Raghunath International Ltd (RAGH)

RAGH
🏛️ インド →
13.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 31.83 31.83 31.83 31.83 0.0M
2021-12-30 30.32 30.32 27.50 30.32 0.0M
2021-12-29 28.88 28.88 26.14 28.88 0.1M
2021-12-28 27.51 27.51 27.51 27.51 0.0M
2021-12-27 26.20 26.20 26.20 26.20 0.0M
2021-12-24 24.96 24.96 24.96 24.96 0.0M
2021-12-23 23.78 23.78 23.78 23.78 0.0M
2021-12-22 22.65 22.65 22.65 22.65 0.0M
2021-12-21 21.58 21.58 21.58 21.58 0.0M
2021-12-20 20.56 20.56 20.55 20.56 0.0M
2021-12-17 19.59 19.59 19.56 19.59 0.0M
2021-12-16 18.66 18.66 18.66 18.66 0.0M
2021-12-15 17.78 17.78 17.78 17.78 0.0M
2021-12-14 16.94 16.94 16.94 16.94 0.0M
2021-12-13 16.14 16.14 15.70 16.14 0.0M
2021-12-10 15.35 15.38 14.95 15.38 0.0M
2021-12-09 15.10 15.15 13.88 14.65 0.0M
2021-12-08 14.45 14.55 13.20 14.43 0.0M
2021-12-07 14.00 14.20 13.04 13.86 0.0M
2021-12-06 14.00 14.18 13.08 13.72 0.0M
2021-12-03 13.80 14.00 12.84 13.74 0.0M
2021-12-02 13.24 14.00 13.24 13.51 0.0M
2021-12-01 13.65 14.25 13.30 13.92 0.0M
2021-11-30 14.35 14.35 13.64 13.71 0.0M
2021-11-29 14.45 14.84 13.45 14.35 0.0M
2021-11-26 14.74 14.90 13.56 14.15 0.0M
2021-11-25 14.95 14.95 13.61 14.27 0.0M
2021-11-24 14.50 14.50 13.70 14.29 0.0M
2021-11-23 14.00 14.40 13.32 13.92 0.0M
2021-11-22 14.62 14.65 13.51 14.00 0.0M
2021-11-18 14.05 14.42 13.08 13.96 0.0M
2021-11-17 14.37 14.37 13.03 13.74 0.0M
2021-11-16 13.68 13.69 13.68 13.69 0.0M
2021-11-15 13.00 13.04 13.00 13.04 0.0M
2021-11-12 12.80 12.80 11.76 12.42 0.0M
2021-11-11 13.19 13.19 12.00 12.37 0.0M
2021-11-10 12.74 12.74 11.72 12.58 0.0M
2021-11-09 12.80 12.80 11.75 12.22 0.0M
2021-11-08 12.74 12.74 11.56 12.22 0.0M
2021-11-04 11.85 12.20 11.85 12.16 0.0M
2021-11-03 11.81 12.64 11.59 11.62 0.0M
2021-11-02 12.60 12.80 11.72 12.19 0.0M
2021-11-01 12.40 12.40 11.23 12.33 0.0M
2021-10-29 12.05 12.30 11.52 11.81 0.0M
2021-10-28 12.25 12.87 11.65 11.72 0.0M
2021-10-27 11.80 12.49 11.66 12.26 0.0M
2021-10-26 12.20 13.00 11.80 11.90 0.0M
2021-10-25 13.30 13.30 12.10 12.41 0.0M
2021-10-22 12.80 13.32 12.25 12.68 0.0M
2021-10-21 12.15 12.80 11.90 12.69 0.0M
2021-10-20 12.80 13.00 11.82 12.20 0.0M
2021-10-19 13.00 13.30 12.15 12.40 0.0M
2021-10-18 13.25 13.48 12.50 12.78 0.0M
2021-10-14 13.50 13.50 12.64 12.95 0.0M
2021-10-13 13.50 13.50 12.44 13.30 0.0M
2021-10-12 12.50 13.56 12.50 13.08 0.0M
