Raj Oil Mills Ltd

RAJS
🏛️ Indien →
49.09
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 48.50 49.70 48.50 49.09 0.0M
2025-09-26 48.22 48.99 48.22 48.35 0.0M
2025-09-25 49.80 50.40 49.05 49.13 0.0M
2025-09-24 49.80 49.80 49.80 49.80 0.0M
2025-09-23 47.55 49.78 47.55 48.71 0.0M
2025-09-22 48.80 48.80 47.50 47.78 0.0M
2025-09-19 48.90 49.22 48.05 48.85 0.0M
2025-09-18 49.50 49.60 48.25 49.23 0.0M
2025-09-17 49.00 49.95 48.55 48.55 0.0M
2025-09-16 50.49 50.99 48.31 48.49 0.0M
2025-09-15 50.99 51.00 49.30 50.41 0.0M
2025-09-12 48.30 49.90 48.00 49.00 0.0M
2025-09-11 49.40 49.40 48.26 48.30 0.0M
2025-09-10 50.00 50.49 48.05 48.25 0.0M
2025-09-09 48.00 48.97 48.00 48.95 0.0M
2025-09-08 47.50 48.80 47.50 48.79 0.0M
2025-09-05 48.00 48.00 47.15 47.15 0.0M
2025-09-04 50.36 52.25 48.55 48.55 0.0M
2025-09-03 46.60 49.87 45.60 49.87 0.0M
2025-09-02 47.70 49.35 47.00 47.50 0.0M
2025-09-01 47.00 47.00 46.90 47.00 0.0M
2025-08-29 46.10 46.10 44.60 45.52 0.0M
2025-08-28 46.92 46.92 46.65 46.65 0.0M
2025-08-26 46.30 47.99 46.00 46.92 0.0M
2025-08-25 48.99 48.99 46.30 46.30 0.0M
2025-08-22 49.50 49.50 47.00 47.00 0.0M
2025-08-21 47.50 48.90 46.86 48.69 0.0M
2025-08-20 47.30 47.40 46.01 46.67 0.0M
2025-08-19 46.25 46.99 46.15 46.99 0.0M
2025-08-18 46.05 47.00 45.65 46.09 0.0M
2025-08-14 46.50 46.90 44.69 45.02 0.0M
2025-08-13 45.10 47.20 45.05 46.15 0.0M
2025-08-12 48.00 48.45 46.30 46.40 0.0M
2025-08-11 45.80 46.90 45.80 46.90 0.0M
2025-08-08 48.15 49.25 46.24 46.24 0.0M
2025-08-07 47.00 47.90 46.75 46.91 0.0M
2025-08-06 48.22 48.22 46.30 46.39 0.0M
2025-08-05 49.00 49.00 48.24 48.67 0.0M
2025-08-04 50.60 50.60 49.00 50.00 0.0M
2025-08-01 50.05 50.26 50.00 50.26 0.0M
2025-07-31 50.80 50.80 50.65 50.74 0.0M
2025-07-30 52.38 52.38 51.25 51.25 0.0M
2025-07-29 51.50 52.50 50.50 51.15 0.0M
2025-07-28 50.81 50.81 50.81 50.81 0.0M
2025-07-25 51.85 51.85 51.85 51.85 0.0M
2025-07-24 52.00 52.70 51.70 52.16 0.0M
2025-07-23 51.66 52.60 51.50 52.45 0.0M
2025-07-22 52.06 54.00 51.54 51.68 0.0M
2025-07-21 52.55 53.49 51.25 51.55 0.0M
2025-07-18 53.50 53.70 52.55 52.55 0.0M
2025-07-17 54.60 54.60 52.91 53.88 0.0M
2025-07-16 53.50 53.75 53.03 53.71 0.0M
2025-07-15 53.93 54.80 53.20 53.35 0.0M
2025-07-14 56.10 56.10 52.67 54.26 0.0M
2025-07-11 55.00 56.22 55.00 55.01 0.0M
2025-07-10 54.80 57.69 54.80 56.79 0.0M
2025-07-09 57.15 58.70 55.56 55.56 0.0M
2025-07-08 58.95 59.49 57.60 57.65 0.0M
2025-07-07 58.00 59.50 57.10 58.34 0.0M
2025-07-04 63.98 63.98 57.30 59.92 0.0M
2025-07-03 56.60 63.50 56.60 61.19 0.1M
