M
2023-01-02 101.00 114.90 96.20 106.55 0.0M