RIR Power Electronics

RIRL
🏛️ india →
357.75
Last Update: 2025-09-26
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
2022-12-30 369.80 379.45 360.05 372.50 0.0M
2022-12-29 371.65 371.65 355.35 361.40 0.0M
2022-12-28 372.55 374.00 358.10 367.60 0.0M
2022-12-27 379.90 379.90 360.50 370.30 0.0M
2022-12-26 332.25 366.45 331.55 366.45 0.0M
2022-12-23 350.00 359.80 349.00 349.00 0.0M
2022-12-22 380.00 386.00 367.35 367.35 0.0M
2022-12-21 410.00 410.00 383.00 386.65 0.0M
2022-12-20 385.40 409.50 385.40 402.05 0.0M
2022-12-19 388.00 400.00 381.70 395.75 0.0M
2022-12-16 385.05 399.95 385.05 389.70 0.0M
2022-12-15 397.00 403.00 385.10 400.50 0.0M
2022-12-14 402.00 402.00 389.15 394.85 0.0M
2022-12-13 390.00 408.25 380.00 397.05 0.0M
2022-12-12 418.15 429.90 394.90 394.90 0.0M
2022-12-09 413.00 415.65 378.00 415.65 0.1M
2022-12-08 377.90 377.90 352.10 377.90 0.0M
2022-12-07 343.55 343.55 343.55 343.55 0.0M
2022-12-06 298.00 312.35 298.00 312.35 0.0M
2022-12-05 305.75 305.75 295.60 297.50 0.0M
2022-12-02 305.90 308.95 285.65 305.75 0.0M
2022-12-01 305.00 310.00 295.00 298.20 0.0M
2022-11-30 299.25 307.95 299.25 301.15 0.0M
2022-11-29 314.95 314.95 293.10 299.25 0.0M
2022-11-28 299.00 306.95 292.00 305.25 0.0M
2022-11-25 309.95 309.95 287.80 294.75 0.0M
2022-11-24 313.95 313.95 296.60 301.70 0.0M
2022-11-23 320.00 320.00 297.00 303.60 0.0M
2022-11-22 306.10 317.30 306.10 310.50 0.0M
2022-11-21 298.85 313.85 291.10 310.05 0.0M
2022-11-18 296.00 304.90 292.00 298.95 0.0M
2022-11-17 304.00 305.10 290.00 295.90 0.0M
2022-11-16 319.95 326.95 303.05 305.10 0.0M
2022-11-15 326.55 334.95 307.55 318.95 0.0M
2022-11-14 325.00 345.95 320.15 320.15 0.0M
2022-11-11 350.00 350.00 327.50 336.95 0.0M
2022-11-10 342.60 342.60 330.00 342.60 0.0M
2022-11-09 326.30 326.30 326.00 326.30 0.0M
2022-11-07 329.00 329.00 308.00 310.80 0.0M
2022-11-04 322.00 322.00 322.00 322.00 0.0M
2022-11-03 306.70 306.70 306.70 306.70 0.0M
2022-11-02 265.10 292.10 265.10 292.10 0.0M
2022-11-01 307.40 307.40 278.20 278.20 0.1M
2022-10-31 292.80 292.80 292.80 292.80 0.0M
2022-10-28 278.90 278.90 278.90 278.90 0.0M
2022-10-27 260.00 265.65 253.20 265.65 0.0M
2022-10-25 257.00 260.40 245.05 253.00 0.0M
2022-10-24 262.70 262.70 245.00 252.85 0.0M
2022-10-21 245.00 256.20 243.00 250.20 0.0M
2022-10-20 249.60 249.60 237.15 244.00 0.0M
2022-10-19 243.15 260.00 243.10 249.60 0.0M
2022-10-18 256.00 256.00 245.60 249.40 0.0M
2022-10-17 238.00 254.80 238.00 251.75 0.0M
2022-10-14 250.20 255.20 242.65 244.95 0.0M
2022-10-13 270.00 270.00 255.40 255.40 0.0M
2022-10-12 268.80 268.80 268.80 268.80 0.0M
2022-10-11 256.00 256.00 256.00 256.00 0.0M
2022-10-10 237.00 243.85 230.50 243.85 0.0M
2022-10-07 233.50 234.00 228.00 232.25 0.0M
2022-10-06 222.90 222.90 222.90 222.90 0.0M
