Rajshree Polypack (RAJH)

RAJH
🏛️ India →
19.66
Última Actualización: 2025-10-06
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 28.00 29.15 28.00 28.74 0.0M
2022-12-29 28.38 28.38 27.00 28.29 0.0M
2022-12-28 26.50 28.83 26.14 28.38 0.0M
2022-12-27 26.50 27.24 25.88 26.66 0.0M
2022-12-26 26.11 26.95 25.26 25.87 0.1M
2022-12-23 26.69 26.69 25.83 26.11 0.1M
2022-12-22 27.83 27.83 25.83 26.68 0.1M
2022-12-21 28.67 28.67 26.73 27.16 0.1M
2022-12-20 28.47 29.00 27.35 28.05 0.1M
2022-12-19 29.28 29.33 27.93 28.27 0.1M
2022-12-16 29.32 29.32 28.63 28.83 0.0M
2022-12-15 28.33 29.23 28.33 29.10 0.0M
2022-12-14 28.85 29.17 28.59 28.94 0.0M
2022-12-13 29.17 29.17 27.68 28.60 0.1M
2022-12-12 29.33 29.33 28.33 28.87 0.0M
2022-12-09 28.74 29.34 28.56 28.78 0.0M
2022-12-08 29.12 29.12 28.43 28.53 0.0M
2022-12-07 28.91 28.93 28.33 28.66 0.0M
2022-12-06 29.08 29.42 28.41 28.64 0.1M
2022-12-05 28.33 29.17 28.32 28.76 0.1M
2022-12-02 28.03 28.17 27.58 28.02 0.0M
2022-12-01 28.31 28.33 27.50 27.76 0.1M
2022-11-30 28.64 28.64 26.95 27.54 0.1M
2022-11-29 28.33 28.63 27.50 28.28 0.1M
2022-11-28 27.92 28.30 27.38 28.14 0.0M
2022-11-25 27.27 28.00 27.27 27.92 0.0M
2022-11-24 27.97 28.29 27.06 27.38 0.1M
2022-11-23 29.08 29.08 27.18 27.42 0.1M
2022-11-22 29.83 29.83 28.03 28.34 0.1M
2022-11-21 27.43 28.07 27.10 27.85 0.1M
2022-11-18 27.99 28.34 27.33 27.43 0.1M
2022-11-17 28.07 28.16 27.51 27.78 0.1M
2022-11-16 29.17 29.17 27.11 27.34 0.2M
2022-11-15 29.33 29.33 26.92 28.28 0.5M
2022-11-14 31.50 31.50 29.34 29.82 0.1M
2022-11-11 31.12 31.17 30.27 30.85 0.1M
2022-11-10 30.89 31.10 30.11 30.59 0.0M
2022-11-09 31.67 31.67 29.60 30.03 0.2M
2022-11-07 30.71 31.67 30.60 31.37 0.1M
2022-11-04 31.06 32.33 30.10 30.71 0.2M
2022-11-03 32.64 32.64 31.45 31.52 0.1M
2022-11-02 32.85 32.85 31.50 32.00 0.1M
2022-11-01 33.33 33.33 32.10 32.22 0.0M
2022-10-31 33.33 33.33 32.33 32.51 0.0M
2022-10-28 32.35 33.56 32.17 32.80 0.1M
2022-10-27 32.50 32.50 31.66 32.08 0.1M
2022-10-25 32.50 32.50 31.68 31.93 0.0M
2022-10-24 32.62 32.62 31.35 32.08 0.0M
2022-10-21 31.68 32.30 31.19 31.35 0.1M
2022-10-20 32.47 32.47 31.75 31.83 0.0M
2022-10-19 32.48 32.48 31.68 32.08 0.0M
2022-10-18 33.17 33.17 31.83 31.99 0.1M
2022-10-17 32.79 33.24 31.98 32.33 0.1M
2022-10-14 32.92 34.16 32.50 32.79 0.1M
2022-10-13 33.82 33.82 32.00 32.25 0.1M
2022-10-12 34.15 34.15 32.34 32.98 0.1M
2022-10-11 33.75 34.19 32.97 33.16 0.1M
2022-10-10 34.57 35.09 33.50 33.75 0.1M
2022-10-07 35.41 35.41 34.04 34.55 0.1M
2022-10-06 35.42 35.67 34.51 34.68 0.1M
