Raghuvir Synthetics Ltd (RAGU)

RAGU
🏛️ インド →
120.00
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
2021-12-31 756.60 756.60 756.60 756.60 0.0M
2021-12-30 796.40 796.40 796.40 796.40 0.0M
2021-12-29 838.30 838.30 838.30 838.30 0.0M
2021-12-28 882.40 882.40 882.40 882.40 0.0M
2021-12-27 1,026.50 1,026.50 928.80 928.80 0.1M
2021-12-24 977.65 977.65 977.65 977.65 0.0M
2021-12-23 931.10 931.10 931.10 931.10 0.0M
2021-12-22 886.80 886.80 886.80 886.80 0.0M
2021-12-21 844.60 844.60 844.60 844.60 0.0M
2021-12-20 804.40 804.40 804.40 804.40 0.0M
2021-12-17 766.10 766.10 766.10 766.10 0.0M
2021-12-16 729.65 729.65 729.65 729.65 0.0M
2021-12-15 694.95 694.95 694.95 694.95 0.0M
2021-12-14 661.90 661.90 661.90 661.90 0.0M
2021-12-13 630.40 630.40 630.40 630.40 0.1M
2021-12-10 600.40 600.40 600.40 600.40 0.0M
2021-12-09 571.85 571.85 571.85 571.85 0.0M
2021-12-08 544.65 544.65 544.65 544.65 0.0M
2021-12-07 518.75 518.75 518.75 518.75 0.0M
2021-12-06 494.05 494.05 494.05 494.05 0.0M
2021-12-03 470.55 470.55 470.55 470.55 0.0M
2021-12-02 448.15 448.15 448.15 448.15 0.0M
2021-12-01 426.85 426.85 426.85 426.85 0.0M
2021-11-30 402.80 406.55 402.80 406.55 0.0M
2021-11-29 385.00 387.65 350.80 387.20 0.1M
2021-11-26 369.20 369.20 334.10 369.20 0.1M
2021-11-25 351.65 351.65 351.65 351.65 0.0M
2021-11-24 334.95 334.95 334.95 334.95 0.0M
2021-11-23 319.00 319.00 319.00 319.00 0.0M
2021-11-22 303.85 303.85 303.85 303.85 0.0M
2021-11-18 289.40 289.40 289.40 289.40 0.0M
2021-11-17 275.65 275.65 275.65 275.65 0.0M
2021-11-16 262.55 262.55 262.55 262.55 0.0M
2021-11-15 250.05 250.05 250.05 250.05 0.0M
2021-11-12 238.15 238.15 238.15 238.15 0.1M
2021-11-11 226.85 226.85 226.85 226.85 0.0M
2021-11-10 216.05 216.05 216.05 216.05 0.0M
2021-11-09 205.80 205.80 205.80 205.80 0.0M
2021-11-08 196.00 196.00 196.00 196.00 0.0M
2021-11-04 186.70 186.70 186.70 186.70 0.0M
2021-11-03 177.85 177.85 177.85 177.85 0.0M
2021-11-02 169.40 169.40 169.40 169.40 0.0M
2021-11-01 161.35 161.35 161.35 161.35 0.0M
2021-10-29 153.70 153.70 153.70 153.70 0.0M
2021-10-28 146.40 146.40 146.40 146.40 0.0M
2021-10-27 139.44 139.44 139.44 139.44 0.1M
2021-10-26 132.80 132.80 132.80 132.80 0.0M
2021-10-25 126.48 126.48 126.48 126.48 0.0M
2021-10-22 120.46 120.46 120.46 120.46 0.0M
2021-10-21 114.40 114.73 110.00 114.73 0.0M
2021-10-20 109.27 109.27 101.09 109.27 0.1M
2021-10-19 104.07 104.07 104.07 104.07 0.0M
2021-10-18 99.11 99.11 99.11 99.11 0.0M
2021-10-14 94.40 94.40 94.40 94.40 0.0M
2021-10-13 89.90 89.90 89.90 89.90 0.0M
2021-10-12 85.62 85.62 85.62 85.62 0.0M
2021-10-11 81.55 81.55 81.55 81.55 0.0M
2021-10-08 74.00 77.67 74.00 77.67 0.0M
2021-10-07 73.00 74.00 72.00 73.97 0.0M
2021-10-06 73.40 73.40 72.10 72.99 0.0M
2021-10-05 73.00 73.00 71.55 72.95 0.0M
2021-10-04 73.00 73.00 71.31 72.66 0.0M
2021-10-01 71.50 72.75 71.11 72.07 0.0M
2021-09-30 73.00 73.00 71.10 72.00 0.0M
2021-09-29 71.90 72.50 71.11 71.97 0.0M
2021-09-28 71.50 72.00 70.30 71.60 0.0M
