Rajnish Wellness (RAJW)

RAJW
🏛️ India →
0.96
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
2022-12-30 14.75 15.23 14.68 14.80 1.0M
2022-12-29 14.85 15.08 14.65 14.78 1.0M
2022-12-28 15.20 15.50 14.48 14.75 2.0M
2022-12-27 14.73 14.95 14.60 14.95 1.5M
2022-12-26 13.33 14.25 13.05 14.25 2.9M
2022-12-23 14.20 14.25 13.58 13.58 0.6M
2022-12-22 15.03 15.15 14.18 14.28 1.9M
2022-12-21 14.75 15.15 14.23 14.75 3.9M
2022-12-20 14.10 14.55 13.80 14.45 4.2M
2022-12-19 13.68 14.20 13.50 13.88 3.0M
2022-12-16 13.00 13.53 12.88 13.53 1.9M
2022-12-15 12.93 13.33 12.68 12.90 1.5M
2022-12-14 13.35 13.60 12.83 13.00 2.8M
2022-12-13 14.00 14.10 13.23 13.38 3.0M
2022-12-12 13.73 14.00 13.68 13.85 1.7M
2022-12-09 14.23 14.45 13.50 13.53 3.4M
2022-12-08 14.48 14.63 13.90 14.00 1.5M
2022-12-07 13.95 14.18 13.60 14.18 2.5M
2022-12-06 13.33 13.98 13.05 13.50 5.3M
2022-12-05 14.28 14.70 13.33 13.33 9.1M
2022-12-02 14.03 14.03 13.48 14.03 4.3M
2022-12-01 12.80 13.38 12.80 13.38 3.2M
2022-11-30 12.65 12.75 12.40 12.75 4.0M
2022-11-29 11.50 12.15 11.50 12.15 5.5M
2022-11-28 11.25 11.58 11.10 11.58 3.7M
2022-11-25 11.03 11.23 10.65 11.03 1.7M
2022-11-24 11.60 11.60 10.95 11.03 1.6M
2022-11-23 11.55 11.75 11.03 11.40 2.7M
2022-11-22 12.10 12.30 11.40 11.48 2.4M
2022-11-21 11.75 12.15 11.43 11.88 1.6M
2022-11-18 10.70 11.45 10.40 11.20 2.5M
2022-11-17 9.65 10.50 9.30 10.50 4.6M
2022-11-16 9.88 9.88 8.98 9.55 1.4M
2022-11-15 9.73 10.00 9.60 9.65 1.0M
2022-11-14 9.40 9.83 9.40 9.53 2.7M
2022-11-11 9.98 9.98 9.08 9.30 0.7M
2022-11-10 9.75 9.75 9.23 9.40 1.3M
2022-11-09 8.80 9.20 8.60 9.08 0.8M
2022-11-07 8.20 8.68 7.75 8.65 1.4M
2022-11-04 8.45 8.50 7.78 7.90 1.3M
2022-11-03 8.05 8.45 7.95 8.28 0.7M
2022-11-02 8.08 8.28 7.75 7.95 1.7M
2022-11-01 8.03 8.28 7.95 8.13 2.4M
2022-10-31 8.08 8.15 7.90 8.03 1.0M
2022-10-28 8.00 8.15 7.78 8.03 0.8M
2022-10-27 8.18 8.23 7.88 8.05 0.5M
2022-10-25 8.25 8.25 8.00 8.10 0.6M
2022-10-24 7.93 8.25 7.88 8.13 0.9M
2022-10-21 7.60 8.05 7.53 7.65 0.5M
2022-10-20 7.13 7.58 6.98 7.53 1.6M
2022-10-19 7.10 7.25 6.80 6.90 0.5M
2022-10-18 7.10 7.28 6.75 7.03 1.2M
2022-10-17 7.68 7.68 6.95 7.00 1.5M
2022-10-14 7.90 8.15 7.28 7.30 2.4M
2022-10-13 7.08 7.63 6.75 7.58 0.8M
2022-10-12 7.50 7.50 6.70 6.98 1.1M
2022-10-11 7.05 7.45 7.00 7.25 2.3M
