RAP Media (RAPC)

RAPC
🏛️ India →
40.00
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 39.22 40.00 39.22 40.00 0.0M
2025-09-25 38.46 39.22 38.46 39.22 0.0M
2025-09-24 38.46 38.46 38.46 38.46 0.0M
2025-09-23 37.71 37.71 37.71 37.71 0.0M
2025-09-22 35.54 36.98 35.54 36.98 0.0M
2025-09-19 36.26 36.30 36.26 36.26 0.0M
2025-09-18 38.32 38.32 37.00 37.00 0.0M
2025-09-17 37.57 37.57 37.57 37.57 0.0M
2025-09-16 36.84 36.84 36.84 36.84 0.0M
2025-09-15 36.12 36.12 36.12 36.12 0.0M
2025-09-12 34.73 35.42 34.73 35.42 0.0M
2025-09-11 34.73 34.73 34.72 34.73 0.0M
2025-09-10 34.05 34.05 34.05 34.05 0.0M
2025-09-09 33.39 33.39 33.39 33.39 0.0M
2025-09-08 32.74 32.74 32.74 32.74 0.0M
2025-09-05 32.10 32.10 32.10 32.10 0.0M
2025-09-04 31.48 31.48 31.48 31.48 0.0M
2025-09-03 30.87 30.87 30.86 30.87 0.0M
2025-09-02 31.48 31.48 30.86 30.86 0.0M
2025-09-01 31.48 31.48 31.48 31.48 0.0M
2025-08-29 32.12 32.12 32.12 32.12 0.0M
2025-08-26 32.77 32.77 32.77 32.77 0.0M
2025-08-22 33.43 33.43 33.43 33.43 0.0M
2025-08-21 33.43 34.11 33.43 34.11 0.0M
2025-08-20 37.69 37.69 34.11 34.11 0.0M
2025-08-19 34.35 36.06 32.64 35.90 0.0M
2025-08-18 34.35 34.35 33.65 34.35 0.0M
2025-08-14 32.70 32.72 32.70 32.72 0.0M
2025-08-13 31.17 31.17 28.26 31.17 0.0M
2025-08-12 29.69 29.69 29.69 29.69 0.0M
2025-08-11 28.28 28.28 28.28 28.28 0.0M
2025-08-08 26.94 26.94 26.94 26.94 0.0M
2025-08-07 26.55 26.55 26.42 26.42 0.0M
2025-08-06 25.52 26.03 25.52 26.03 0.0M
2025-08-05 25.52 25.52 25.52 25.52 0.0M
2025-08-04 25.52 25.52 25.52 25.52 0.0M
2025-08-01 25.02 25.02 25.02 25.02 0.0M
2025-07-31 25.03 25.03 24.53 24.53 0.0M
2025-07-25 25.03 25.03 25.03 25.03 0.0M
2025-07-24 24.05 25.03 24.05 25.03 0.0M
2025-07-22 24.54 24.54 24.54 24.54 0.0M
2025-07-21 25.04 25.04 24.54 24.54 0.0M
2025-07-18 25.55 25.55 25.04 25.04 0.0M
2025-07-17 26.07 26.07 25.55 25.55 0.0M
2025-07-16 26.07 26.07 26.07 26.07 0.0M
2025-07-15 27.00 27.00 26.46 26.60 0.0M
2025-07-07 27.00 27.00 27.00 27.00 0.0M
2025-07-04 28.00 28.00 27.44 27.44 0.0M
2025-07-02 28.83 28.83 28.00 28.00 0.0M
2025-07-01 27.45 27.46 27.45 27.46 0.0M
2025-06-30 26.16 26.16 23.84 26.16 0.0M
2025-06-27 24.90 24.92 24.84 24.92 0.0M
2025-06-26 23.74 23.74 21.48 23.74 0.0M