2021-10-11 13.10 13.80 12.70 12.92 0.0M
2021-10-08 14.10 14.10 13.00 13.35 0.0M
2021-10-07 14.35 14.35 13.50 13.50 0.0M
2021-10-06 13.96 13.96 12.67 13.69 0.0M
2021-10-05 13.10 14.21 12.87 13.31 0.0M
2021-10-04 14.00 14.00 12.70 13.54 0.0M
2021-10-01 12.33 13.40 12.33 13.35 0.0M
2021-09-30 13.15 13.40 12.73 12.97 0.0M
2021-09-29 13.15 13.50 12.75 13.40 0.0M
2021-09-28 13.50 13.90 12.70 13.42 0.0M
2021-09-27 13.95 13.95 13.20 13.24 0.0M
2021-09-24 13.23 14.09 12.75 13.89 0.0M
2021-09-23 13.23 14.58 13.23 13.42 0.0M
2021-09-22 14.65 14.65 13.27 13.92 0.0M
2021-09-21 14.10 14.78 13.38 13.96 0.0M
2021-09-20 15.17 15.27 13.83 14.08 0.0M
2021-09-17 15.50 15.52 14.06 14.55 0.0M
2021-09-16 14.90 14.90 13.51 14.79 0.0M
2021-09-15 13.55 14.22 12.88 14.22 0.0M
2021-09-14 13.85 14.25 13.45 13.55 0.0M
2021-09-13 13.20 13.58 12.59 13.58 0.0M
2021-09-09 12.70 13.03 11.91 12.94 0.0M
2021-09-08 11.82 12.41 11.82 12.41 0.0M
2021-09-07 11.60 11.91 11.50 11.82 0.0M
2021-09-06 12.00 12.00 11.12 11.35 0.0M
2021-09-03 11.25 12.04 11.25 11.51 0.0M
2021-09-02 12.05 12.40 11.40 11.48 0.0M
2021-09-01 11.55 12.25 11.16 11.81 0.0M
2021-08-31 11.45 11.78 11.21 11.71 0.0M
2021-08-30 11.35 11.95 10.98 11.80 0.0M
2021-08-27 12.40 12.40 11.54 11.55 0.0M
2021-08-26 12.55 12.55 12.14 12.14 0.0M
2021-08-25 13.25 13.25 12.10 12.77 0.0M
2021-08-24 13.00 13.60 12.35 12.73 0.0M
2021-08-23 13.60 13.60 12.40 12.99 0.0M
2021-08-20 13.90 14.30 12.94 13.05 0.0M
2021-08-18 13.60 14.25 13.60 13.62 0.0M
2021-08-17 14.90 14.90 13.52 13.58 0.0M
2021-08-16 14.72 14.72 13.75 14.23 0.0M
2021-08-13 13.08 14.39 13.08 14.02 0.0M
2021-08-12 14.50 14.95 13.76 13.76 0.0M
2021-08-11 15.00 15.17 13.73 14.48 0.0M
2021-08-10 14.46 14.74 13.86 14.45 0.0M
2021-08-09 13.65 14.04 13.00 14.04 0.0M
2021-08-06 12.16 13.42 12.16 13.38 0.0M
2021-08-05 13.75 13.75 12.79 12.79 0.0M
2021-08-04 14.70 14.70 13.46 13.46 0.0M
2021-08-03 14.61 14.64 13.26 14.16 0.0M
2021-08-02 13.97 13.97 12.67 13.95 0.0M
2021-07-30 12.95 13.31 12.95 13.31 0.0M
2021-07-29 12.76 12.76 11.56 12.68 0.0M
2021-07-28 12.16 12.16 11.05 12.16 0.0M
2021-07-27 11.59 11.59 11.59 11.59 0.0M
2021-07-26 11.04 11.04 11.04 11.04 0.0M
2021-07-23 10.02 10.52 10.02 10.52 0.0M
2021-07-22 10.02 10.02 10.02 10.02 0.0M
2021-07-20 10.90 10.90 10.54 10.54 0.0M
2021-07-19 11.09 11.09 11.09 11.09 0.0M
