Raj Packaging Ind (RJPI)

RJPI
🏛️ India →
32.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 34.99 34.99 31.55 32.75 0.0M
2025-09-25 33.99 39.00 33.90 35.17 0.2M
2025-09-24 27.82 33.37 27.82 33.37 0.1M
2025-09-23 29.00 29.00 27.00 27.81 0.0M
2025-09-22 27.85 27.85 25.60 27.77 0.0M
2025-09-19 27.26 27.26 26.75 27.02 0.0M
2025-09-18 27.50 27.75 26.31 27.26 0.0M
2025-09-17 27.15 27.75 26.37 26.43 0.0M
2025-09-16 27.99 27.99 27.10 27.10 0.0M
2025-09-15 27.02 27.05 27.00 27.02 0.0M
2025-09-12 25.40 27.39 25.40 26.93 0.0M
2025-09-11 26.62 27.00 25.54 26.68 0.0M
2025-09-10 27.50 27.50 26.00 26.75 0.0M
2025-09-09 27.12 27.99 26.50 26.86 0.0M
2025-09-05 27.25 27.25 25.51 27.12 0.0M
2025-09-04 26.50 26.99 25.26 25.58 0.0M
2025-09-03 26.25 26.40 26.25 26.27 0.0M
2025-09-02 26.00 26.74 26.00 26.60 0.0M
2025-09-01 27.00 27.00 26.65 26.74 0.0M
2025-08-29 26.80 26.80 25.50 25.80 0.0M
2025-08-28 26.30 26.30 25.75 26.28 0.0M
2025-08-26 26.26 26.26 25.50 26.24 0.0M
2025-08-25 25.50 26.80 23.99 25.91 0.1M
2025-08-22 26.93 26.94 26.93 26.94 0.0M
2025-08-21 27.20 27.45 26.50 26.50 0.0M
2025-08-20 27.50 27.50 25.80 27.00 0.0M
2025-08-19 26.80 26.80 26.10 26.50 0.0M
2025-08-18 25.78 26.99 25.78 26.30 0.0M
2025-08-14 25.35 27.28 25.16 26.35 0.0M
2025-08-13 26.00 27.70 26.00 27.11 0.0M
2025-08-12 27.50 27.50 26.11 26.50 0.0M
2025-08-11 27.90 27.90 26.02 26.22 0.0M
2025-08-08 26.88 26.90 26.15 26.67 0.0M
2025-08-07 26.00 27.48 25.80 26.05 0.0M
2025-08-06 27.65 27.65 26.29 26.81 0.0M
2025-08-05 27.90 27.90 26.28 26.29 0.0M
2025-08-04 26.00 28.50 26.00 26.60 0.0M
2025-08-01 26.92 27.49 26.21 26.78 0.0M
2025-07-31 29.70 29.70 26.35 26.92 0.0M
2025-07-30 26.60 27.90 25.76 27.74 0.0M
2025-07-29 27.24 27.24 25.65 26.60 0.0M
2025-07-28 29.00 29.00 26.20 26.24 0.0M
2025-07-25 26.53 26.93 26.20 26.87 0.0M
2025-07-24 27.49 27.49 26.52 26.54 0.0M
2025-07-23 28.48 28.48 26.25 26.52 0.0M
2025-07-22 27.74 27.74 27.00 27.50 0.0M
2025-07-21 27.34 27.89 27.05 27.89 0.0M
2025-07-18 26.90 27.70 26.10 27.34 0.0M
2025-07-17 27.60 27.94 27.07 27.45 0.0M
2025-07-16 27.39 27.90 27.06 27.59 0.0M
2025-07-15 27.32 27.90 27.00 27.39 0.0M
2025-07-14 27.60 28.49 27.17 27.31 0.0M
2025-07-11 27.75 28.60 27.75 27.76 0.0M
2025-07-10 28.50 28.50 27.14 27.61 0.0M
2025-07-09 27.85 28.45 27.30 27.77 0.0M
2025-07-08 28.29 28.29 27.00 27.62 0.0M
2025-07-07 28.73 28.73 27.03 27.53 0.0M
2025-07-04 28.06 31.43 27.65 27.83 0.1M
2025-07-03 31.50 31.50 28.00 28.05 0.0M
2025-07-02 27.00 29.50 27.00 28.58 0.0M