2025-07-02 58.00 58.00 55.10 56.01 0.0M
2025-07-01 59.00 59.00 56.12 56.57 0.0M
2025-06-30 56.00 59.29 56.00 57.89 0.0M
2025-06-27 57.36 58.84 56.07 57.47 0.0M
2025-06-26 57.16 57.74 55.41 56.42 0.0M
2025-06-25 55.25 57.53 55.15 57.16 0.0M
2025-06-24 56.71 57.34 55.74 56.70 0.0M
2025-06-23 56.90 57.00 52.01 56.11 0.0M
2025-06-20 57.98 62.89 55.21 57.11 0.0M
2025-06-19 57.51 59.98 52.30 52.68 0.0M
2025-06-18 64.70 64.70 56.01 56.77 0.0M
2025-06-17 59.80 61.60 56.63 60.50 0.0M
2025-06-16 68.99 73.89 58.15 60.31 0.2M
2025-06-13 51.76 62.70 51.76 62.70 0.1M
2025-06-12 52.06 54.18 50.55 52.25 0.0M
2025-06-11 48.99 54.68 48.99 51.80 0.0M
2025-06-10 48.10 48.48 47.52 48.41 0.0M
2025-06-09 48.48 48.48 45.00 47.51 0.0M
2025-06-06 47.11 48.28 47.11 47.71 0.0M
2025-06-05 46.99 47.64 46.20 47.52 0.0M
2025-06-04 46.70 46.99 46.10 46.19 0.0M
2025-06-03 47.25 47.49 46.90 47.49 0.0M
2025-06-02 47.47 47.90 46.01 47.29 0.0M
2025-05-30 45.99 47.50 45.99 47.47 0.0M
2025-05-29 47.00 47.19 46.77 46.93 0.0M
2025-05-28 47.89 47.89 47.10 47.11 0.0M
2025-05-27 46.96 46.96 46.51 46.95 0.0M
2025-05-26 45.50 46.96 45.50 46.66 0.0M
2025-05-23 46.00 46.24 45.23 45.28 0.0M
2025-05-22 46.44 47.35 45.10 45.80 0.0M
2025-05-21 48.00 48.06 45.16 46.71 0.0M
2025-05-20 47.52 48.06 47.23 48.06 0.0M
2025-05-19 48.98 48.98 47.05 47.05 0.0M
2025-05-16 46.51 47.50 46.23 47.50 0.0M
2025-05-15 47.65 47.70 47.00 47.00 0.0M
2025-05-14 47.45 47.50 46.37 46.73 0.0M
2025-05-13 46.50 47.69 46.20 47.47 0.0M
2025-05-12 45.60 47.04 45.00 46.16 0.0M
2025-05-09 43.51 44.16 43.51 43.64 0.0M
2025-05-08 44.51 46.09 43.51 43.51 0.0M
2025-05-07 44.00 44.81 44.00 44.81 0.0M
2025-05-06 44.22 45.21 43.76 44.09 0.0M
2025-05-05 44.72 46.60 44.02 44.22 0.0M
2025-05-02 44.15 45.05 43.70 44.27 0.0M
2025-04-30 44.90 45.15 43.78 44.36 0.0M
2025-04-29 44.71 45.71 44.71 45.70 0.0M
2025-04-28 44.20 45.90 43.65 44.71 0.0M
2025-04-25 47.62 47.72 43.42 46.05 0.0M
2025-04-24 48.77 48.82 48.00 48.64 0.0M
2025-04-23 51.50 51.50 48.05 48.89 0.0M
2025-04-22 48.95 50.88 48.00 48.99 0.0M
2025-04-21 49.01 51.51 48.60 49.85 0.0M
2025-04-17 58.79 59.84 50.15 50.48 0.1M
2025-04-16 54.20 54.24 46.25 54.24 0.1M
2025-04-15 45.98 45.98 44.47 45.20 0.0M
2025-04-11 45.64 45.80 44.40 45.30 0.0M
2025-04-09 45.05 45.50 44.00 45.06 0.0M
2025-04-08 44.75 45.49 42.80 44.17 0.0M
2025-04-07 41.49 44.43 41.49 43.40 0.0M
2025-04-04 44.99 45.20 44.99 45.20 0.0M
2025-04-03 44.21 45.50 43.50 45.42 0.0M
2025-04-02 44.00 44.65 43.51 43.52 0.0M
