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
2023-12-29 760.00 760.00 735.00 748.95 0.0M
2023-12-28 756.25 760.00 718.80 747.10 0.0M
2023-12-27 764.20 764.20 733.00 741.25 0.0M
2023-12-26 784.90 785.00 735.80 749.20 0.0M
2023-12-22 806.00 806.00 750.00 769.05 0.0M
2023-12-21 745.00 785.75 711.30 785.75 0.0M
2023-12-20 788.00 789.90 733.00 748.35 0.0M
2023-12-19 799.00 799.00 763.00 768.50 0.0M
2023-12-18 790.30 800.00 766.05 780.65 0.0M
2023-12-15 777.80 800.00 739.95 783.00 0.0M
2023-12-14 819.35 820.00 764.00 776.20 0.0M
2023-12-13 830.00 830.00 798.00 803.25 0.0M
2023-12-12 835.00 848.25 801.80 826.40 0.0M
2023-12-11 820.05 839.00 801.00 807.90 0.0M
2023-12-08 875.00 884.90 835.00 842.30 0.0M
2023-12-07 891.95 891.95 859.00 860.75 0.0M
2023-12-06 876.15 891.90 852.70 874.40 0.0M
2023-12-05 851.60 910.00 841.10 878.00 0.0M
2023-12-04 875.45 885.00 875.45 877.75 0.0M
2023-12-01 897.95 898.90 865.00 875.45 0.0M
2023-11-30 858.30 901.00 815.40 883.80 0.0M
2023-11-29 900.00 900.00 856.90 858.30 0.0M
2023-11-28 955.00 955.00 897.60 901.95 0.0M
2023-11-24 971.90 971.90 905.00 944.80 0.0M
2023-11-23 925.70 925.70 903.75 925.65 0.0M
2023-11-22 862.95 881.65 840.00 881.65 0.0M
2023-11-21 854.80 864.70 831.85 839.70 0.0M
2023-11-20 880.00 890.00 852.15 864.80 0.0M
2023-11-17 950.00 950.00 896.95 896.95 0.0M
2023-11-16 874.80 966.80 874.80 944.15 0.0M
2023-11-15 975.00 980.00 920.80 920.80 0.0M
2023-11-13 1,040.00 1,040.00 969.25 969.25 0.0M
2023-11-12 1,020.25 1,020.25 985.00 1,020.00 0.0M
2023-11-10 970.30 971.70 970.00 971.70 0.0M
2023-11-09 881.40 925.45 880.00 925.45 0.0M
2023-11-08 881.40 881.40 825.00 881.40 0.1M
2023-11-07 839.45 839.45 839.45 839.45 0.0M
2023-11-06 769.00 799.50 730.00 799.50 0.0M
2023-11-03 724.00 726.85 694.00 726.85 0.0M
2023-11-02 603.50 660.80 589.80 660.80 0.0M
2023-11-01 609.90 618.85 589.35 600.75 0.0M
2023-10-31 643.65 647.65 569.95 579.65 0.0M
2023-10-30 633.95 646.80 612.50 623.65 0.0M
2023-10-27 623.00 674.85 598.00 634.10 0.0M
2023-10-26 640.00 640.00 603.00 621.75 0.0M
2023-10-25 639.30 676.00 635.00 641.10 0.0M
2023-10-23 700.00 700.00 635.00 649.30 0.0M
2023-10-20 613.00 675.00 613.00 668.10 0.0M
2023-10-19 637.55 637.55 566.75 615.20 0.0M
2023-10-18 638.00 648.90 610.00 621.85 0.0M
2023-10-17 635.00 635.00 615.00 621.90 0.0M
2023-10-16 650.00 650.00 610.00 611.30 0.0M
2023-10-13 659.90 669.00 604.00 614.55 0.0M
2023-10-12 682.85 686.00 647.50 650.90 0.0M
2023-10-11 666.05 694.95 660.80 669.45 0.0M
2023-10-10 664.00 705.00 664.00 669.60 0.0M
2023-10-09 616.00 690.00 616.00 664.10 0.0M
2023-10-06 690.00 699.00 665.05 676.40 0.0M
2023-10-05 704.80 704.80 656.00 670.10 0.0M