2021-07-16 11.67 11.68 11.67 11.67 0.0M
2021-07-15 12.28 12.28 12.28 12.28 0.0M
2021-07-14 12.92 12.92 12.92 12.92 0.0M
2021-07-13 13.60 13.60 13.60 13.60 0.0M
2021-07-12 15.81 15.81 14.31 14.31 0.0M
2021-07-09 15.06 15.06 15.06 15.06 0.0M
2021-07-08 14.35 14.35 14.35 14.35 0.0M
2021-07-07 13.67 13.67 13.67 13.67 0.0M
2021-07-06 13.02 13.02 13.02 13.02 0.0M
2021-07-05 12.40 12.40 12.40 12.40 0.0M
2021-07-02 11.81 11.81 11.81 11.81 0.0M
2021-07-01 11.25 11.25 11.25 11.25 0.0M
2021-06-30 10.72 10.72 10.72 10.72 0.0M
2021-06-29 10.00 10.21 10.00 10.21 0.0M
2021-06-28 9.50 9.73 9.33 9.73 0.0M
2021-06-25 9.10 9.35 8.60 9.27 0.0M
2021-06-24 8.90 9.27 8.39 9.02 0.0M
2021-06-23 8.70 8.86 8.02 8.83 0.0M
2021-06-22 8.60 8.60 7.90 8.44 0.0M
2021-06-21 8.70 8.85 8.06 8.22 0.0M
2021-06-18 8.50 8.89 8.11 8.48 0.0M
2021-06-17 8.50 8.50 7.70 8.47 0.0M
2021-06-16 8.05 8.28 7.50 8.10 0.0M
2021-06-15 8.20 8.26 7.79 7.89 0.0M
2021-06-14 8.50 8.50 8.03 8.20 0.0M
2021-06-11 8.30 8.68 7.86 8.45 0.0M
2021-06-10 8.25 8.48 7.68 8.27 0.0M
2021-06-09 8.40 8.40 7.61 8.08 0.0M
2021-06-08 7.82 8.25 7.52 8.01 0.0M
2021-06-07 8.40 8.40 7.79 7.91 0.0M
2021-06-04 8.47 8.64 8.00 8.20 0.0M
2021-06-03 8.88 8.88 8.11 8.23 0.0M
2021-06-02 8.25 8.46 8.06 8.46 0.0M
2021-06-01 8.00 8.07 8.00 8.06 0.0M
2021-05-31 7.33 7.69 7.00 7.69 0.0M
2021-05-28 6.99 7.33 6.99 7.33 0.0M
2021-05-27 6.66 6.99 6.66 6.99 0.0M
2021-05-26 6.35 6.66 6.16 6.66 0.0M
2021-05-25 6.45 6.61 6.30 6.35 0.0M
2021-05-24 6.15 6.30 5.70 6.30 0.0M
2021-05-21 6.25 6.25 5.86 6.00 0.0M
2021-05-20 6.10 6.10 5.71 6.00 0.0M
2021-05-19 5.61 6.09 5.61 5.96 0.0M
2021-05-18 5.98 5.98 5.42 5.90 0.0M
2021-05-17 5.90 6.15 5.70 5.70 0.0M
2021-05-14 6.48 6.48 5.90 6.00 0.0M
2021-05-12 6.35 6.35 5.75 6.18 0.0M
2021-05-11 5.90 6.05 5.90 6.05 0.0M
2021-05-10 5.50 5.77 5.25 5.77 0.0M
2021-05-07 5.50 5.64 5.12 5.50 0.0M
2021-05-06 5.25 5.38 4.90 5.38 0.0M
2021-05-05 5.32 5.32 5.07 5.13 0.0M
2021-05-04 4.95 5.07 4.59 5.07 0.0M
2021-05-03 4.80 4.89 4.43 4.83 0.0M
2021-04-30 4.44 4.66 4.22 4.66 0.0M
2021-04-29 4.15 4.44 4.15 4.44 0.0M
2021-04-28 4.34 4.55 4.14 4.23 0.0M
2021-04-27 4.40 4.41 4.11 4.34 0.0M
2021-04-26 4.20 4.30 4.00 4.20 0.0M
2021-04-23 4.20 4.20 4.04 4.20 0.0M
2021-04-22 4.13 4.32 3.95 4.25 0.0M
2021-04-20 3.94 4.13 3.94 4.13 0.0M
2021-04-19 3.95 4.06 3.68 3.94 0.0M