2022-10-04 34.98 35.92 34.17 34.47 0.2M
2022-10-03 34.83 35.17 33.40 34.03 0.1M
2022-09-30 33.83 34.17 33.32 34.08 0.0M
2022-09-29 33.99 34.17 32.87 33.77 0.1M
2022-09-28 34.17 34.17 32.51 32.83 0.1M
2022-09-27 33.01 34.60 33.01 33.38 0.2M
2022-09-26 33.33 34.66 33.00 33.37 0.2M
2022-09-23 35.16 35.16 33.15 33.33 0.2M
2022-09-22 34.63 35.63 33.82 35.12 0.1M
2022-09-21 36.17 36.17 33.36 33.80 0.2M
2022-09-20 33.67 36.65 32.59 35.00 0.6M
2022-09-19 33.10 33.90 31.83 32.22 0.1M
2022-09-16 33.33 34.64 32.73 33.02 0.2M
2022-09-15 34.17 34.83 33.17 33.44 0.4M
2022-09-14 34.67 34.93 33.33 34.16 0.2M
2022-09-13 35.75 35.75 34.10 34.36 0.3M
2022-09-12 36.13 36.34 34.47 34.76 0.3M
2022-09-09 37.17 37.78 35.00 35.58 0.6M
2022-09-08 34.33 36.47 34.30 35.84 0.4M
2022-09-07 34.32 36.19 33.34 33.88 0.4M
2022-09-06 34.83 34.83 32.93 33.63 0.4M
2022-09-05 35.93 35.93 33.99 34.20 0.4M
2022-09-02 36.63 36.97 34.67 34.91 0.5M
2022-09-01 38.33 38.33 35.21 35.61 0.6M
2022-08-30 38.67 39.54 35.50 36.69 0.5M
2022-08-29 39.56 39.80 37.23 37.74 0.4M
2022-08-26 42.83 43.30 39.59 40.82 0.2M
2022-08-25 43.00 43.33 40.23 41.49 0.4M
2022-08-24 38.53 44.67 38.34 42.46 0.7M
2022-08-23 41.13 42.17 36.89 39.31 0.8M
2022-08-22 34.74 40.67 34.35 40.21 1.0M
2022-08-19 35.66 38.09 33.83 34.94 0.7M
2022-08-18 34.17 35.63 34.17 34.89 0.2M
2022-08-17 37.33 37.33 33.83 34.62 0.4M
2022-08-16 31.67 36.17 31.50 35.57 1.2M
2022-08-12 30.49 30.83 29.67 30.15 0.1M
2022-08-11 31.50 31.50 29.85 29.98 0.1M
2022-08-10 31.63 31.63 30.42 31.07 0.1M
2022-08-08 31.64 31.64 30.67 30.75 0.0M
2022-08-05 31.65 31.65 30.18 30.95 0.0M
2022-08-04 30.60 31.30 30.28 30.94 0.0M
2022-08-03 31.67 31.67 30.03 30.17 0.0M
2022-08-02 30.00 31.33 29.47 30.86 0.0M
2022-08-01 29.99 30.31 29.67 29.95 0.0M
2022-07-29 30.03 30.52 29.37 29.98 0.0M
2022-07-28 30.00 30.73 28.94 30.06 0.0M
2022-07-27 29.17 30.53 28.97 29.45 0.0M
2022-07-26 30.82 31.13 28.33 28.95 0.0M
2022-07-25 30.33 31.59 30.33 30.52 0.0M
2022-07-22 31.28 32.50 30.79 31.14 0.0M
2022-07-21 31.83 32.12 30.50 30.82 0.0M
2022-07-20 32.32 32.33 31.29 31.80 0.1M
2022-07-19 30.31 31.95 29.60 31.37 0.0M
2022-07-18 30.19 30.20 29.02 29.67 0.0M
2022-07-15 29.80 30.62 29.50 29.59 0.0M
2022-07-14 30.43 30.82 29.62 29.93 0.0M
2022-07-13 31.67 31.67 30.29 30.37 0.0M
2022-07-12 30.33 31.12 30.11 30.65 0.0M
2022-07-11 31.50 31.50 29.06 29.92 0.0M
2022-07-08 30.82 31.03 30.02 30.57 0.0M
2022-07-07 31.67 31.67 30.08 30.21 0.0M
2022-07-06 31.67 32.57 30.49 30.85 0.1M
