Rajshree Polypack Ltd (RAJH)

RAJH
🏛️ Indien →
19.66
Letzte Aktualisierung: 2025-10-06
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
2024-12-31 36.52 37.98 36.52 37.27 0.1M
2024-12-30 38.44 38.44 37.00 37.32 0.1M
2024-12-27 38.48 38.48 37.20 37.73 0.1M
2024-12-26 38.43 38.43 36.32 37.51 0.1M
2024-12-24 38.50 38.50 37.11 37.33 0.1M
2024-12-23 38.50 38.65 36.81 37.75 0.2M
2024-12-20 38.01 38.79 37.70 37.84 0.1M
2024-12-19 37.05 38.80 37.05 38.56 0.1M
2024-12-18 39.90 39.90 38.01 38.25 0.1M
2024-12-17 39.71 40.10 39.01 39.24 0.1M
2024-12-16 38.87 40.00 38.54 39.13 0.4M
2024-12-13 39.89 40.00 38.45 38.87 0.1M
2024-12-12 40.50 40.50 38.61 38.97 0.1M
2024-12-11 38.49 40.10 38.48 39.83 0.2M
2024-12-10 38.50 39.70 36.75 38.49 0.1M
2024-12-09 40.24 40.30 39.00 39.17 0.2M
2024-12-06 39.50 40.20 39.11 39.57 0.1M
2024-12-05 38.80 40.00 38.50 39.49 0.2M
2024-12-04 39.50 39.50 38.50 39.00 0.1M
2024-12-03 40.49 40.49 38.51 38.96 0.1M
2024-12-02 41.45 41.76 39.00 39.45 0.2M
2024-11-29 40.83 41.99 40.29 41.45 0.1M
2024-11-28 39.88 41.17 38.51 40.84 0.1M
2024-11-27 38.75 39.52 38.06 38.67 0.1M
2024-11-26 38.75 39.87 38.75 39.29 0.0M
2024-11-25 40.52 40.84 39.10 39.28 0.1M
2024-11-22 39.86 39.86 38.30 38.74 0.1M
2024-11-21 40.03 40.03 38.37 38.92 0.1M
2024-11-19 39.90 41.50 39.70 40.04 0.1M
2024-11-18 40.16 40.45 39.47 39.70 0.1M
2024-11-14 38.25 39.69 38.25 39.37 0.1M
2024-11-13 40.10 40.27 38.57 38.97 0.1M
2024-11-12 39.36 41.75 39.36 40.67 0.1M
2024-11-11 40.50 41.10 39.26 40.15 0.1M
2024-11-08 41.66 41.66 40.30 40.54 0.1M
2024-11-07 42.87 43.45 41.05 41.51 0.1M
2024-11-06 41.10 44.15 40.86 42.87 0.4M
2024-11-05 40.74 40.74 39.25 40.04 0.1M
2024-11-04 39.00 40.78 39.00 39.99 0.3M
2024-11-01 40.00 40.25 39.00 39.88 0.1M
2024-10-31 39.46 40.58 38.00 39.70 0.1M
2024-10-30 39.00 39.99 38.16 39.46 0.1M
2024-10-29 37.00 41.15 37.00 38.98 0.4M
2024-10-28 34.71 37.20 34.26 35.84 0.2M
2024-10-25 36.11 38.20 34.05 34.96 0.2M
2024-10-24 37.43 38.90 36.61 36.85 0.1M
2024-10-23 36.00 40.00 33.21 37.44 0.3M
2024-10-22 36.62 36.62 33.11 34.12 0.1M
2024-10-21 36.57 37.95 35.95 36.11 0.1M
2024-10-18 36.95 37.90 36.11 37.41 0.1M
2024-10-17 37.25 37.49 35.90 36.89 0.2M
2024-10-16 37.55 37.55 35.99 36.52 0.1M
2024-10-15 37.50 37.79 36.51 36.99 0.1M
2024-10-14 38.50 39.00 36.51 36.99 0.2M
2024-10-11 38.85 39.19 38.00 38.32 0.1M
2024-10-10 37.90 40.00 37.00 38.34 0.2M
2024-10-09 38.90 38.90 37.50 37.72 0.1M
2024-10-08 37.12 38.28 36.51 37.29 0.1M
2024-10-07 38.77 40.24 36.30 37.12 0.2M
2024-10-04 40.20 41.08 39.00 39.11 0.1M