2021-04-16 4.07 4.27 3.87 3.87 0.0M
2021-04-15 3.88 4.07 3.88 4.07 0.0M
2021-04-13 4.28 4.28 3.88 3.88 0.0M
2021-04-12 4.00 4.08 4.00 4.08 0.0M
2021-04-09 3.72 3.89 3.72 3.89 0.0M
2021-04-08 3.72 3.72 3.38 3.72 0.0M
2021-04-07 3.55 3.55 3.55 3.55 0.0M
2021-04-06 3.49 3.49 3.49 3.49 0.0M
2021-04-05 3.43 3.43 3.43 3.43 0.0M
2021-04-01 3.25 3.37 3.25 3.37 0.0M
2021-03-31 3.28 3.31 3.25 3.31 0.0M
2021-03-30 3.25 3.25 3.19 3.25 0.0M
2021-03-26 3.31 3.31 3.25 3.25 0.0M
2021-03-25 3.37 3.37 3.31 3.31 0.0M
2021-03-24 3.43 3.43 3.37 3.37 0.0M
2021-03-23 3.50 3.50 3.43 3.43 0.0M
2021-03-22 3.64 3.64 3.50 3.50 0.0M
2021-03-19 3.64 3.64 3.50 3.57 0.0M
2021-03-18 3.64 3.64 3.57 3.57 0.0M
2021-03-17 3.64 3.64 3.64 3.64 0.0M
2021-03-16 3.71 3.71 3.71 3.71 0.0M
2021-03-15 3.80 3.80 3.71 3.71 0.0M
2021-03-12 3.78 3.78 3.78 3.78 0.0M
2021-03-10 3.92 3.92 3.85 3.85 0.0M
2021-03-09 3.92 3.92 3.92 3.92 0.0M
2021-03-08 4.00 4.00 4.00 4.00 0.0M
2021-03-05 3.95 4.10 3.95 4.00 0.0M
2021-03-04 4.03 4.03 4.03 4.03 0.0M
2021-03-03 4.11 4.11 4.11 4.11 0.0M
2021-03-02 4.19 4.19 4.19 4.19 0.0M
2021-03-01 4.27 4.27 4.27 4.27 0.0M
2021-02-25 4.35 4.35 4.35 4.35 0.0M
2021-02-24 4.35 4.35 4.35 4.35 0.0M
2021-02-22 4.43 4.43 4.43 4.43 0.0M
2021-02-19 4.52 4.52 4.52 4.52 0.0M
2021-02-18 4.61 4.61 4.61 4.61 0.0M
2021-02-17 4.70 4.70 4.70 4.70 0.0M
2021-02-16 4.79 4.79 4.79 4.79 0.0M
2021-02-15 4.88 4.88 4.88 4.88 0.0M
2021-02-12 4.97 4.97 4.97 4.97 0.0M
2021-02-09 5.07 5.07 5.07 5.07 0.0M
2021-02-04 5.17 5.17 5.17 5.17 0.0M
2021-02-03 5.27 5.27 5.27 5.27 0.0M
2021-02-02 5.37 5.37 5.37 5.37 0.0M
2021-02-01 5.47 5.47 5.47 5.47 0.0M
2021-01-29 5.58 5.58 5.58 5.58 0.0M
2021-01-28 5.69 5.69 5.69 5.69 0.0M
2021-01-27 5.91 5.91 5.69 5.69 0.0M
2021-01-25 5.99 5.99 5.77 5.80 0.0M
2021-01-22 5.77 5.88 5.66 5.88 0.0M
2021-01-21 5.75 5.77 5.75 5.77 0.0M
2021-01-20 5.65 5.66 5.55 5.66 0.0M
2021-01-19 5.55 5.55 5.55 5.55 0.0M
2021-01-18 5.32 5.45 5.32 5.45 0.0M
2021-01-15 5.35 5.35 5.35 5.35 0.0M
2021-01-14 5.10 5.10 5.10 5.10 0.0M
2021-01-13 4.86 4.86 4.63 4.86 0.0M
2021-01-12 4.50 4.63 4.50 4.63 0.0M
2021-01-11 4.41 4.41 4.41 4.41 0.0M
2021-01-08 4.21 4.21 3.90 4.20 0.0M
2021-01-07 4.11 4.11 4.00 4.01 0.0M
2021-01-06 3.92 3.92 3.74 3.92 0.0M
2021-01-05 3.74 3.74 3.70 3.74 0.0M
2021-01-04 3.50 3.57 3.42 3.57 0.0M
2021-01-01 3.40 3.40 3.24 3.40 0.0M