2021-09-27 72.54 72.54 69.91 70.09 0.0M
2021-09-24 70.00 71.80 69.30 71.12 0.0M
2021-09-23 71.00 71.00 69.70 70.50 0.0M
2021-09-22 71.08 71.90 69.12 70.96 0.0M
2021-09-21 70.69 70.69 68.13 70.09 0.0M
2021-09-20 67.20 71.80 67.11 69.33 0.0M
2021-09-17 72.80 72.80 69.10 69.97 0.0M
2021-09-16 73.45 74.00 71.11 72.61 0.0M
2021-09-15 73.00 73.00 70.60 72.79 0.0M
2021-09-14 71.64 72.39 68.50 71.40 0.0M
2021-09-13 70.50 73.10 67.10 69.55 0.0M
2021-09-09 71.50 71.50 68.50 69.70 0.0M
2021-09-08 70.90 72.50 69.20 71.72 0.0M
2021-09-07 73.80 73.80 66.80 70.01 0.0M
2021-09-06 72.80 72.80 65.94 70.31 0.0M
2021-09-03 69.20 69.41 69.00 69.41 0.0M
2021-09-02 65.80 66.10 65.65 66.10 0.0M
2021-09-01 62.96 62.96 62.90 62.96 0.0M
2021-08-31 59.00 59.96 54.55 59.96 0.0M
2021-08-30 51.98 57.45 51.98 57.11 0.1M
2021-08-27 54.71 54.71 54.71 54.71 0.0M
2021-08-26 57.59 57.59 57.59 57.59 0.0M
2021-08-25 60.62 60.62 60.62 60.62 0.0M
2021-08-24 70.52 70.52 63.81 63.81 0.1M
2021-08-23 67.16 67.16 67.16 67.16 0.1M
2021-08-20 63.97 63.97 63.97 63.97 0.0M
2021-08-18 60.92 60.92 60.92 60.92 0.0M
2021-08-17 58.02 58.02 58.02 58.02 0.0M
2021-08-16 55.26 55.26 55.26 55.26 0.0M
2021-08-13 52.63 52.63 52.63 52.63 0.0M
2021-08-12 50.13 50.13 50.13 50.13 0.1M
2021-08-11 47.74 47.74 47.74 47.74 0.0M
2021-08-10 45.47 45.47 45.47 45.47 0.0M
2021-08-09 43.31 43.31 43.31 43.31 0.1M
2021-08-06 41.25 41.25 41.25 41.25 0.0M
2021-08-05 39.29 39.29 39.29 39.29 0.0M
2021-08-04 37.42 37.42 37.42 37.42 0.0M
2021-08-03 35.64 35.64 35.64 35.64 0.0M
2021-08-02 33.90 33.94 33.30 33.94 0.1M
2021-07-30 32.33 32.33 31.22 32.33 0.1M
2021-07-29 30.79 30.79 29.70 30.79 0.1M
2021-07-28 29.33 29.33 29.33 29.33 0.0M
2021-07-27 27.93 27.93 27.93 27.93 0.0M
2021-07-26 26.60 26.60 26.50 26.60 0.0M
2021-07-23 25.34 25.34 25.34 25.34 0.0M
2021-07-22 23.40 24.13 23.40 24.13 0.0M
2021-07-20 20.85 22.99 20.81 22.99 0.0M
2021-07-19 21.00 21.95 20.06 21.90 0.0M
2021-07-16 20.95 20.95 19.80 20.90 0.0M
2021-07-15 19.85 19.95 19.11 19.95 0.0M
2021-07-14 19.05 20.00 19.00 19.00 0.0M
2021-07-13 19.90 19.90 19.01 19.21 0.0M
2021-07-12 19.70 19.90 18.93 19.01 0.0M
2021-07-09 19.80 19.80 18.90 19.77 0.0M
2021-07-08 20.80 20.80 18.92 19.80 0.0M
2021-07-07 18.90 19.85 18.90 19.85 0.0M
2021-07-06 19.60 20.15 18.85 18.90 0.0M
2021-07-05 19.30 20.80 19.10 19.60 0.0M
2021-07-02 19.20 20.20 19.20 20.08 0.0M
2021-06-30 20.19 20.19 20.19 20.19 0.0M
2021-06-29 20.00 20.20 20.00 20.19 0.0M
2021-06-28 19.10 20.20 19.10 20.20 0.0M
2021-06-25 19.36 20.20 19.36 20.10 0.0M
2021-06-23 20.20 20.20 19.36 19.36 0.0M
2021-06-22 21.00 21.05 19.32 20.20 0.0M
2021-06-21 18.46 20.24 18.46 20.24 0.0M
2021-06-18 20.00 20.00 19.40 19.40 0.0M
2021-06-17 20.00 21.90 20.00 20.00 0.0M
2021-06-16 20.39 21.00 20.20 20.99 0.0M
2021-06-15 19.80 20.80 19.80 20.01 0.0M
2021-06-14 20.80 20.80 20.80 20.80 0.0M
2021-06-11 20.80 20.80 20.80 20.80 0.0M
2021-06-10 20.60 20.60 20.00 20.60 0.0M
2021-06-09 20.62 21.00 19.36 21.00 0.0M
2021-06-08 19.50 20.40 19.50 20.27 0.0M