2025-06-25 23.80 23.80 22.61 22.61 0.0M
2025-06-24 23.80 26.30 23.80 23.80 0.0M
2025-06-23 26.36 26.36 25.05 25.05 0.0M
2025-06-20 28.80 29.00 26.34 26.36 0.0M
2025-06-19 30.62 30.62 27.72 27.72 0.0M
2025-06-18 28.26 30.98 28.26 29.17 0.0M
2025-06-17 32.50 32.50 29.43 29.74 0.0M
2025-06-16 30.97 30.97 30.97 30.97 0.0M
2025-06-13 36.01 36.01 32.60 32.60 0.0M
2025-06-12 36.09 36.09 34.30 34.30 0.0M
2025-06-11 36.10 36.10 36.10 36.10 0.0M
2025-06-10 37.99 37.99 37.99 37.99 0.0M
2025-06-06 39.60 39.60 38.89 38.89 0.0M
2025-06-05 37.80 37.80 37.80 37.80 0.0M
2025-05-30 36.04 36.04 36.04 36.04 0.0M
2025-05-28 36.04 36.05 36.04 36.04 0.0M
2025-05-27 36.80 36.80 36.05 36.05 0.0M
2025-05-26 34.29 36.09 34.29 36.08 0.0M
2025-05-23 34.48 36.20 34.48 36.09 0.0M
2025-05-22 37.25 37.25 33.71 34.48 0.0M
2025-05-21 35.48 35.48 35.48 35.48 0.0M
2025-05-20 32.20 35.50 32.12 34.64 0.0M
2025-05-19 35.50 35.50 33.81 33.81 0.0M
2025-05-16 32.30 35.58 32.20 35.58 0.0M
2025-05-15 34.25 34.25 31.03 33.89 0.0M
2025-05-14 31.63 32.63 31.63 32.62 0.0M
2025-05-13 33.50 34.90 31.64 33.29 0.0M
2025-05-12 34.15 34.15 33.30 33.30 0.0M
2025-05-09 34.15 34.15 34.15 34.15 0.0M
2025-05-08 34.65 34.65 33.99 33.99 0.0M
2025-05-07 31.88 35.20 31.88 33.00 0.0M
2025-05-06 31.83 33.55 31.83 33.55 0.0M
2025-05-05 30.74 32.93 29.83 31.98 0.0M
2025-05-02 31.38 31.38 31.37 31.37 0.0M
2025-04-30 30.00 31.38 30.00 31.38 0.0M
2025-04-29 31.44 31.44 31.39 31.39 0.0M
2025-04-28 29.95 29.95 29.95 29.95 0.0M
2025-04-25 28.18 29.98 28.09 29.95 0.0M
2025-04-24 29.20 29.20 28.75 28.75 0.0M
2025-04-22 29.44 29.44 29.38 29.38 0.0M
2025-04-21 29.02 29.85 27.59 29.45 0.0M
2025-04-17 30.50 30.50 28.62 29.02 0.0M
2025-04-16 31.60 33.16 30.12 30.12 0.0M
2025-04-15 32.00 32.00 29.31 31.70 0.0M
2025-04-11 32.43 32.43 29.35 30.85 0.0M
2025-04-07 30.94 30.94 30.85 30.89 0.0M
2025-04-04 31.34 31.34 28.47 30.64 0.0M
2025-04-03 30.15 30.15 28.65 29.96 0.0M
2025-04-02 30.15 30.15 30.00 30.15 0.0M
2025-04-01 28.84 30.00 28.84 29.23 0.0M
2025-03-28 28.84 28.84 28.84 28.84 0.0M
2025-03-27 29.50 30.90 28.03 30.35 0.0M
2025-03-26 30.00 30.00 29.00 29.50 0.0M
2025-03-25 29.85 29.85 29.85 29.85 0.0M
2025-03-24 28.97 29.85 27.05 29.85 0.0M
2025-03-21 29.00 29.00 26.34 28.47 0.0M