2022-10-04 210.00 212.30 203.00 212.30 0.0M
2022-10-03 202.50 211.85 199.00 202.20 0.0M
2022-09-30 205.45 212.00 198.00 201.85 0.0M
2022-09-29 216.00 216.00 205.00 205.45 0.0M
2022-09-28 207.00 213.90 207.00 211.75 0.0M
2022-09-27 200.05 211.10 200.00 204.55 0.0M
2022-09-26 206.00 215.75 199.45 201.05 0.0M
2022-09-23 209.70 214.00 204.00 209.90 0.0M
2022-09-22 224.00 224.00 204.50 209.70 0.0M
2022-09-21 221.95 221.95 210.20 214.85 0.0M
2022-09-20 215.95 224.40 208.60 217.05 0.0M
2022-09-19 227.30 233.00 215.95 216.30 0.0M
2022-09-16 236.90 238.90 225.80 227.30 0.0M
2022-09-15 236.00 239.00 229.85 237.05 0.0M
2022-09-14 228.00 240.85 227.35 232.05 0.0M
2022-09-13 238.00 238.00 222.80 229.95 0.0M
2022-09-12 238.00 238.00 228.00 230.35 0.0M
2022-09-09 238.30 240.65 228.05 231.20 0.0M
2022-09-08 245.00 245.00 230.00 233.60 0.0M
2022-09-07 240.90 240.90 231.00 236.25 0.0M
2022-09-06 239.15 242.55 233.00 238.40 0.0M
2022-09-05 235.00 240.00 230.05 231.35 0.0M
2022-09-02 237.80 237.80 228.00 230.30 0.0M
2022-09-01 230.00 239.00 225.05 226.60 0.0M
2022-08-30 235.00 235.00 228.05 230.50 0.0M
2022-08-29 228.00 237.90 224.00 226.85 0.0M
2022-08-26 245.70 250.30 232.60 235.65 0.0M
2022-08-25 241.25 248.25 230.00 239.50 0.0M
2022-08-24 244.00 244.00 230.40 236.50 0.0M
2022-08-23 230.00 245.95 222.55 234.40 0.0M
2022-08-22 247.50 247.50 233.70 234.25 0.0M
2022-08-19 250.70 250.70 242.00 246.00 0.0M
2022-08-18 249.00 249.00 238.35 242.45 0.0M
2022-08-17 251.65 251.65 242.00 250.85 0.0M
2022-08-16 239.70 239.70 239.70 239.70 0.0M
2022-08-12 237.95 242.00 226.20 228.30 0.0M
2022-08-11 241.75 247.00 231.10 238.10 0.0M
2022-08-10 262.70 264.50 241.55 241.75 0.0M
2022-08-08 254.25 254.25 247.00 254.25 0.0M
2022-08-05 239.00 242.15 237.90 242.15 0.0M
2022-08-04 229.50 230.65 214.50 230.65 0.0M
2022-08-03 208.00 219.95 208.00 219.70 0.0M
2022-08-02 213.85 218.80 207.00 209.50 0.0M
2022-08-01 221.80 221.80 210.05 214.85 0.0M
2022-07-29 216.60 220.00 211.00 214.10 0.0M
2022-07-28 221.80 221.80 206.05 216.25 0.0M
2022-07-27 224.00 224.00 210.00 211.55 0.0M
2022-07-26 224.00 224.50 217.25 219.70 0.0M
2022-07-25 231.80 231.80 218.00 220.10 0.0M
2022-07-22 230.00 231.80 218.00 223.00 0.0M
2022-07-21 220.80 220.80 220.00 220.80 0.0M
2022-07-20 205.00 210.60 195.30 210.30 0.0M
2022-07-19 206.50 206.60 198.30 200.60 0.0M
2022-07-18 200.00 204.40 197.00 201.10 0.0M
2022-07-15 196.70 206.00 196.35 200.05 0.0M
2022-07-14 196.55 203.95 195.60 200.70 0.0M
2022-07-13 206.95 208.80 196.65 198.45 0.0M
2022-07-12 206.50 206.80 195.50 198.90 0.0M
2022-07-11 209.95 209.95 201.20 203.80 0.0M
2022-07-08 200.00 205.50 199.00 203.70 0.0M
2022-07-07 200.00 204.95 195.05 200.90 0.0M
2022-07-06 205.00 205.00 195.00 195.80 0.0M
2022-07-05 198.00 203.95 197.00 201.15 0.0M