2024-10-03 38.65 42.90 38.65 40.85 0.3M
2024-10-01 37.19 41.45 37.19 40.55 0.5M
2024-09-30 38.05 39.04 35.99 37.67 0.2M
2024-09-27 38.20 39.39 38.20 38.50 0.1M
2024-09-26 39.00 39.42 38.00 38.61 0.1M
2024-09-25 40.49 40.49 39.05 39.49 0.2M
2024-09-24 40.68 40.68 39.10 39.81 0.2M
2024-09-23 42.47 42.76 40.59 41.10 0.2M
2024-09-20 41.44 44.56 39.71 42.94 0.5M
2024-09-19 43.51 44.16 38.28 40.85 0.9M
2024-09-18 47.00 47.00 43.56 44.84 0.3M
2024-09-17 45.80 47.80 43.66 47.25 0.5M
2024-09-16 44.80 45.86 44.51 44.97 0.4M
2024-09-13 44.83 46.00 44.33 44.63 0.5M
2024-09-12 45.25 45.95 44.32 44.63 0.3M
2024-09-11 45.28 47.95 44.75 44.99 1.4M
2024-09-10 45.66 46.50 44.73 45.01 0.8M
2024-09-09 43.01 48.50 41.69 45.66 4.0M
2024-09-06 44.97 45.12 43.26 43.57 0.3M
2024-09-05 44.95 46.25 44.25 44.58 0.3M
2024-09-04 44.65 45.75 43.26 44.28 0.3M
2024-09-03 44.35 45.50 43.73 45.33 0.5M
2024-09-02 41.85 44.89 41.43 44.35 1.0M
2024-08-30 41.55 42.20 40.05 40.67 0.2M
2024-08-29 43.90 44.49 41.16 41.55 0.3M
2024-08-28 44.49 45.69 43.31 43.47 0.3M
2024-08-27 45.87 46.17 44.51 44.84 0.2M
2024-08-26 45.75 46.92 45.27 45.87 0.5M
2024-08-23 44.75 45.90 44.75 45.60 0.2M
2024-08-22 45.18 47.70 44.06 44.55 1.1M
2024-08-21 45.43 46.50 44.75 45.17 0.5M
2024-08-20 43.98 47.45 43.46 45.43 1.1M
2024-08-19 43.73 44.68 43.03 43.34 0.2M
2024-08-16 44.00 44.75 42.90 43.73 0.4M
2024-08-14 41.82 44.49 41.41 43.10 0.9M
2024-08-13 42.85 43.20 41.00 41.82 0.4M
2024-08-12 43.57 44.93 42.51 42.79 0.9M
2024-08-09 40.74 44.50 40.74 43.26 1.8M
2024-08-08 40.20 40.95 39.06 39.94 2.5M
2024-08-07 39.03 40.49 38.38 40.10 0.3M
2024-08-06 37.53 40.25 37.53 38.38 0.5M
2024-08-05 38.00 38.95 36.56 37.16 0.2M
2024-08-02 38.25 40.70 37.50 39.03 0.7M
2024-08-01 35.40 39.25 35.40 38.84 0.9M
2024-07-31 36.75 36.75 35.25 35.73 0.3M
2024-07-30 36.40 36.40 35.41 35.60 0.1M
2024-07-29 36.90 37.15 35.41 36.17 0.2M
2024-07-26 36.40 36.40 35.05 36.01 0.1M
2024-07-25 35.03 36.93 34.23 36.01 0.1M
2024-07-24 34.83 36.70 34.60 35.71 0.2M
2024-07-23 35.65 35.80 34.21 34.77 0.2M
2024-07-22 36.00 36.09 34.71 35.01 0.1M
2024-07-19 36.18 36.94 35.35 35.45 0.1M
2024-07-18 36.25 36.75 35.84 36.16 0.1M
2024-07-16 37.00 37.09 36.06 36.13 0.2M
2024-07-15 36.98 37.63 35.78 36.09 0.2M
2024-07-12 37.90 37.90 36.65 37.07 0.2M
2024-07-11 38.20 38.43 36.43 36.96 0.1M
2024-07-10 39.90 39.90 37.16 37.61 0.2M
2024-07-09 38.68 39.40 36.85 38.15 0.3M
2024-07-08 37.00 38.00 36.10 37.54 0.3M
2024-07-05 36.75 37.10 35.69 36.75 0.4M
2024-07-04 37.05 37.05 36.01 36.71 0.2M
