Rajnish Wellness Ltd (RAJW)

RAJW
🏛️ Indien →
0.96
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 10.98 11.29 8.56 9.97 16.5M
2023-12-28 11.10 11.10 10.10 10.67 2.9M
2023-12-27 11.26 11.68 10.98 11.01 2.3M
2023-12-26 11.94 12.10 11.16 11.24 2.9M
2023-12-22 12.40 12.69 11.69 11.80 4.7M
2023-12-21 12.16 13.08 11.83 12.19 3.2M
2023-12-20 13.05 13.38 11.80 12.36 7.1M
2023-12-19 13.68 13.68 12.81 12.92 1.2M
2023-12-18 13.85 14.00 13.35 13.51 5.4M
2023-12-15 13.29 14.30 13.02 13.60 4.9M
2023-12-14 13.65 13.65 12.90 13.14 3.8M
2023-12-13 13.38 13.89 13.10 13.47 1.8M
2023-12-12 13.99 14.20 13.06 13.22 11.0M
2023-12-11 13.16 14.69 13.10 13.70 14.4M
2023-12-08 12.29 13.99 12.29 12.94 9.3M
2023-12-07 11.58 12.23 11.50 12.16 16.4M
2023-12-06 10.87 11.89 10.59 11.36 8.4M
2023-12-05 11.09 11.19 10.65 10.75 2.3M
2023-12-04 11.24 11.39 10.71 10.97 2.3M
2023-12-01 11.07 11.44 10.80 11.02 3.2M
2023-11-30 10.24 11.35 10.22 11.07 11.9M
2023-11-29 10.54 10.69 8.35 9.90 15.3M
2023-11-28 11.00 11.13 10.30 10.41 6.6M
2023-11-24 10.80 11.05 10.55 10.79 2.6M
2023-11-23 10.65 10.86 10.40 10.57 2.5M
2023-11-22 10.68 11.15 10.45 10.49 8.2M
2023-11-21 10.99 11.25 10.38 10.47 13.3M
2023-11-20 11.27 11.34 10.55 10.70 3.5M
2023-11-17 11.25 11.39 11.00 11.08 1.5M
2023-11-16 11.20 11.42 11.00 11.08 1.3M
2023-11-15 11.60 11.73 10.91 11.05 4.0M
2023-11-13 11.39 11.70 11.10 11.49 4.4M
2023-11-12 11.20 11.38 11.19 11.29 0.4M
2023-11-10 10.80 11.18 10.70 11.03 5.0M
2023-11-09 11.79 11.79 10.13 10.59 13.7M
2023-11-08 11.75 12.00 11.50 11.68 3.5M
2023-11-07 11.80 11.89 11.50 11.67 7.0M
2023-11-06 11.64 12.09 11.57 11.59 7.1M
2023-11-03 12.11 12.21 11.40 11.49 5.4M
2023-11-02 12.27 12.50 12.00 12.11 3.5M
2023-11-01 11.68 12.50 11.55 12.18 8.1M
2023-10-31 10.60 12.00 10.60 11.52 3.2M
2023-10-30 10.59 10.70 10.30 10.40 1.3M
2023-10-27 10.35 10.93 10.20 10.43 8.0M
2023-10-26 11.45 11.49 9.95 10.34 4.6M
2023-10-25 11.90 11.90 11.07 11.41 15.6M
2023-10-23 12.00 12.10 11.60 11.77 2.8M
2023-10-20 12.15 12.22 11.83 11.90 9.5M
2023-10-19 12.16 12.33 12.00 12.08 4.0M
2023-10-18 12.13 12.71 12.00 12.06 3.4M
2023-10-17 12.05 12.15 11.97 12.00 9.0M
2023-10-16 12.09 12.35 11.95 12.00 4.9M
2023-10-13 12.14 12.14 11.80 12.00 7.3M
2023-10-12 12.27 12.27 12.00 12.04 5.3M
2023-10-11 12.00 12.28 12.00 12.07 7.5M
2023-10-10 11.70 12.30 11.50 11.93 8.6M
2023-10-09 12.00 12.00 11.36 11.50 2.5M
2023-10-06 12.14 12.74 11.75 11.97 9.3M
2023-10-05 12.25 12.25 11.90 11.98 0.8M
2023-10-04 12.50 12.87 11.96 12.06 1.2M