2023-10-04 678.80 678.80 656.00 678.80 0.0M
2023-10-03 646.50 646.50 620.00 646.50 0.0M
2023-09-29 618.00 620.00 600.00 615.75 0.0M
2023-09-28 614.50 616.70 583.20 616.20 0.0M
2023-09-27 591.85 618.00 583.00 598.80 0.0M
2023-09-26 619.60 619.60 588.70 592.70 0.0M
2023-09-25 630.00 650.00 619.65 619.65 0.0M
2023-09-22 686.50 700.00 652.20 652.25 0.0M
2023-09-21 711.05 711.05 671.05 686.50 0.0M
2023-09-20 712.00 740.00 690.00 700.45 0.0M
2023-09-18 710.00 735.80 686.80 712.20 0.0M
2023-09-15 687.10 700.80 687.10 700.80 0.0M
2023-09-14 710.00 710.00 687.10 687.10 0.0M
2023-09-13 701.10 701.10 701.10 701.10 0.0M
2023-09-12 715.50 715.50 715.40 715.40 0.0M
2023-09-11 741.50 741.50 729.95 729.95 0.0M
2023-09-08 728.00 728.25 728.00 728.25 0.0M
2023-09-07 714.55 714.55 686.55 714.00 0.0M
2023-09-06 700.55 700.55 700.55 700.55 0.0M
2023-09-05 686.85 686.85 686.85 686.85 0.0M
2023-09-04 673.40 673.40 673.40 673.40 0.0M
2023-09-01 658.90 660.20 658.90 660.20 0.0M
2023-08-31 672.30 672.30 672.30 672.30 0.0M
2023-08-30 700.00 700.00 686.00 686.00 0.0M
2023-08-29 677.20 701.00 677.20 700.00 0.0M
2023-08-28 691.00 691.00 691.00 691.00 0.0M
2023-08-25 705.10 705.10 705.10 705.10 0.0M
2023-08-24 719.45 719.45 719.45 719.45 0.0M
2023-08-23 764.00 764.00 734.10 734.10 0.0M
2023-08-22 749.05 749.05 749.05 749.05 0.0M
2023-08-21 734.40 734.40 734.40 734.40 0.0M
2023-08-18 719.00 720.10 719.00 720.00 0.0M
2023-08-17 707.85 707.85 706.00 706.00 0.0M
2023-08-16 694.20 694.20 693.00 694.00 0.0M
2023-08-14 680.60 680.60 680.60 680.60 0.0M
2023-08-11 667.30 667.30 667.30 667.30 0.0M
2023-08-10 654.25 654.25 654.25 654.25 0.0M
2023-08-09 641.45 641.45 641.45 641.45 0.0M
2023-08-08 628.90 628.90 628.90 628.90 0.0M
2023-08-07 616.60 616.60 616.60 616.60 0.0M
2023-08-04 604.55 604.55 604.55 604.55 0.0M
2023-08-03 592.70 592.70 592.70 592.70 0.0M
2023-08-02 581.10 581.10 581.10 581.10 0.0M
2023-08-01 569.75 569.75 569.75 569.75 0.0M
2023-07-31 558.60 558.60 558.60 558.60 0.0M
2023-07-28 547.65 547.65 547.65 547.65 0.0M
2023-07-27 536.95 536.95 536.95 536.95 0.0M
2023-07-26 548.00 548.00 547.90 547.90 0.0M
2023-07-25 559.05 559.05 559.05 559.05 0.0M
2023-07-24 573.00 573.00 570.45 570.45 0.0M
2023-07-17 582.05 582.05 582.05 582.05 0.0M
2023-07-12 588.25 593.90 588.00 593.90 0.0M
2023-07-11 563.00 565.85 540.00 565.65 0.0M
2023-07-10 513.00 538.95 493.00 538.95 0.0M
2023-07-07 479.00 513.30 478.05 513.30 0.0M
2023-07-06 472.00 495.85 470.00 488.90 0.0M
2023-07-05 485.00 485.00 465.00 473.85 0.0M
2023-07-04 495.00 499.00 470.00 475.05 0.0M
2023-07-03 507.00 507.00 485.00 490.65 0.0M
2023-06-30 474.00 495.00 465.00 486.50 0.0M