2022-07-05 32.48 33.17 31.12 31.55 0.1M
2022-07-04 32.92 34.57 31.27 31.67 0.3M
2022-07-01 33.00 36.17 31.00 34.67 1.1M
2022-06-30 26.41 30.83 25.76 30.18 0.3M
2022-06-29 26.07 27.05 25.39 25.90 0.0M
2022-06-28 26.81 27.17 25.94 26.11 0.0M
2022-06-27 25.01 27.17 25.01 26.70 0.0M
2022-06-24 24.67 24.81 23.67 24.52 0.0M
2022-06-23 25.00 25.00 22.92 24.07 0.0M
2022-06-22 25.33 25.33 22.92 23.67 0.0M
2022-06-21 23.25 25.36 23.25 24.21 0.0M
2022-06-20 24.76 25.57 23.33 23.60 0.1M
2022-06-17 27.14 27.14 25.00 25.11 0.0M
2022-06-16 26.97 27.09 25.95 26.31 0.0M
2022-06-15 27.62 27.62 25.88 26.32 0.0M
2022-06-14 26.46 27.50 26.33 26.70 0.0M
2022-06-13 26.02 27.33 25.92 26.38 0.1M
2022-06-10 26.89 28.97 26.76 27.62 0.1M
2022-06-09 27.22 27.84 26.50 27.45 0.0M
2022-06-08 27.83 27.95 26.64 27.17 0.0M
2022-06-07 28.67 28.67 27.01 27.52 0.0M
2022-06-06 26.72 27.72 26.17 27.66 0.1M
2022-06-03 27.66 28.75 27.06 27.20 0.1M
2022-06-02 28.17 28.17 26.67 27.52 0.0M
2022-06-01 27.33 28.32 26.83 27.40 0.0M
2022-05-31 29.74 29.74 25.00 27.61 0.2M
2022-05-30 26.97 30.59 26.97 29.74 0.0M
2022-05-27 27.76 29.08 27.76 28.82 0.0M
2022-05-26 27.06 28.65 26.87 28.42 0.1M
2022-05-25 28.78 29.65 26.65 26.95 0.1M
2022-05-24 29.15 30.03 28.57 28.84 0.0M
2022-05-23 30.65 30.65 28.67 29.74 0.1M
2022-05-20 30.72 31.30 30.06 30.59 0.0M
2022-05-19 30.69 30.83 28.83 29.99 0.0M
2022-05-18 30.82 31.67 30.32 30.43 0.0M
2022-05-17 30.64 31.08 29.33 30.33 0.1M
2022-05-16 31.99 33.33 29.57 29.74 0.1M
2022-05-13 29.55 34.62 29.27 31.06 0.1M
2022-05-12 29.52 30.76 28.95 29.37 0.1M
2022-05-11 30.44 31.50 28.96 30.28 0.2M
2022-05-10 30.36 31.83 30.02 30.27 0.1M
2022-05-09 32.50 32.50 30.43 31.28 0.1M
2022-05-06 34.15 34.15 31.99 32.42 0.1M
2022-05-05 34.50 34.50 32.67 33.19 0.1M
2022-05-04 34.34 35.34 31.83 31.87 0.1M
2022-05-02 36.17 36.17 32.91 34.07 0.1M
2022-04-29 34.06 35.49 34.05 35.17 0.1M
2022-04-28 33.60 35.00 32.79 33.90 0.0M
2022-04-27 34.30 34.30 33.33 34.02 0.0M
2022-04-26 32.67 34.34 32.67 33.72 0.1M
2022-04-25 36.33 36.33 31.17 33.40 0.2M
2022-04-22 36.67 36.67 35.00 35.78 0.1M
2022-04-21 36.33 36.83 35.33 35.48 0.1M
2022-04-20 34.00 38.17 33.38 36.86 0.7M
2022-04-19 33.90 33.90 32.73 33.63 0.5M
2022-04-18 30.67 32.50 30.26 32.32 0.2M
2022-04-13 29.67 31.65 29.49 31.01 0.1M
2022-04-12 28.34 30.00 28.34 29.47 0.1M
2022-04-11 30.17 30.61 29.18 29.42 0.1M
2022-04-08 29.92 30.33 28.66 29.26 0.1M
2022-04-07 30.02 30.32 29.17 29.92 0.1M
2022-04-06 29.58 30.32 29.01 29.81 0.1M
2022-04-05 31.14 31.46 28.50 29.11 0.5M