2024-07-03 37.38 37.38 36.06 36.49 0.1M
2024-07-02 37.00 37.50 36.55 36.75 0.1M
2024-07-01 35.58 36.98 35.58 36.74 0.1M
2024-06-28 35.77 36.50 35.20 35.99 0.1M
2024-06-27 37.00 37.00 35.13 35.77 0.2M
2024-06-26 37.43 37.43 35.25 36.34 0.2M
2024-06-25 37.10 37.55 36.30 36.69 0.1M
2024-06-24 37.15 37.23 36.40 36.87 0.1M
2024-06-21 37.32 37.95 35.00 36.61 0.1M
2024-06-20 37.73 38.75 36.83 37.34 0.1M
2024-06-19 36.98 37.90 36.43 37.16 0.1M
2024-06-18 37.55 37.55 36.51 36.99 0.2M
2024-06-14 38.00 39.27 37.35 37.54 0.2M
2024-06-13 38.59 39.95 36.50 36.95 0.7M
2024-06-12 38.76 39.20 38.05 38.18 0.4M
2024-06-11 42.50 43.31 37.71 38.76 0.3M
2024-06-10 39.98 41.08 38.60 39.31 0.6M
2024-06-07 36.50 38.33 36.50 38.33 0.3M
2024-06-06 35.85 36.85 35.20 36.50 0.2M
2024-06-05 35.10 36.00 34.13 35.10 0.1M
2024-06-04 37.50 37.50 35.23 35.83 0.1M
2024-06-03 37.90 37.90 36.50 37.08 0.3M
2024-05-31 36.18 37.00 35.75 36.10 0.0M
2024-05-30 35.50 36.85 35.50 36.15 0.0M
2024-05-29 36.13 36.90 35.50 36.08 0.2M
2024-05-28 35.48 38.05 35.48 37.25 0.2M
2024-05-27 36.28 38.45 35.95 36.40 0.1M
2024-05-24 36.50 37.73 36.00 36.80 0.0M
2024-05-23 37.58 38.45 36.00 36.63 0.1M
2024-05-22 37.25 38.75 35.65 37.58 0.2M
2024-05-21 37.85 38.75 37.08 37.53 0.0M
2024-05-18 39.00 39.00 37.17 37.83 0.0M
2024-05-17 37.40 37.83 36.50 37.23 0.1M
2024-05-16 38.08 38.08 36.88 37.25 0.1M
2024-05-15 36.50 37.63 36.50 37.15 0.1M
2024-05-14 37.70 37.70 36.50 36.83 0.1M
2024-05-13 38.25 38.35 35.83 36.95 0.1M
2024-05-10 38.30 38.30 37.00 37.60 0.0M
2024-05-09 40.00 40.00 37.00 37.55 0.1M
2024-05-08 39.00 40.25 38.53 38.58 0.1M
2024-05-07 38.85 40.00 38.50 38.98 0.0M
2024-05-06 41.18 41.18 38.03 39.00 0.1M
2024-05-03 41.38 41.45 39.50 40.00 0.1M
2024-05-02 40.00 41.20 39.50 39.95 0.1M
2024-04-30 42.45 42.45 40.00 40.70 0.1M
2024-04-29 40.03 41.85 40.03 41.08 0.1M
2024-04-26 42.00 42.48 41.00 41.68 0.0M
2024-04-25 42.90 43.45 41.25 41.88 0.0M
2024-04-24 40.50 43.05 40.50 42.90 0.1M
2024-04-23 41.50 41.50 40.58 41.00 0.1M
2024-04-22 40.00 41.50 39.50 41.05 0.2M
2024-04-19 40.30 41.73 39.25 39.95 0.1M
2024-04-18 42.50 42.50 40.00 40.30 0.1M
2024-04-16 42.18 42.73 40.50 41.33 0.1M
2024-04-15 42.50 43.45 41.00 41.35 0.1M
2024-04-12 44.03 45.50 42.15 42.73 0.3M
2024-04-10 43.35 45.85 43.35 44.03 0.1M
2024-04-09 44.38 46.75 43.40 44.23 0.3M
2024-04-08 45.03 46.50 43.00 44.88 0.2M
2024-04-05 44.80 45.75 43.13 45.03 0.2M
2024-04-04 44.00 45.00 42.50 44.80 0.4M
2024-04-03 41.80 43.05 39.90 43.05 0.5M
2024-04-02 41.50 42.00 40.55 41.00 0.1M