2022-10-10 5.75 6.78 5.75 6.78 2.6M
2022-10-07 6.18 6.18 6.18 6.18 0.1M
2022-10-06 6.50 6.50 6.50 6.50 0.1M
2022-10-04 6.83 6.83 6.83 6.83 0.3M
2022-10-03 7.23 7.23 7.18 7.18 0.2M
2022-09-30 7.65 7.70 7.28 7.55 0.3M
2022-09-29 7.88 7.88 7.35 7.40 0.6M
2022-09-28 7.45 7.65 7.28 7.50 0.3M
2022-09-27 7.63 7.63 7.28 7.30 0.3M
2022-09-26 7.88 8.18 7.65 7.65 0.2M
2022-09-23 8.15 8.43 7.98 8.05 0.5M
2022-09-22 8.55 8.75 8.10 8.15 2.3M
2022-09-21 8.65 8.65 8.08 8.35 1.8M
2022-09-20 8.65 8.65 8.40 8.48 0.7M
2022-09-19 8.68 8.68 8.40 8.48 0.7M
2022-09-16 8.33 8.75 8.28 8.50 1.0M
2022-09-15 8.45 8.45 7.98 8.35 1.1M
2022-09-14 8.25 8.45 8.18 8.20 1.0M
2022-09-13 8.65 8.65 8.23 8.25 0.8M
2022-09-12 8.35 8.35 7.98 8.25 0.3M
2022-09-09 8.13 8.70 7.90 7.98 0.6M
2022-09-08 9.10 9.15 8.30 8.30 0.2M
2022-09-07 8.73 8.73 8.73 8.73 0.0M
2022-09-06 7.73 8.33 7.70 8.33 0.1M
2022-09-05 7.95 7.95 7.95 7.95 0.0M
2022-09-02 8.35 8.35 8.35 8.35 0.1M
2022-09-01 8.78 8.78 8.78 8.78 0.0M
2022-08-30 9.23 9.23 9.23 9.23 0.0M
2022-08-29 9.70 9.70 9.70 9.70 0.0M
2022-08-26 9.78 10.25 9.75 10.20 0.1M
2022-08-25 9.33 9.95 9.15 9.83 0.3M
2022-08-24 9.58 10.08 9.58 9.58 0.1M
2022-08-23 10.08 10.08 10.08 10.08 0.3M
2022-08-22 10.60 10.60 10.60 10.60 0.0M
2022-08-19 11.73 11.93 11.13 11.15 0.8M
2022-08-18 11.70 11.70 11.48 11.65 1.4M
2022-08-17 11.30 11.45 10.80 11.15 1.7M
2022-08-16 11.00 11.20 10.53 11.00 1.9M
2022-08-12 10.38 10.80 10.30 10.70 3.2M
2022-08-11 10.10 10.40 9.98 10.30 0.5M
2022-08-10 10.35 10.35 9.95 10.03 2.9M
2022-08-08 9.85 10.20 9.58 10.08 2.0M
2022-08-05 9.98 9.98 9.63 9.75 0.7M
2022-08-04 9.60 9.75 9.23 9.68 1.8M
2022-08-03 9.58 9.63 9.25 9.35 0.9M
2022-08-02 9.53 9.65 9.15 9.43 0.9M
2022-08-01 8.65 9.45 8.58 9.30 3.6M
2022-07-29 9.03 9.03 9.03 9.03 0.6M
2022-07-28 10.05 10.05 9.50 9.50 1.6M
2022-07-27 10.18 10.55 9.65 9.98 5.3M
2022-07-26 9.78 10.08 9.70 10.08 5.6M
2022-07-25 9.60 9.60 9.25 9.60 6.3M
2022-07-22 9.15 9.15 9.15 9.15 0.0M
2022-07-21 8.73 8.73 8.73 8.73 0.0M
2022-07-20 8.50 8.60 8.10 8.28 5.9M
2022-07-19 8.20 8.35 8.13 8.32 4.8M
2022-07-18 8.00 8.15 7.72 8.11 5.9M
2022-07-15 8.07 8.07 7.68 7.82 1.6M
2022-07-14 8.16 8.16 7.84 7.96 2.6M
2022-07-13 8.13 8.13 7.84 7.98 2.9M
2022-07-12 8.17 8.17 7.94 8.00 4.6M
2022-07-11 7.67 8.00 7.54 7.88 2.5M
2022-07-08 7.67 7.77 7.55 7.62 2.0M
