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
2023-12-29 127.70 131.90 123.00 124.70 0.0M
2023-12-28 120.35 139.00 120.35 125.10 0.0M
2023-12-27 124.15 124.45 120.05 123.85 0.0M
2023-12-26 120.25 125.25 117.70 121.35 0.0M
2023-12-22 120.05 124.45 120.05 122.95 0.0M
2023-12-21 125.00 125.00 116.00 121.85 0.0M
2023-12-20 128.00 129.00 122.10 122.35 0.0M
2023-12-19 129.20 129.50 123.35 123.95 0.0M
2023-12-18 130.00 130.70 122.65 125.00 0.0M
2023-12-15 127.70 130.00 125.05 126.30 0.0M
2023-12-14 123.00 129.90 123.00 124.75 0.0M
2023-12-13 128.65 128.65 124.00 127.45 0.0M
2023-12-12 123.00 128.00 121.00 126.45 0.0M
2023-12-11 123.40 123.70 117.50 121.05 0.0M
2023-12-08 123.25 123.75 119.30 120.20 0.0M
2023-12-07 119.30 139.00 115.50 119.45 0.0M
2023-12-06 119.70 119.70 114.50 116.55 0.0M
2023-12-05 116.00 119.50 115.20 116.85 0.0M
2023-12-04 118.50 121.00 115.55 116.55 0.0M
2023-12-01 118.65 119.00 114.45 118.40 0.0M
2023-11-30 117.90 117.90 113.20 116.10 0.0M
2023-11-29 114.10 118.00 112.60 115.80 0.0M
2023-11-28 119.75 119.75 111.20 115.80 0.0M
2023-11-24 116.00 119.40 114.85 116.80 0.0M
2023-11-23 118.75 119.80 114.40 115.85 0.0M
2023-11-22 118.95 118.95 113.65 115.25 0.0M
2023-11-21 118.60 118.60 113.30 116.15 0.0M
2023-11-20 117.65 117.65 113.00 115.10 0.0M
2023-11-17 117.90 117.90 113.20 113.90 0.0M
2023-11-16 112.00 119.80 112.00 115.00 0.0M
2023-11-15 110.65 118.65 110.65 117.50 0.0M
2023-11-13 112.20 117.75 112.20 116.85 0.0M
2023-11-12 118.00 118.00 113.10 114.80 0.0M
2023-11-10 113.00 119.10 113.00 116.00 0.0M
2023-11-09 116.00 119.15 110.75 115.50 0.0M
2023-11-08 108.10 117.00 108.00 116.45 0.0M
2023-11-07 118.85 118.85 110.20 113.30 0.0M
2023-11-06 111.00 115.00 110.15 112.55 0.0M
2023-11-03 111.00 111.50 104.00 109.70 0.0M
2023-11-02 104.00 109.00 101.25 106.85 0.0M
2023-11-01 103.05 108.90 103.05 106.10 0.0M
2023-10-31 107.00 110.55 103.10 106.00 0.0M
2023-10-30 106.20 114.50 106.20 106.85 0.0M
2023-10-27 108.95 110.25 107.00 109.50 0.0M
2023-10-26 107.00 107.00 103.25 105.00 0.0M
2023-10-25 105.70 111.10 105.70 107.80 0.0M
2023-10-23 112.70 114.95 110.00 111.10 0.0M
2023-10-20 115.35 116.00 109.00 115.00 0.0M
2023-10-19 112.85 113.00 110.00 112.90 0.0M
2023-10-18 114.40 114.40 110.10 110.65 0.0M
2023-10-17 111.95 113.00 109.00 112.90 0.0M
2023-10-16 113.00 113.00 110.10 110.55 0.0M
2023-10-13 112.95 113.00 110.00 111.20 0.0M
2023-10-12 112.95 113.00 110.05 111.20 0.0M
2023-10-11 110.00 113.00 110.00 112.20 0.0M
2023-10-10 112.95 113.00 110.05 112.80 0.0M
2023-10-09 113.95 113.95 110.00 112.95 0.0M
2023-10-06 113.10 115.00 112.00 112.95 0.0M
2023-10-05 111.75 115.00 111.75 112.95 0.0M
2023-10-04 112.70 119.40 108.25 114.40 0.0M
2023-10-03 116.95 116.95 113.05 113.90 0.0M
2023-09-29 117.95 118.00 113.00 114.95 0.0M