2025-07-01 27.89 27.89 25.11 27.49 0.0M
2025-06-30 27.80 28.40 26.66 26.87 0.0M
2025-06-27 28.99 28.99 27.76 27.78 0.0M
2025-06-26 29.99 29.99 28.00 28.00 0.0M
2025-06-25 31.75 31.75 27.72 27.86 0.0M
2025-06-24 27.50 28.20 27.50 27.96 0.0M
2025-06-23 27.10 27.97 27.02 27.11 0.0M
2025-06-20 28.16 28.34 26.83 27.75 0.0M
2025-06-19 27.59 28.20 27.13 28.16 0.0M
2025-06-18 28.00 29.00 27.37 27.59 0.0M
2025-06-17 27.80 28.88 27.36 28.71 0.0M
2025-06-16 29.34 29.34 27.25 27.64 0.0M
2025-06-13 28.70 28.70 27.20 28.05 0.0M
2025-06-12 28.85 28.85 27.66 27.85 0.0M
2025-06-11 28.28 28.99 28.00 28.67 0.0M
2025-06-10 28.44 28.44 28.01 28.29 0.0M
2025-06-09 29.90 29.90 27.00 27.90 0.0M
2025-06-06 29.00 29.01 28.09 28.20 0.0M
2025-06-05 29.20 29.20 27.70 28.09 0.0M
2025-06-04 28.24 28.30 27.25 27.32 0.0M
2025-06-03 28.85 28.85 27.35 27.49 0.0M
2025-06-02 28.22 29.39 27.68 27.96 0.0M
2025-05-30 29.24 30.00 28.21 28.22 0.0M
2025-05-29 27.99 29.29 27.21 28.54 0.0M
2025-05-28 28.17 29.20 27.27 27.47 0.0M
2025-05-27 28.00 28.99 27.26 28.31 0.0M
2025-05-26 28.14 28.90 27.70 28.00 0.0M
2025-05-23 27.15 28.65 27.15 28.20 0.0M
2025-05-22 28.00 28.00 27.00 27.48 0.0M
2025-05-21 27.50 27.97 27.01 27.19 0.0M
2025-05-20 28.96 28.96 26.20 27.20 0.0M
2025-05-19 29.75 29.75 27.32 28.21 0.0M
2025-05-16 27.85 29.74 27.85 28.85 0.0M
2025-05-15 29.30 29.30 27.95 27.98 0.0M
2025-05-14 28.23 29.85 27.59 28.33 0.0M
2025-05-13 27.06 28.30 27.00 27.60 0.0M
2025-05-12 28.25 28.25 26.00 27.97 0.0M
2025-05-09 26.58 27.72 26.58 27.00 0.0M
2025-05-08 28.25 28.25 26.40 27.29 0.0M
2025-05-07 27.00 27.74 26.04 27.66 0.0M
2025-05-06 27.95 27.95 26.03 26.82 0.0M
2025-05-05 28.20 28.20 25.53 26.06 0.0M
2025-05-02 26.70 27.59 26.70 27.27 0.0M
2025-04-30 29.50 31.49 25.50 26.66 0.1M
2025-04-29 30.35 30.39 28.75 29.66 0.0M
2025-04-28 30.65 31.95 28.11 29.90 0.0M
2025-04-25 29.09 30.98 28.00 30.53 0.0M
2025-04-24 29.99 30.50 28.81 29.09 0.0M
2025-04-23 32.49 32.49 29.11 29.40 0.0M
2025-04-22 27.69 32.50 27.10 32.33 0.2M
2025-04-21 27.91 29.00 25.50 27.09 0.1M
2025-04-17 29.29 29.29 26.26 28.31 0.0M
2025-04-16 29.59 29.59 27.41 27.80 0.0M
2025-04-15 29.35 29.40 27.50 28.05 0.0M
2025-04-11 28.95 28.95 26.78 28.49 0.0M
2025-04-09 29.49 29.49 26.50 26.78 0.0M
2025-04-08 29.70 29.70 28.00 29.12 0.0M
2025-04-07 29.80 29.80 25.01 29.04 0.0M
2025-04-04 28.80 28.80 27.15 28.77 0.0M
2025-04-03 28.80 28.80 28.00 28.77 0.0M
2025-04-02 28.39 28.39 28.00 28.32 0.0M
2025-04-01 28.14 28.90 27.31 27.75 0.1M