2022-07-07 7.67 7.80 7.53 7.60 2.0M
2022-07-06 7.83 7.83 7.44 7.56 1.8M
2022-07-05 7.78 7.87 7.33 7.73 2.7M
2022-07-04 7.79 7.89 7.49 7.67 1.3M
2022-07-01 7.59 7.79 7.05 7.78 6.5M
2022-06-30 7.36 7.42 7.20 7.42 5.3M
2022-06-29 6.43 7.07 6.40 7.07 2.2M
2022-06-28 6.91 7.10 6.73 6.73 0.9M
2022-06-27 7.61 7.73 7.09 7.09 5.2M
2022-06-24 7.68 8.03 7.28 7.46 7.8M
2022-06-23 7.53 7.66 7.45 7.65 7.5M
2022-06-22 7.12 7.33 7.07 7.30 3.8M
2022-06-21 6.92 7.00 6.82 7.00 7.5M
2022-06-20 6.53 6.67 6.33 6.67 4.7M
2022-06-17 6.63 6.70 6.24 6.35 3.5M
2022-06-16 6.33 6.59 6.33 6.52 3.9M
2022-06-15 6.20 6.28 6.00 6.28 2.9M
2022-06-14 5.87 5.98 5.86 5.98 2.9M
2022-06-13 6.06 6.06 5.70 5.70 2.3M
2022-06-10 6.15 6.15 5.87 5.99 2.9M
2022-06-09 5.77 5.94 5.75 5.93 1.5M
2022-06-08 5.42 5.99 5.42 5.65 7.6M
2022-06-07 6.23 6.23 5.71 5.71 2.1M
2022-06-06 6.39 6.39 5.89 6.01 4.4M
2022-06-03 6.08 6.13 6.08 6.13 2.9M
2022-06-02 6.13 6.25 5.78 5.83 15.6M
2022-06-01 6.49 6.50 5.93 6.06 1.8M
2022-05-31 6.63 6.63 6.20 6.24 1.9M
2022-05-30 6.63 6.72 6.27 6.53 3.3M
2022-05-27 6.77 6.77 6.40 6.52 0.8M
2022-05-26 6.56 6.63 6.03 6.59 2.6M
2022-05-25 6.57 6.73 6.24 6.32 2.7M
2022-05-24 6.50 6.51 6.38 6.46 1.3M
2022-05-23 6.42 6.42 6.17 6.22 0.5M
2022-05-20 6.10 6.20 6.08 6.13 0.6M
2022-05-19 6.17 6.17 5.87 6.09 3.3M
2022-05-18 6.18 6.25 6.07 6.17 0.8M
2022-05-17 6.37 6.37 6.16 6.16 6.1M
2022-05-16 6.10 6.10 6.04 6.10 1.9M
2022-05-13 5.73 5.81 5.72 5.81 0.7M
2022-05-12 5.54 5.54 5.54 5.54 0.6M
2022-05-11 6.13 6.13 5.65 5.83 1.4M
2022-05-10 6.00 6.28 5.85 5.95 4.1M
2022-05-09 5.99 6.33 5.99 6.10 7.1M
2022-05-06 6.70 6.70 6.30 6.30 1.7M
2022-05-05 6.65 6.65 6.05 6.63 13.4M
2022-05-04 6.33 6.33 6.33 6.33 4.3M
2022-05-02 6.04 6.04 6.01 6.03 9.9M
2022-04-29 5.75 5.75 5.75 5.75 1.1M
2022-04-28 5.48 5.48 5.48 5.48 0.9M
2022-04-27 5.21 5.22 5.11 5.22 7.5M
2022-04-26 4.97 4.97 4.97 4.97 3.2M
2022-04-25 4.73 4.73 4.73 4.73 6.7M
2022-04-22 4.51 4.51 4.08 4.51 12.5M
2022-04-21 4.30 4.30 4.30 4.30 0.4M
2022-04-20 4.09 4.09 4.09 4.09 0.4M
2022-04-19 3.90 3.90 3.90 3.90 0.4M
2022-04-18 3.71 3.71 3.71 3.71 0.2M
2022-04-13 3.54 3.54 3.54 3.54 1.1M
2022-04-12 3.37 3.37 3.36 3.37 3.0M
2022-04-11 3.19 3.21 3.16 3.21 1.9M
2022-04-08 3.10 3.10 3.02 3.06 0.6M
2022-04-07 3.12 3.12 2.83 3.00 1.2M