2023-06-28 487.20 495.00 474.00 474.95 0.0M
2023-06-27 494.00 495.00 480.25 487.20 0.0M
2023-06-26 500.00 505.00 485.00 493.75 0.0M
2023-06-23 485.25 508.00 477.60 482.70 0.0M
2023-06-22 492.60 509.00 484.40 493.70 0.0M
2023-06-21 529.90 535.00 495.50 499.50 0.0M
2023-06-20 514.40 519.90 472.00 519.90 0.0M
2023-06-19 490.00 495.15 489.60 495.15 0.0M
2023-06-16 468.00 471.60 461.00 471.60 0.0M
2023-06-15 448.80 449.15 428.00 449.15 0.0M
2023-06-14 403.90 427.80 402.00 427.80 0.0M
2023-06-13 400.00 407.80 396.00 407.45 0.0M
2023-06-12 398.00 410.00 378.00 388.70 0.0M
2023-06-09 385.25 397.40 385.25 391.25 0.0M
2023-06-08 403.80 403.90 390.00 395.15 0.0M
2023-06-07 393.00 403.90 389.00 395.60 0.0M
2023-06-06 395.00 395.00 385.40 393.00 0.0M
2023-06-05 386.90 400.00 386.90 395.80 0.0M
2023-06-02 400.00 403.90 378.15 394.75 0.0M
2023-06-01 390.00 399.85 378.00 390.75 0.0M
2023-05-31 394.10 400.00 386.80 391.75 0.0M
2023-05-30 404.95 410.00 390.00 393.95 0.0M
2023-05-29 386.00 400.00 385.20 399.60 0.0M
2023-05-26 414.75 414.75 386.20 405.45 0.0M
2023-05-25 383.40 395.00 383.00 395.00 0.0M
2023-05-24 391.00 395.00 370.00 376.20 0.0M
2023-05-23 382.50 390.00 380.00 387.75 0.0M
2023-05-22 389.90 389.90 371.00 384.90 0.0M
2023-05-19 385.60 397.50 372.20 374.80 0.0M
2023-05-18 394.00 405.00 378.00 383.20 0.0M
2023-05-17 395.80 400.00 384.00 394.15 0.0M
2023-05-16 404.95 404.95 383.10 385.20 0.0M
2023-05-15 400.00 410.00 395.00 395.85 0.0M
2023-05-12 395.15 410.60 393.00 407.65 0.0M
2023-05-11 388.25 411.00 388.25 399.50 0.0M
2023-05-10 400.00 405.00 392.10 393.05 0.0M
2023-05-09 416.00 419.00 399.00 401.95 0.0M
2023-05-08 400.00 418.00 400.00 412.40 0.0M
2023-05-05 404.20 406.85 392.15 400.95 0.0M
2023-05-04 398.00 404.00 386.00 395.90 0.0M
2023-05-03 374.00 385.40 357.45 385.40 0.0M
2023-05-02 309.55 350.40 309.55 350.40 0.0M
2023-04-28 310.50 323.00 306.60 318.55 0.0M
2023-04-27 314.95 315.00 306.60 310.70 0.0M
2023-04-26 320.00 320.00 306.30 311.40 0.0M
2023-04-25 316.30 321.00 305.20 314.45 0.0M
2023-04-24 323.80 323.80 308.95 310.10 0.0M
2023-04-21 304.70 323.00 304.70 313.35 0.0M
2023-04-20 319.90 319.90 292.50 304.65 0.0M
2023-04-19 306.25 319.90 296.80 304.30 0.0M
2023-04-18 335.00 344.95 310.00 312.70 0.0M
2023-04-17 304.95 324.10 291.60 324.10 0.0M
2023-04-13 290.05 300.00 290.05 294.65 0.0M
2023-04-12 297.15 306.45 294.50 297.70 0.0M
2023-04-11 312.00 312.00 301.60 306.80 0.0M
2023-04-10 333.95 333.95 305.15 306.30 0.0M
2023-04-06 342.45 342.45 317.00 321.20 0.0M
2023-04-05 329.85 331.35 329.00 331.35 0.0M
2023-04-03 300.60 315.60 300.60 315.60 0.0M
2023-03-31 298.80 300.60 292.10 300.60 0.0M
2023-03-29 272.00 286.65 268.95 286.30 0.0M