2025-04-01 43.49 43.70 41.93 43.68 0.0M
2025-03-28 42.50 42.66 42.30 42.64 0.0M
2025-03-27 43.00 43.30 41.25 42.66 0.0M
2025-03-26 43.00 44.70 43.00 43.50 0.0M
2025-03-25 45.08 46.90 43.83 43.83 0.0M
2025-03-24 45.30 45.99 43.73 45.37 0.0M
2025-03-21 44.70 45.90 43.96 44.79 0.0M
2025-03-20 45.55 45.55 44.06 44.98 0.0M
2025-03-19 45.30 45.44 44.41 44.49 0.0M
2025-03-18 44.50 45.31 44.50 44.54 0.0M
2025-03-17 44.75 44.75 44.50 44.50 0.0M
2025-03-13 44.76 44.76 44.75 44.75 0.0M
2025-03-12 44.44 45.22 44.32 44.64 0.0M
2025-03-11 45.60 46.00 44.50 44.60 0.0M
2025-03-10 45.15 49.40 45.00 45.62 0.0M
2025-03-07 36.36 48.80 36.36 47.85 0.0M
2025-03-06 44.82 45.60 44.21 45.31 0.0M
2025-03-05 45.24 45.90 44.00 44.24 0.0M
2025-03-04 43.25 46.10 43.25 44.14 0.0M
2025-03-03 45.21 46.08 45.00 45.34 0.0M
2025-02-28 49.95 49.95 46.25 47.08 0.0M
2025-02-27 50.02 50.02 48.26 48.26 0.0M
2025-02-25 49.20 53.71 49.20 51.65 0.0M
2025-02-24 49.89 50.40 47.67 47.78 0.0M
2025-02-21 50.50 50.50 49.40 49.40 0.0M
2025-02-20 49.48 49.60 48.51 49.48 0.0M
2025-02-19 48.99 50.00 47.44 48.16 0.0M
2025-02-18 45.00 48.96 41.01 46.73 0.0M
2025-02-17 47.83 47.83 47.32 47.34 0.0M
2025-02-14 50.97 50.97 47.10 47.83 0.0M
2025-02-13 47.12 52.88 47.12 49.30 0.0M
2025-02-12 48.50 51.40 48.42 51.39 0.0M
2025-02-11 50.69 50.99 49.50 49.52 0.0M
2025-02-10 50.34 50.34 50.01 50.20 0.0M
2025-02-07 51.15 51.15 50.67 50.80 0.0M
2025-02-06 52.92 54.11 51.90 51.95 0.0M
2025-02-05 52.12 54.00 52.12 54.00 0.0M
2025-02-04 51.11 52.11 51.11 51.98 0.0M
2025-02-03 52.15 52.15 52.15 52.15 0.0M
2025-02-01 51.57 53.30 51.57 53.30 0.0M
2025-01-31 55.00 55.00 49.69 51.00 0.0M
2025-01-30 50.92 51.07 50.37 51.07 0.0M
2025-01-29 48.02 50.64 48.02 50.37 0.0M
2025-01-28 53.10 53.10 49.16 49.66 0.0M
2025-01-27 55.18 55.18 52.08 52.80 0.0M
2025-01-24 56.28 56.59 54.50 55.18 0.0M
2025-01-23 54.88 56.34 54.79 56.16 0.0M
2025-01-22 57.00 58.84 54.45 56.00 0.0M
2025-01-21 55.15 57.60 54.06 55.88 0.0M
2025-01-20 52.60 57.99 52.60 55.15 0.0M
2025-01-17 52.50 56.02 52.50 55.49 0.0M
2025-01-16 53.22 59.50 52.46 53.57 0.0M
2025-01-15 53.00 59.99 53.00 53.22 0.0M
2025-01-14 53.05 59.50 52.56 52.78 0.0M
2025-01-13 63.67 63.67 50.13 51.53 0.0M
2025-01-10 56.02 56.02 52.40 53.67 0.0M
2025-01-09 59.00 59.00 56.44 57.71 0.0M
2025-01-08 61.55 61.55 56.22 57.20 0.0M
2025-01-07 59.01 59.15 57.11 58.51 0.0M
2025-01-06 60.23 60.23 57.00 57.37 0.0M
2025-01-03 52.78 60.00 52.78 58.64 0.0M
2025-01-02 52.66 53.90 51.64 53.35 0.0M
2025-01-01 54.00 54.00 51.39 51.40 0.0M