2023-10-03 12.60 12.70 12.35 12.47 0.4M
2023-09-29 12.62 13.35 12.50 12.57 3.5M
2023-09-28 12.88 13.25 12.10 12.49 2.9M
2023-09-27 10.82 12.82 10.01 12.61 4.5M
2023-09-26 11.55 11.55 10.61 10.69 7.3M
2023-09-25 11.95 12.05 11.30 11.39 1.0M
2023-09-22 11.75 11.97 10.95 11.73 3.9M
2023-09-21 12.20 12.28 11.70 11.82 0.8M
2023-09-20 12.32 12.45 12.00 12.03 0.7M
2023-09-18 12.50 12.75 12.25 12.32 1.0M
2023-09-15 12.80 13.07 12.47 12.50 1.6M
2023-09-14 12.85 12.90 12.70 12.79 1.7M
2023-09-13 13.00 13.05 12.56 12.76 1.6M
2023-09-12 12.90 13.55 12.66 12.92 4.9M
2023-09-11 12.90 12.98 12.55 12.65 1.8M
2023-09-08 13.01 13.20 12.70 12.78 4.0M
2023-09-07 13.20 13.27 12.90 13.01 1.2M
2023-09-06 13.70 13.80 12.95 13.12 3.0M
2023-09-05 13.49 14.19 13.02 13.59 3.8M
2023-09-04 13.80 13.90 13.42 13.49 1.6M
2023-09-01 14.02 14.33 13.60 13.73 3.8M
2023-08-31 13.20 14.50 12.73 14.01 4.5M
2023-08-30 13.03 13.37 12.65 13.15 1.3M
2023-08-29 12.60 13.20 12.60 13.03 1.1M
2023-08-28 12.75 12.79 12.35 12.49 1.1M
2023-08-25 12.90 13.00 12.55 12.66 0.8M
2023-08-24 12.94 13.25 12.41 12.80 2.0M
2023-08-23 12.91 13.38 12.60 12.74 1.4M
2023-08-22 13.19 14.00 12.78 12.90 4.5M
2023-08-21 13.57 13.77 12.83 13.06 1.3M
2023-08-18 13.89 14.10 13.12 13.47 2.3M
2023-08-17 14.05 14.08 13.50 13.77 2.2M
2023-08-16 14.15 14.15 13.75 13.91 0.4M
2023-08-14 14.19 14.40 13.86 14.01 2.2M
2023-08-11 14.49 14.69 14.00 14.05 0.9M
2023-08-10 14.58 15.00 14.26 14.36 1.8M
2023-08-09 14.74 14.99 14.30 14.56 0.7M
2023-08-08 14.15 15.30 14.05 14.56 5.6M
2023-08-07 14.10 14.80 13.95 14.01 2.3M
2023-08-04 13.94 14.30 13.62 14.10 1.9M
2023-08-03 13.80 13.99 13.61 13.74 0.6M
2023-08-02 14.44 14.80 13.60 13.76 3.4M
2023-08-01 13.18 14.25 12.90 14.25 3.1M
2023-07-31 13.25 13.29 12.90 12.96 1.9M
2023-07-28 13.23 13.23 12.80 13.17 1.1M
2023-07-27 13.35 13.55 13.00 13.09 1.8M
2023-07-26 13.06 13.49 13.01 13.31 1.5M
2023-07-25 13.02 13.40 12.95 13.04 1.0M
2023-07-24 13.02 13.18 12.71 12.81 1.8M
2023-07-21 13.60 13.60 12.60 12.97 2.6M
2023-07-20 13.40 13.63 12.83 13.25 1.1M
2023-07-19 13.55 14.09 13.02 13.28 1.2M
2023-07-18 13.95 14.22 13.25 13.52 0.6M
2023-07-17 14.30 14.40 13.25 13.83 1.8M
2023-07-14 14.40 14.87 14.00 14.17 3.3M
2023-07-13 13.90 14.75 13.68 14.25 2.3M
2023-07-12 13.94 13.95 13.66 13.73 2.2M
2023-07-11 14.00 14.19 13.60 13.73 2.0M
2023-07-10 14.18 14.18 13.63 13.84 1.7M
2023-07-07 14.05 14.30 13.92 14.03 1.0M
2023-07-06 14.19 14.35 13.97 14.00 0.8M
2023-07-05 14.29 14.60 13.80 14.05 0.9M