2025-03-28 28.60 28.60 27.50 28.18 0.0M
2025-03-27 28.89 28.89 25.12 27.13 0.1M
2025-03-26 29.89 29.89 27.50 27.59 0.0M
2025-03-25 29.85 31.00 27.50 28.98 0.0M
2025-03-24 29.90 29.90 27.65 28.81 0.0M
2025-03-21 28.99 29.00 27.33 28.99 0.0M
2025-03-20 29.45 29.45 28.90 28.90 0.0M
2025-03-19 28.95 28.95 27.00 28.82 0.0M
2025-03-18 29.45 29.45 27.00 28.69 0.0M
2025-03-17 26.50 28.79 26.48 28.12 0.0M
2025-03-13 29.75 29.75 28.00 28.78 0.0M
2025-03-12 29.60 29.60 26.20 28.40 0.0M
2025-03-11 28.89 29.45 27.75 28.97 0.0M
2025-03-10 29.45 29.85 28.89 28.89 0.0M
2025-03-07 29.79 29.79 27.65 29.45 0.0M
2025-03-06 29.90 33.90 28.41 28.49 0.0M
2025-03-05 28.60 29.90 26.00 28.47 0.0M
2025-03-04 28.95 28.95 26.30 27.35 0.0M
2025-03-03 28.99 28.99 26.23 27.92 0.0M
2025-02-28 28.70 28.70 26.09 27.82 0.0M
2025-02-27 29.19 29.19 27.20 27.47 0.0M
2025-02-25 29.35 29.35 26.57 28.90 0.0M
2025-02-24 29.65 29.65 27.25 28.61 0.0M
2025-02-21 29.40 29.40 29.25 29.25 0.0M
2025-02-20 28.80 29.00 27.26 28.44 0.0M
2025-02-19 29.49 29.49 26.53 27.08 0.0M
2025-02-18 29.95 29.95 27.06 28.83 0.0M
2025-02-17 28.85 28.85 28.22 28.24 0.0M
2025-02-14 28.99 28.99 24.56 27.50 0.0M
2025-02-13 28.40 28.40 28.16 28.23 0.0M
2025-02-12 28.35 28.35 27.99 27.99 0.0M
2025-02-11 29.80 29.80 26.76 27.70 0.0M
2025-02-10 29.75 29.75 28.04 28.98 0.0M
2025-02-07 29.65 29.70 28.00 28.98 0.0M
2025-02-06 30.00 30.00 28.51 29.22 0.0M
2025-02-05 29.99 29.99 28.51 29.85 0.0M
2025-02-04 32.35 32.35 28.40 29.51 0.0M
2025-02-03 30.60 30.60 28.40 29.31 0.0M
2025-02-01 28.30 29.39 28.30 29.29 0.0M
2025-01-31 29.45 29.45 27.81 28.30 0.0M
2025-01-30 28.33 29.98 27.30 28.35 0.0M
2025-01-29 29.98 29.98 28.32 28.42 0.0M
2025-01-28 29.99 29.99 28.79 28.79 0.0M
2025-01-27 30.60 30.60 27.75 28.11 0.0M
2025-01-24 31.45 31.45 29.61 29.61 0.0M
2025-01-23 30.90 30.90 29.00 30.39 0.0M
2025-01-22 30.38 31.99 29.59 29.83 0.0M
2025-01-21 32.39 32.39 30.00 30.38 0.0M
2025-01-20 30.00 31.88 30.00 30.21 0.0M
2025-01-17 29.85 34.95 28.50 30.49 0.0M
2025-01-16 34.00 34.00 29.08 29.47 0.0M
2025-01-15 29.80 34.95 28.15 31.65 0.0M
2025-01-14 29.00 29.98 29.00 29.47 0.0M
2025-01-13 26.81 29.40 26.81 28.44 0.0M
2025-01-10 30.40 30.48 28.25 28.30 0.0M
2025-01-09 33.80 33.80 28.75 29.44 0.0M
2025-01-08 31.50 31.50 29.32 30.01 0.0M
2025-01-07 29.70 34.95 28.96 30.81 0.0M
2025-01-06 29.75 29.75 28.64 29.49 0.0M
2025-01-03 31.45 31.45 28.10 28.64 0.0M
2025-01-02 31.00 31.95 28.20 29.26 0.0M
2025-01-01 29.00 29.00 28.01 28.94 0.0M