2021-06-07 18.50 20.10 18.50 20.00 0.0M
2021-06-04 20.50 21.05 19.30 19.33 0.0M
2021-06-03 20.00 20.40 19.80 20.23 0.0M
2021-06-02 20.40 20.40 19.00 20.24 0.0M
2021-06-01 19.00 21.00 19.00 20.00 0.0M
2021-05-31 20.00 20.00 19.70 20.00 0.0M
2021-05-28 20.00 20.00 20.00 20.00 0.0M
2021-05-27 20.50 20.50 19.30 20.32 0.0M
2021-05-26 18.82 20.50 18.82 20.32 0.0M
2021-05-25 20.50 20.50 19.48 19.81 0.0M
2021-05-24 19.00 20.80 19.00 20.50 0.0M
2021-05-21 19.95 19.95 18.96 19.95 0.0M
2021-05-19 18.96 19.95 18.96 19.95 0.0M
2021-05-18 22.00 22.00 19.95 19.95 0.0M
2021-05-14 21.00 21.00 21.00 21.00 0.0M
2021-05-11 21.50 21.50 21.50 21.50 0.0M
2021-05-10 22.20 22.20 21.50 21.50 0.0M
2021-05-07 21.53 21.53 20.45 21.30 0.0M
2021-05-06 19.90 20.50 19.90 20.50 0.0M
2021-05-03 19.90 19.90 19.90 19.90 0.0M
2021-04-30 19.90 19.90 19.90 19.90 0.0M
2021-04-27 19.90 19.90 19.90 19.90 0.0M
2021-04-26 19.00 19.90 18.91 19.90 0.0M
2021-04-23 19.90 19.90 19.90 19.90 0.0M
2021-04-20 20.80 20.80 20.80 20.80 0.0M
2021-04-12 18.80 19.89 18.80 19.89 0.0M
2021-04-09 18.95 18.95 18.95 18.95 0.0M
2021-04-08 18.90 19.80 18.90 18.90 0.0M
2021-04-07 18.05 18.95 17.15 18.90 0.0M
2021-04-06 19.00 19.00 18.05 18.05 0.0M
2021-04-01 19.00 19.00 19.00 19.00 0.0M
2021-03-24 19.40 19.40 19.40 19.40 0.0M
2021-03-19 19.61 20.40 19.61 20.40 0.0M
2021-03-18 21.60 21.60 19.61 19.61 0.0M
2021-03-17 20.58 20.58 20.58 20.58 0.0M
2021-03-16 20.50 20.50 19.60 19.60 0.0M
2021-03-15 22.60 22.60 20.60 20.60 0.0M
2021-03-09 21.70 22.00 21.60 21.60 0.0M
2021-03-08 23.70 23.70 21.60 22.70 0.0M
2021-03-05 20.71 22.70 20.71 22.70 0.0M
2021-03-04 21.80 21.80 21.80 21.80 0.0M
2021-03-03 22.00 22.00 22.00 22.00 0.0M
2021-03-02 22.10 22.10 22.00 22.00 0.0M
2021-02-26 22.00 22.00 21.90 21.90 0.0M
2021-02-25 22.00 22.00 22.00 22.00 0.0M
2021-02-24 22.80 22.80 22.00 22.00 0.0M
2021-02-23 22.00 22.00 22.00 22.00 0.0M
2021-02-19 22.00 22.00 21.90 21.95 0.0M
2021-02-18 21.90 21.90 21.90 21.90 0.0M
2021-02-12 21.80 21.80 21.80 21.80 0.0M
2021-02-11 21.80 21.81 21.80 21.80 0.0M
2021-02-10 21.80 21.80 21.75 21.80 0.0M
2021-02-08 21.90 21.90 21.80 21.80 0.0M
2021-02-05 21.90 21.90 21.90 21.90 0.0M
2021-02-04 22.70 22.70 21.90 21.90 0.0M
2021-02-03 22.75 22.75 22.70 22.70 0.0M
2021-02-02 21.70 21.70 21.70 21.70 0.0M
2021-02-01 21.80 21.80 21.70 21.70 0.0M
2021-01-29 22.00 22.00 22.00 22.00 0.0M
2021-01-27 21.90 22.70 21.70 22.69 0.0M
2021-01-22 21.66 22.80 21.66 21.66 0.0M
2021-01-20 22.80 22.80 22.80 22.80 0.0M
2021-01-19 22.80 24.89 22.80 22.80 0.0M
2021-01-18 24.10 24.10 24.00 24.00 0.0M
2021-01-15 24.00 24.00 23.80 23.90 0.0M
2021-01-14 23.80 23.80 23.70 23.70 0.0M
2021-01-12 23.51 23.70 23.50 23.55 0.0M
2021-01-11 24.30 24.30 23.50 23.50 0.0M
2021-01-08 23.20 23.20 23.20 23.20 0.0M
2021-01-07 23.55 23.55 22.70 23.55 0.0M
2021-01-06 22.47 22.47 22.00 22.43 0.0M
2021-01-05 21.40 21.40 21.40 21.40 0.0M
2021-01-04 21.40 21.40 21.40 21.40 0.0M
2021-01-01 20.50 20.50 20.40 20.41 0.0M