2023-07-04 14.73 14.73 13.92 14.11 2.3M
2023-07-03 14.50 15.50 14.30 14.58 3.2M
2023-06-30 14.41 14.80 14.22 14.42 3.6M
2023-06-28 14.75 14.85 14.30 14.37 2.0M
2023-06-27 14.99 15.57 14.45 14.55 1.9M
2023-06-26 14.05 15.25 14.00 14.82 2.9M
2023-06-23 14.20 14.47 13.86 13.99 5.9M
2023-06-22 14.75 14.94 13.91 14.15 5.1M
2023-06-21 15.15 15.47 14.40 14.56 4.2M
2023-06-20 15.40 15.59 15.00 15.03 2.9M
2023-06-19 15.40 15.89 15.06 15.37 1.3M
2023-06-16 16.01 16.44 14.82 15.26 1.3M
2023-06-15 16.48 16.71 16.05 16.25 0.9M
2023-06-14 16.61 16.74 16.09 16.28 5.2M
2023-06-13 17.20 17.80 16.02 16.51 2.9M
2023-06-12 15.86 17.27 15.75 17.20 8.2M
2023-06-09 15.90 16.40 15.03 15.70 7.4M
2023-06-08 14.99 15.43 14.75 14.98 2.2M
2023-06-07 15.20 15.70 13.89 14.92 3.0M
2023-06-06 14.73 14.73 14.73 14.73 1.2M
2023-06-05 14.03 14.03 14.03 14.03 1.6M
2023-06-02 13.37 13.37 13.37 13.37 3.3M
2023-06-01 12.28 12.74 12.28 12.74 3.8M
2023-05-31 12.60 12.60 11.91 12.14 11.7M
2023-05-30 12.84 13.35 12.35 12.53 6.4M
2023-05-29 12.80 13.10 12.60 12.72 1.6M
2023-05-26 13.05 13.19 12.65 12.73 1.9M
2023-05-25 13.24 13.24 12.92 13.00 2.0M
2023-05-24 13.30 13.40 12.95 13.06 0.5M
2023-05-23 13.18 13.45 13.00 13.15 1.5M
2023-05-22 13.53 13.65 13.05 13.15 2.8M
2023-05-19 13.38 13.78 13.27 13.45 1.2M
2023-05-18 13.50 13.90 13.20 13.25 1.7M
2023-05-17 13.80 13.90 13.22 13.44 1.6M
2023-05-16 13.22 13.82 12.83 13.70 4.2M
2023-05-15 13.90 14.14 13.17 13.17 4.1M
2023-05-12 14.01 14.33 13.80 13.86 0.7M
2023-05-11 14.04 14.43 13.80 13.89 0.9M
2023-05-10 13.55 14.10 13.55 13.97 0.9M
2023-05-09 14.00 14.00 13.25 13.49 0.4M
2023-05-08 13.77 14.34 13.77 13.91 1.2M
2023-05-05 14.51 14.62 13.76 13.77 1.2M
2023-05-04 14.99 15.45 14.30 14.48 4.5M
2023-05-03 14.16 14.88 14.00 14.88 3.9M
2023-05-02 13.73 14.18 13.65 14.18 2.9M
2023-04-28 13.51 13.51 13.15 13.51 5.1M
2023-04-27 11.81 12.87 11.81 12.87 0.8M
2023-04-26 13.80 13.80 12.24 12.26 2.6M
2023-04-25 14.35 14.57 13.20 13.59 1.4M
2023-04-24 14.55 15.55 14.20 14.33 13.1M
2023-04-21 14.25 15.39 13.75 14.33 3.0M
2023-04-20 15.84 16.00 14.40 14.78 1.4M
2023-04-19 16.42 16.65 15.45 15.58 0.9M
2023-04-18 16.50 17.05 14.73 16.75 3.7M
2023-04-17 16.90 17.25 15.70 16.36 1.7M
2023-04-13 17.19 17.47 16.60 16.78 1.9M
2023-04-12 17.15 17.19 16.55 16.86 5.3M
2023-04-11 17.09 17.50 16.55 17.08 2.0M
2023-04-10 16.96 17.33 16.75 17.07 0.3M
2023-04-06 17.30 17.43 16.85 16.96 0.4M
2023-04-05 17.52 17.90 17.00 17.26 0.4M
2023-04-03 17.20 17.43 16.61 17.40 2.4M