2023-03-28 286.85 286.85 273.00 273.00 0.0M
2023-03-27 307.95 307.95 287.35 287.35 0.0M
2023-03-24 300.00 304.95 295.00 302.45 0.0M
2023-03-23 308.00 309.55 297.00 298.30 0.0M
2023-03-22 310.00 319.50 303.25 308.65 0.0M
2023-03-21 299.50 310.45 299.00 308.90 0.0M
2023-03-20 309.80 309.80 297.50 299.90 0.0M
2023-03-17 308.55 310.30 297.05 300.90 0.0M
2023-03-16 319.50 319.50 300.25 304.55 0.0M
2023-03-15 307.50 314.90 307.10 311.00 0.0M
2023-03-14 301.10 308.80 300.10 301.35 0.0M
2023-03-13 324.95 324.95 304.80 307.40 0.0M
2023-03-10 324.90 324.95 314.00 320.80 0.0M
2023-03-09 331.40 337.00 316.95 321.10 0.0M
2023-03-08 340.00 346.80 326.85 331.40 0.0M
2023-03-06 329.90 335.30 329.90 335.30 0.0M
2023-03-03 312.00 323.95 307.00 319.35 0.0M
2023-03-02 302.00 315.85 302.00 312.00 0.0M
2023-03-01 301.00 316.00 301.00 307.15 0.0M
2023-02-28 301.20 311.80 300.00 303.70 0.0M
2023-02-27 325.00 325.00 310.00 311.80 0.0M
2023-02-24 326.00 326.00 320.30 323.45 0.0M
2023-02-23 341.00 341.00 321.20 325.85 0.0M
2023-02-22 337.00 343.00 335.00 335.25 0.0M
2023-02-21 330.00 339.95 329.00 336.50 0.0M
2023-02-20 338.00 344.85 335.00 337.45 0.0M
2023-02-17 340.00 342.95 331.00 338.65 0.0M
2023-02-16 350.00 358.60 341.00 342.20 0.0M
2023-02-15 355.05 355.45 345.20 349.00 0.0M
2023-02-14 379.90 379.90 360.00 361.65 0.0M
2023-02-13 366.80 384.40 360.00 368.40 0.0M
2023-02-10 366.85 373.00 366.85 367.65 0.0M
2023-02-09 369.85 382.45 369.85 371.05 0.0M
2023-02-08 378.65 379.90 369.35 374.05 0.0M
2023-02-07 365.50 384.00 365.50 366.80 0.0M
2023-02-06 368.80 384.50 367.00 373.60 0.0M
2023-02-03 379.95 384.80 362.60 376.05 0.0M
2023-02-02 366.95 377.00 350.25 371.30 0.0M
2023-02-01 372.95 376.70 357.00 359.05 0.0M
2023-01-31 336.25 358.80 336.25 358.80 0.0M
2023-01-30 340.00 353.95 339.00 341.75 0.0M
2023-01-27 353.50 359.80 342.10 344.90 0.0M
2023-01-25 369.95 369.95 351.20 353.50 0.0M
2023-01-24 384.65 384.70 365.20 368.45 0.0M
2023-01-23 376.00 384.65 375.30 379.80 0.0M
2023-01-20 389.80 390.00 375.05 382.55 0.0M
2023-01-19 388.70 388.70 373.00 384.40 0.0M
2023-01-18 386.90 391.00 377.00 381.90 0.0M
2023-01-17 379.50 387.00 371.50 377.70 0.0M
2023-01-16 369.05 380.00 369.05 379.50 0.0M
2023-01-13 382.95 382.95 366.70 379.15 0.0M
2023-01-12 383.95 383.95 371.00 375.85 0.0M
2023-01-11 369.00 387.00 369.00 376.35 0.0M
2023-01-10 374.95 380.00 368.05 376.60 0.0M
2023-01-09 376.00 381.00 363.55 373.30 0.0M
2023-01-06 367.15 378.00 356.15 368.60 0.0M
2023-01-05 360.25 370.00 356.30 367.15 0.0M
2023-01-04 367.70 369.85 356.10 366.65 0.0M
2023-01-03 360.60 368.90 351.85 364.70 0.0M
2023-01-02 381.85 381.85 366.00 369.55 0.0M