2022-07-04 207.00 207.00 192.60 198.45 0.0M
2022-07-01 209.70 209.70 195.35 198.35 0.0M
2022-06-30 201.50 207.55 195.00 202.05 0.0M
2022-06-29 190.00 203.70 189.65 197.70 0.0M
2022-06-28 220.60 220.60 199.60 199.60 0.0M
2022-06-27 210.10 210.10 210.10 210.10 0.0M
2022-06-24 200.10 200.10 200.10 200.10 0.0M
2022-06-23 188.70 190.60 185.20 190.60 0.0M
2022-06-22 181.00 181.55 172.95 181.55 0.0M
2022-06-21 165.00 174.05 163.00 172.95 0.0M
2022-06-20 188.95 188.95 164.00 165.80 0.0M
2022-06-17 195.00 195.00 176.60 182.20 0.0M
2022-06-16 209.95 209.95 190.00 195.10 0.0M
2022-06-15 212.95 212.95 202.00 204.25 0.0M
2022-06-14 210.60 218.65 200.00 202.25 0.0M
2022-06-13 220.00 220.00 205.00 210.60 0.0M
2022-06-10 206.00 230.30 203.00 225.05 0.0M
2022-06-09 210.00 224.00 202.60 209.40 0.0M
2022-06-08 231.95 234.70 205.00 211.00 0.0M
2022-06-07 241.35 244.35 224.05 225.85 0.0M
2022-06-06 234.95 239.70 220.20 236.60 0.0M
2022-06-03 239.90 242.90 224.10 230.65 0.0M
2022-06-02 251.85 251.85 231.90 232.55 0.0M
2022-06-01 255.90 261.95 239.50 244.10 0.0M
2022-05-31 265.00 273.00 251.75 252.00 0.0M
2022-05-30 287.90 287.90 261.45 265.00 0.0M
2022-05-27 255.60 275.85 255.00 275.20 0.0M
2022-05-26 280.00 288.00 260.75 262.75 0.0M
2022-05-25 275.00 283.95 274.35 274.45 0.0M
2022-05-24 319.05 319.05 288.75 288.75 0.0M
2022-05-23 303.90 303.90 303.90 303.90 0.0M
2022-05-20 289.45 289.45 289.45 289.45 0.0M
2022-05-19 266.95 275.70 249.50 275.70 0.0M
2022-05-18 262.60 262.60 262.60 262.60 0.0M
2022-05-17 250.10 250.10 250.10 250.10 0.0M
2022-05-16 235.00 238.20 226.90 238.20 0.0M
2022-05-13 225.90 226.90 222.00 226.90 0.0M
2022-05-12 237.30 240.00 215.40 216.10 0.0M
2022-05-11 259.90 274.95 233.95 239.30 0.0M
2022-05-10 265.20 285.00 255.00 259.90 0.0M
2022-05-09 273.00 280.25 264.00 273.05 0.0M
2022-05-06 298.00 298.00 280.15 286.40 0.0M
2022-05-05 282.00 299.00 282.00 292.95 0.0M
2022-05-04 292.00 299.00 277.35 281.95 0.0M
2022-05-02 309.00 309.00 285.00 291.85 0.0M
2022-04-29 300.00 309.95 286.20 297.25 0.0M
2022-04-28 290.00 308.00 282.60 292.05 0.0M
2022-04-27 299.50 313.75 290.10 291.95 0.0M
2022-04-26 318.95 318.95 295.00 299.20 0.0M
2022-04-25 280.20 318.60 280.20 304.65 0.0M
2022-04-22 310.00 319.95 301.60 310.90 0.0M
2022-04-21 330.00 345.00 310.00 312.35 0.0M
2022-04-20 296.00 320.00 295.60 314.90 0.0M
2022-04-19 320.00 320.00 292.25 303.05 0.0M
2022-04-18 339.95 339.95 305.00 312.80 0.0M
2022-04-13 339.00 340.00 325.60 328.65 0.0M
2022-04-12 342.80 342.80 320.60 335.95 0.0M
2022-04-11 353.00 353.00 322.10 333.55 0.0M
2022-04-08 347.00 359.90 301.20 331.30 0.0M
2022-04-07 343.25 343.25 320.00 332.10 0.0M
2022-04-06 312.05 312.05 312.05 312.05 0.0M
2022-04-05 297.20 297.20 297.20 297.20 0.0M