2022-04-06 2.87 2.98 2.83 2.98 2.3M
2022-04-05 2.68 2.83 2.67 2.83 1.2M
2022-04-04 2.81 2.81 2.74 2.81 0.8M
2022-04-01 2.89 2.89 2.70 2.82 1.1M
2022-03-31 2.84 2.84 2.80 2.80 0.6M
2022-03-30 2.79 2.85 2.73 2.77 0.7M
2022-03-29 2.70 2.77 2.63 2.72 2.5M
2022-03-28 2.77 2.78 2.68 2.69 1.3M
2022-03-25 2.64 2.65 2.56 2.65 3.0M
2022-03-24 2.53 2.53 2.29 2.52 4.0M
2022-03-23 2.41 2.41 2.41 2.41 1.6M
2022-03-22 2.29 2.29 2.29 2.29 2.2M
2022-03-21 2.19 2.19 2.19 2.19 3.0M
2022-03-17 2.08 2.08 2.00 2.08 1.3M
2022-03-16 2.05 2.05 1.93 1.98 0.8M
2022-03-15 1.95 1.95 1.95 1.95 0.6M
2022-03-14 1.86 1.86 1.86 1.86 0.5M
2022-03-11 1.77 1.77 1.77 1.77 0.6M
2022-03-10 1.69 1.69 1.69 1.69 0.9M
2022-03-09 1.47 1.61 1.47 1.61 1.1M
2022-03-08 1.49 1.53 1.48 1.53 0.4M
2022-03-07 1.50 1.56 1.49 1.56 1.1M
2022-03-04 1.48 1.57 1.47 1.57 0.6M
2022-03-03 1.47 1.54 1.47 1.54 1.0M
2022-03-02 1.43 1.53 1.40 1.47 0.7M
2022-02-28 1.42 1.47 1.40 1.47 1.7M
2022-02-25 1.47 1.47 1.47 1.47 0.2M
2022-02-23 1.48 1.55 1.48 1.55 0.6M
2022-02-22 1.49 1.49 1.48 1.48 0.6M
2022-02-21 1.56 1.56 1.49 1.55 1.1M
2022-02-18 1.57 1.63 1.56 1.56 1.9M
2022-02-17 1.71 1.71 1.57 1.63 3.6M
2022-02-16 1.48 1.63 1.48 1.63 5.4M
2022-02-15 1.55 1.55 1.55 1.55 0.2M
2022-02-14 1.64 1.64 1.64 1.64 2.9M
2022-02-11 1.72 1.72 1.72 1.72 1.0M
2022-02-10 1.64 1.64 1.64 1.64 0.2M
2022-02-09 1.56 1.56 1.56 1.56 0.3M
2022-02-08 1.49 1.49 1.49 1.49 0.4M
2022-02-07 1.42 1.42 1.42 1.42 1.0M
2022-02-04 1.35 1.35 1.35 1.35 3.4M
2022-02-03 1.29 1.29 1.29 1.29 66.9M
2022-02-02 1.23 1.23 1.23 1.23 0.2M
2022-02-01 1.17 1.17 1.17 1.17 0.4M
2022-01-31 1.12 1.12 1.11 1.12 16.9M
2022-01-28 0.96 1.06 0.96 1.06 1.1M
2022-01-27 1.01 1.07 1.01 1.01 1.0M
2022-01-25 1.07 1.07 1.07 1.07 0.2M
2022-01-24 1.15 1.16 1.12 1.12 1.1M
2022-01-21 1.28 1.29 1.17 1.18 2.4M
2022-01-20 1.27 1.27 1.15 1.23 2.2M
2022-01-19 1.21 1.21 1.19 1.21 1.8M
2022-01-18 1.06 1.15 1.06 1.15 2.2M
2022-01-17 1.05 1.10 0.99 1.10 1.9M
2022-01-14 1.00 1.05 0.95 1.04 4.1M
2022-01-13 1.00 1.00 1.00 1.00 1.5M
2022-01-12 0.95 0.95 0.95 0.95 0.2M
2022-01-11 0.91 0.91 0.91 0.91 0.4M
2022-01-10 0.87 0.87 0.87 0.87 4.5M
2022-01-07 0.83 0.83 0.83 0.83 0.1M
2022-01-06 0.74 0.79 0.74 0.79 1.4M
2022-01-05 0.75 0.75 0.69 0.75 7.2M
2022-01-04 0.65 0.72 0.65 0.72 4.9M
2022-01-03 0.68 0.68 0.68 0.68 0.2M