2023-03-31 15.75 16.60 15.75 16.60 0.2M
2023-03-29 15.27 16.04 14.71 15.81 0.9M
2023-03-28 16.19 16.19 15.28 15.28 0.3M
2023-03-27 16.55 16.88 15.90 16.08 0.2M
2023-03-24 16.95 17.10 16.13 16.31 5.6M
2023-03-23 17.24 17.24 16.81 16.93 0.5M
2023-03-22 17.34 17.50 16.98 17.06 0.3M
2023-03-21 17.15 17.69 16.90 17.14 1.2M
2023-03-20 16.30 17.15 16.30 17.15 2.3M
2023-03-17 15.70 16.34 15.70 16.34 0.8M
2023-03-16 16.25 16.25 15.41 15.57 0.7M
2023-03-15 16.49 16.84 15.75 16.12 0.6M
2023-03-14 16.57 17.18 16.21 16.38 1.0M
2023-03-13 17.30 17.34 16.48 16.57 1.0M
2023-03-10 17.89 17.89 17.15 17.28 1.1M
2023-03-09 18.75 18.75 17.80 17.88 0.7M
2023-03-08 17.40 18.33 17.00 18.33 0.9M
2023-03-06 18.30 18.31 17.40 17.46 3.9M
2023-03-03 18.89 18.89 18.08 18.23 0.5M
2023-03-02 18.55 19.25 18.55 18.69 0.5M
2023-03-01 18.90 19.38 18.50 18.74 0.5M
2023-02-28 18.95 19.45 18.50 18.75 1.1M
2023-02-27 19.95 20.00 18.80 18.90 0.8M
2023-02-24 18.95 19.65 18.55 19.65 0.5M
2023-02-23 18.95 19.30 18.30 18.75 0.4M
2023-02-22 19.35 19.85 18.55 18.80 0.5M
2023-02-21 19.55 19.95 19.00 19.35 1.2M
2023-02-20 19.70 20.15 19.40 19.45 2.1M
2023-02-17 18.70 19.55 18.70 19.50 2.1M
2023-02-16 19.30 19.35 18.35 18.65 0.8M
2023-02-15 19.60 20.00 18.90 19.10 0.6M
2023-02-14 20.00 20.20 19.35 19.60 0.9M
2023-02-13 20.20 20.50 19.40 19.95 1.0M
2023-02-10 19.70 20.35 19.70 20.20 4.9M
2023-02-09 18.45 19.55 18.25 19.55 2.3M
2023-02-08 18.00 18.65 17.60 18.65 2.8M
2023-02-07 17.85 18.15 17.50 17.80 1.9M
2023-02-06 18.00 18.25 17.30 17.70 2.2M
2023-02-03 18.55 18.95 17.65 17.85 1.6M
2023-02-02 18.50 19.00 17.80 18.55 2.8M
2023-02-01 19.40 20.00 18.40 18.40 2.8M
2023-01-31 19.15 19.65 18.05 19.35 6.6M
2023-01-30 18.40 18.80 18.30 18.80 2.5M
2023-01-27 17.65 17.95 17.25 17.95 20.8M
2023-01-25 17.10 17.10 17.10 17.10 0.6M
2023-01-24 18.85 19.35 18.00 18.00 2.2M
2023-01-23 18.70 18.90 18.05 18.90 3.1M
2023-01-20 16.60 18.00 16.50 18.00 3.6M
2023-01-19 17.15 17.15 17.15 17.15 0.2M
2023-01-18 18.05 18.05 18.05 18.05 0.8M
2023-01-17 19.90 20.50 19.00 19.00 1.9M
2023-01-16 20.00 20.00 19.85 20.00 3.1M
2023-01-13 18.75 19.05 18.15 19.05 4.7M
2023-01-12 17.70 18.20 17.55 18.15 3.9M
2023-01-11 16.90 17.50 16.75 17.35 5.2M
2023-01-10 16.90 16.90 16.25 16.70 7.3M
2023-01-09 15.60 16.08 14.93 16.08 3.8M
2023-01-06 15.73 15.73 15.13 15.33 1.8M
2023-01-05 15.98 15.98 15.25 15.38 1.2M
2023-01-04 15.90 16.13 15.38 15.80 0.7M
2023-01-03 15.68 16.10 15.45 15.83 2.1M
2023-01-02 15.00 15.50 14.85 15.38 3.8M