2022-04-04 283.05 283.05 283.05 283.05 0.0M
2022-04-01 250.05 269.60 250.05 269.60 0.0M
2022-03-31 280.80 280.80 254.10 256.80 0.0M
2022-03-30 247.00 267.45 247.00 267.45 0.0M
2022-03-29 260.00 260.00 254.75 254.75 0.0M
2022-03-28 287.85 287.85 268.15 268.15 0.0M
2022-03-25 297.00 297.00 281.25 282.25 0.0M
2022-03-24 299.45 299.45 280.00 288.10 0.0M
2022-03-23 304.85 309.00 285.05 293.55 0.0M
2022-03-22 310.00 314.95 295.05 298.85 0.0M
2022-03-21 319.95 323.00 298.00 304.95 0.0M
2022-03-17 305.00 315.45 297.00 308.60 0.0M
2022-03-16 290.00 302.00 284.50 300.70 0.0M
2022-03-15 286.50 298.00 286.50 289.05 0.0M
2022-03-14 319.00 319.00 294.15 301.40 0.0M
2022-03-11 335.00 335.00 308.00 309.60 0.0M
2022-03-10 325.00 328.95 320.00 321.50 0.0M
2022-03-09 305.00 325.00 305.00 313.40 0.0M
2022-03-08 310.70 330.00 310.65 310.65 0.0M
2022-03-07 340.00 340.00 327.00 327.00 0.0M
2022-03-04 360.00 360.00 341.60 344.20 0.0M
2022-03-03 392.00 392.00 355.55 359.55 0.0M
2022-03-02 385.00 386.00 366.85 374.25 0.0M
2022-02-28 385.00 392.90 373.40 386.15 0.0M
2022-02-25 375.00 406.55 367.85 393.05 0.0M
2022-02-24 387.20 387.20 387.20 387.20 0.0M
2022-02-23 407.55 407.55 390.05 407.55 0.0M
2022-02-22 388.00 388.15 355.00 388.15 0.0M
2022-02-21 369.70 369.70 350.00 369.70 0.0M
2022-02-18 326.30 360.60 326.30 352.10 0.0M
2022-02-17 343.45 343.45 343.45 343.45 0.0M
2022-02-16 361.50 370.00 361.50 361.50 0.0M
2022-02-15 380.50 380.50 380.50 380.50 0.0M
2022-02-14 400.50 400.50 400.50 400.50 0.0M
2022-02-11 421.55 422.00 421.55 421.55 0.0M
2022-02-10 443.70 470.00 443.70 443.70 0.0M
2022-02-09 493.00 508.05 459.75 467.05 0.0M
2022-02-08 484.35 484.35 438.30 483.90 0.0M
2022-02-07 419.20 463.30 419.20 461.30 0.0M
2022-02-04 441.25 441.25 441.25 441.25 0.0M
2022-02-03 464.45 464.45 464.45 464.45 0.0M
2022-02-02 488.85 488.85 488.85 488.85 0.0M
2022-02-01 568.65 568.65 514.55 514.55 0.0M
2022-01-31 541.60 541.60 541.60 541.60 0.0M
2022-01-28 515.85 515.85 515.85 515.85 0.0M
2022-01-27 491.30 491.30 491.30 491.30 0.0M
2022-01-25 454.90 467.95 423.45 467.95 0.0M
2022-01-24 445.70 445.70 403.30 445.70 0.1M
2022-01-21 424.50 424.50 424.50 424.50 0.0M
2022-01-20 404.30 404.30 404.30 404.30 0.0M
2022-01-19 385.05 385.05 385.05 385.05 0.0M
2022-01-18 366.75 366.75 366.75 366.75 0.0M
2022-01-17 349.30 349.30 349.30 349.30 0.0M
2022-01-14 332.70 332.70 326.40 332.70 0.0M
2022-01-13 316.90 316.90 288.50 316.90 0.1M
2022-01-12 301.85 301.85 301.85 301.85 0.0M
2022-01-11 287.50 287.50 287.50 287.50 0.0M
2022-01-10 273.85 273.85 273.85 273.85 0.0M
2022-01-07 260.85 260.85 260.85 260.85 0.0M
2022-01-06 248.45 248.45 248.45 248.45 0.0M
2022-01-05 236.65 236.65 236.65 236.65 0.0M
2022-01-04 225.40 225.40 225.40 225.40 0.1M
2022-01-03 214.70 214.70 214.70 214.70 0.0M