2022-04-04 30.48 31.50 30.00 31.13 0.2M
2022-04-01 31.65 32.67 29.71 30.15 0.2M
2022-03-31 29.95 31.67 29.42 31.15 0.1M
2022-03-30 28.92 30.47 28.48 29.27 0.1M
2022-03-29 28.29 29.45 28.29 28.46 0.1M
2022-03-28 29.10 29.66 28.14 28.56 0.2M
2022-03-25 31.11 31.95 29.05 29.59 0.1M
2022-03-24 31.91 32.07 30.67 31.11 0.3M
2022-03-23 30.67 33.87 29.30 31.91 2.0M
2022-03-22 27.17 28.42 26.48 28.22 0.1M
2022-03-21 28.00 28.25 26.48 27.18 0.1M
2022-03-17 28.65 28.82 26.68 27.19 0.2M
2022-03-16 28.75 28.92 27.22 28.02 0.1M
2022-03-15 28.75 29.33 27.40 28.02 0.1M
2022-03-14 29.90 31.32 28.01 28.77 0.1M
2022-03-11 29.37 30.00 28.54 29.63 0.0M
2022-03-10 28.02 31.00 26.97 29.37 0.1M
2022-03-09 27.19 28.00 26.31 27.45 0.1M
2022-03-08 26.09 27.32 26.09 26.66 0.0M
2022-03-07 25.83 26.33 24.52 25.98 0.1M
2022-03-04 26.86 27.33 25.83 26.12 0.1M
2022-03-03 28.12 28.12 26.83 26.97 0.1M
2022-03-02 27.67 28.25 27.07 27.63 0.3M
2022-02-28 27.27 27.91 26.20 27.77 0.1M
2022-02-25 26.50 28.99 26.50 27.44 0.1M
2022-02-24 26.75 27.77 25.34 26.05 0.3M
2022-02-23 29.24 30.35 28.68 28.85 0.2M
2022-02-22 30.00 31.35 27.16 30.36 0.3M
2022-02-21 31.57 31.72 30.26 30.50 0.2M
2022-02-18 33.53 33.53 31.06 31.60 0.1M
2022-02-17 35.91 35.91 33.03 33.60 0.0M
2022-02-16 33.94 34.22 33.00 33.49 0.0M
2022-02-15 33.82 35.00 32.17 33.94 0.1M
2022-02-14 34.17 34.64 32.02 32.93 0.1M
2022-02-11 35.09 35.81 34.67 35.17 0.0M
2022-02-10 34.42 35.78 34.42 35.22 0.0M
2022-02-09 35.72 36.19 34.92 35.02 0.0M
2022-02-08 36.34 36.34 34.51 35.37 0.0M
2022-02-07 36.83 37.02 35.08 36.02 0.0M
2022-02-04 37.39 37.88 36.33 36.84 0.0M
2022-02-03 37.16 38.17 36.19 37.39 0.0M
2022-02-02 36.31 37.50 35.84 37.22 0.0M
2022-02-01 37.11 37.67 35.32 35.87 0.0M
2022-01-31 35.50 38.32 35.50 36.75 0.0M
2022-01-28 35.33 38.34 34.19 36.73 0.1M
2022-01-27 35.84 37.58 35.32 35.63 0.1M
2022-01-25 37.17 38.33 33.76 37.71 0.1M
2022-01-24 36.76 39.33 35.91 37.21 0.1M
2022-01-21 37.67 39.33 37.67 38.26 0.1M
2022-01-20 39.52 39.95 37.52 38.87 0.1M
2022-01-19 38.91 39.57 37.38 39.25 0.1M
2022-01-18 42.00 42.00 38.84 39.58 0.1M
2022-01-17 40.83 41.83 40.03 41.01 0.1M
2022-01-14 38.90 40.83 38.11 40.14 0.1M
2022-01-13 37.46 39.64 36.67 39.02 0.3M
2022-01-12 39.32 39.32 36.67 37.27 0.2M
2022-01-11 40.67 40.67 38.01 38.19 0.1M
2022-01-10 42.29 42.29 38.72 39.28 0.1M
2022-01-07 39.44 41.17 39.44 39.71 0.1M
2022-01-06 39.65 42.33 39.42 41.25 0.1M
2022-01-05 41.85 42.74 39.02 39.70 0.2M
2022-01-04 42.84 43.97 41.79 42.29 0.1M
2022-01-03 44.29 45.62 40.12 42.30 0.2M