2024-04-01 42.33 42.35 40.03 41.68 0.1M
2024-03-28 39.63 41.30 38.63 40.83 0.2M
2024-03-27 41.05 42.13 39.35 39.63 0.2M
2024-03-26 41.90 42.95 39.83 41.00 0.1M
2024-03-22 43.00 43.00 40.50 41.90 0.1M
2024-03-21 41.00 43.00 40.80 41.30 0.1M
2024-03-20 40.48 42.48 38.45 41.65 0.7M
2024-03-19 41.50 43.50 40.48 40.48 0.2M
2024-03-18 43.85 44.45 40.88 42.60 0.3M
2024-03-15 43.50 45.20 41.55 43.03 0.2M
2024-03-14 43.20 47.00 43.20 43.73 0.4M
2024-03-13 44.70 47.48 44.63 45.48 0.6M
2024-03-12 46.98 48.50 46.98 46.98 0.6M
2024-03-11 50.33 50.33 49.45 49.45 0.7M
2024-03-07 52.38 55.98 50.55 52.05 1.6M
2024-03-06 60.03 64.75 53.88 55.33 5.5M
2024-03-05 50.05 60.05 49.65 59.75 5.0M
2024-03-04 51.73 53.98 49.50 50.05 0.6M
2024-03-02 54.05 54.45 51.35 51.73 0.2M
2024-03-01 55.95 57.60 52.55 54.05 2.4M
2024-02-29 47.28 55.50 45.48 54.33 4.7M
2024-02-28 50.75 50.75 45.43 46.25 0.7M
2024-02-27 48.25 49.63 47.23 48.15 0.5M
2024-02-26 49.50 53.85 47.50 48.25 4.0M
2024-02-23 46.13 48.33 44.33 45.97 2.6M
2024-02-22 45.12 47.17 43.88 46.12 2.2M
2024-02-21 43.42 45.82 43.13 44.23 1.9M
2024-02-20 43.73 47.46 41.83 42.56 4.8M
2024-02-19 43.67 44.08 42.28 42.92 0.4M
2024-02-16 40.95 43.48 40.00 42.93 0.7M
2024-02-15 39.73 40.83 39.37 40.30 0.3M
2024-02-14 38.03 39.37 38.03 39.14 0.1M
2024-02-13 40.01 40.96 38.14 39.07 0.2M
2024-02-12 42.98 42.98 39.67 39.79 0.3M
2024-02-09 42.63 43.50 40.83 42.34 0.5M
2024-02-08 42.46 42.46 41.46 41.99 0.3M
2024-02-07 42.44 43.17 41.67 42.46 0.2M
2024-02-06 42.96 44.17 41.67 41.82 0.6M
2024-02-05 42.00 44.00 42.00 42.33 0.4M
2024-02-02 42.03 42.69 41.38 41.96 0.2M
2024-02-01 43.70 43.70 41.83 41.95 0.1M
2024-01-31 43.33 43.91 42.38 42.89 0.2M
2024-01-30 43.56 44.50 43.17 43.24 0.3M
2024-01-29 44.76 45.33 43.67 44.03 0.8M
2024-01-25 43.99 45.00 42.68 44.10 1.1M
2024-01-24 44.00 44.00 41.09 43.01 0.3M
2024-01-23 44.17 44.21 41.99 42.66 1.0M
2024-01-20 39.17 43.49 38.40 42.52 1.1M
2024-01-19 38.83 39.33 38.43 38.64 0.2M
2024-01-18 40.83 41.16 38.25 38.46 0.5M
2024-01-17 39.27 41.17 38.56 39.83 0.9M
2024-01-16 40.83 41.63 39.36 39.87 0.5M
2024-01-15 41.32 41.50 40.17 40.73 1.3M
2024-01-12 40.74 40.74 38.87 40.02 0.4M
2024-01-11 39.61 39.73 38.77 39.35 0.2M
2024-01-10 40.00 40.83 38.42 39.02 0.9M
2024-01-09 39.20 40.25 38.01 39.59 1.1M
2024-01-08 38.92 39.17 37.33 38.71 0.6M
2024-01-05 38.31 39.25 37.98 38.34 0.6M
2024-01-04 38.83 39.66 37.17 38.08 1.1M
2024-01-03 37.00 39.00 36.39 38.07 1.4M
2024-01-02 36.66 36.82 35.31 36.18 0.4M
2024-01-01 34.83 36.83 34.83 36.13 0.7M