2025-03-20 28.87 28.87 27.45 27.72 0.0M
2025-03-19 27.50 28.87 27.49 28.87 0.0M
2025-03-18 27.50 27.50 27.50 27.50 0.0M
2025-03-17 26.24 26.24 25.60 26.24 0.0M
2025-03-13 29.59 29.59 26.90 26.91 0.0M
2025-03-12 29.70 30.88 28.22 28.22 0.0M
2025-03-11 28.74 29.70 28.74 29.70 0.0M
2025-03-10 28.74 28.74 28.73 28.74 0.0M
2025-03-07 28.98 28.98 26.43 28.75 0.0M
2025-03-06 28.21 28.98 26.94 27.80 0.0M
2025-03-05 27.30 29.80 27.30 28.35 0.0M
2025-03-04 28.99 28.99 28.73 28.73 0.0M
2025-03-03 29.64 29.64 28.16 28.16 0.0M
2025-02-28 27.06 29.90 27.06 29.64 0.0M
2025-02-27 30.57 31.18 28.48 28.48 0.0M
2025-02-25 30.92 30.92 26.00 29.97 0.0M
2025-02-24 28.11 28.11 28.11 28.11 0.0M
2025-02-21 25.56 25.56 25.56 25.56 0.0M
2025-02-20 23.34 23.35 20.40 23.24 0.0M
2025-02-19 25.59 25.59 21.09 21.25 0.0M
2025-02-18 26.30 26.30 23.22 23.28 0.0M
2025-02-17 23.25 25.79 23.25 25.78 0.0M
2025-02-14 24.20 29.31 24.20 25.83 0.0M
2025-02-13 27.99 27.99 23.05 26.83 0.0M
2025-02-12 28.63 28.63 25.52 25.55 0.0M
2025-02-10 26.63 29.25 25.85 28.35 0.0M
2025-02-07 28.70 28.70 26.11 26.63 0.0M
2025-02-06 29.50 31.00 28.99 28.99 0.0M
2025-02-05 29.69 29.69 28.79 29.50 0.0M
2025-02-04 31.15 31.15 30.30 30.30 0.0M
2025-02-03 30.65 30.65 30.39 30.39 0.0M
2025-02-01 30.10 30.10 29.20 29.21 0.0M
2025-01-31 30.71 30.71 30.70 30.70 0.0M
2025-01-30 29.40 29.40 29.25 29.25 0.0M
2025-01-29 27.29 28.64 26.00 28.00 0.0M
2025-01-28 27.29 27.29 24.74 27.29 0.0M
2025-01-27 25.30 26.00 24.04 26.00 0.0M
2025-01-24 25.30 25.34 25.30 25.30 0.0M
2025-01-23 26.63 26.70 26.63 26.63 0.0M
2025-01-22 28.61 28.61 28.03 28.03 0.0M
2025-01-21 29.50 29.50 28.25 29.50 0.0M
2025-01-20 29.00 29.74 28.00 29.50 0.0M
2025-01-17 29.83 29.83 28.34 28.34 0.0M
2025-01-16 30.99 30.99 29.83 29.83 0.0M
2025-01-15 31.46 32.99 29.89 31.40 0.0M
2025-01-14 33.30 34.75 31.46 31.46 0.0M
2025-01-13 34.84 35.11 33.11 33.11 0.0M
2025-01-10 36.43 36.43 33.94 34.85 0.0M
2025-01-09 37.60 37.60 35.72 35.72 0.0M
2025-01-08 37.61 37.61 35.10 37.60 0.0M
2025-01-07 36.87 36.87 34.71 36.87 0.0M
2025-01-06 36.86 36.86 33.50 36.51 0.0M
2025-01-03 36.00 36.23 35.12 35.12 0.0M
2025-01-02 39.68 39.68 36.96 36.96 0.0M
2025-01-01 37.81 39.00 35.92 38.90 0.0M