2023-09-28 118.00 118.00 110.15 112.40 0.0M
2023-09-27 122.15 123.40 114.00 115.50 0.0M
2023-09-26 118.80 121.00 115.15 118.00 0.0M
2023-09-25 123.75 123.75 115.00 115.40 0.0M
2023-09-22 125.80 125.85 114.25 118.60 0.0M
2023-09-21 121.95 123.00 117.00 120.25 0.0M
2023-09-20 127.90 127.90 117.20 118.65 0.0M
2023-09-18 129.95 129.95 123.35 123.35 0.0M
2023-09-15 131.00 131.85 126.05 129.80 0.0M
2023-09-14 132.30 132.30 126.15 130.75 0.0M
2023-09-13 128.60 133.70 123.00 132.40 0.0M
2023-09-12 130.00 133.80 124.45 128.45 0.0M
2023-09-11 129.95 133.85 125.05 130.95 0.0M
2023-09-08 124.05 130.00 122.00 129.70 0.0M
2023-09-07 128.70 128.70 122.55 124.00 0.0M
2023-09-06 123.95 126.15 120.00 126.15 0.0M
2023-09-05 122.00 123.60 120.00 120.15 0.0M
2023-09-04 124.85 127.00 120.00 123.25 0.0M
2023-09-01 122.90 125.00 120.05 123.80 0.0M
2023-08-31 123.00 123.00 116.50 120.05 0.0M
2023-08-30 120.00 124.90 120.00 120.40 0.0M
2023-08-29 122.00 123.80 119.10 122.05 0.0M
2023-08-28 123.00 124.50 120.00 122.00 0.0M
2023-08-25 124.40 124.40 120.10 123.00 0.0M
2023-08-24 121.00 125.75 119.00 122.40 0.0M
2023-08-23 128.50 128.50 120.00 120.25 0.0M
2023-08-22 121.15 125.00 121.15 123.45 0.0M
2023-08-21 124.70 124.70 119.10 122.35 0.0M
2023-08-18 121.65 127.45 118.30 124.70 0.0M
2023-08-17 129.00 129.00 120.50 124.50 0.0M
2023-08-16 123.50 126.95 121.00 126.10 0.0M
2023-08-14 124.70 124.70 123.45 123.50 0.0M
2023-08-11 125.00 127.90 124.65 124.70 0.0M
2023-08-10 130.50 130.50 118.70 125.90 0.0M
2023-08-09 129.70 129.70 122.30 124.90 0.0M
2023-08-08 122.45 127.90 122.45 125.95 0.0M
2023-08-07 127.30 128.00 123.05 123.15 0.0M
2023-08-04 128.90 128.90 121.00 122.95 0.0M
2023-08-03 128.35 129.40 121.10 127.35 0.0M
2023-08-02 122.70 126.40 120.00 120.75 0.0M
2023-08-01 130.25 136.40 119.25 121.50 0.1M
2023-07-31 128.15 134.00 126.70 132.45 0.0M
2023-07-28 130.95 131.65 128.55 131.00 0.0M
2023-07-27 130.10 134.40 130.05 130.90 0.0M
2023-07-26 133.90 134.70 130.25 133.25 0.0M
2023-07-25 131.95 134.90 127.25 133.90 0.0M
2023-07-24 139.95 139.95 129.00 134.60 0.0M
2023-07-21 139.55 139.95 136.00 137.40 0.0M
2023-07-20 140.00 140.00 137.25 139.55 0.0M
2023-07-19 143.50 143.50 134.55 138.65 0.0M
2023-07-18 134.40 138.40 132.55 138.10 0.0M
2023-07-17 133.50 137.70 128.10 134.45 0.0M
2023-07-14 137.30 141.75 137.30 138.00 0.0M
2023-07-13 141.85 141.90 137.65 140.10 0.0M
2023-07-12 146.00 146.00 139.15 140.15 0.0M
2023-07-11 142.95 144.65 139.00 141.50 0.0M
2023-07-10 152.00 152.00 139.05 141.35 0.0M
2023-07-07 149.00 151.80 145.00 149.40 0.0M
2023-07-06 140.00 151.85 139.00 149.30 0.0M
2023-07-05 141.60 148.25 139.05 141.50 0.0M
2023-07-04 145.95 147.75 144.00 146.80 0.0M
2023-07-03 143.70 146.85 138.90 145.15 0.0M
2023-06-30 147.75 148.00 133.30 143.70 0.0M
2023-06-28 150.90 150.90 131.35 142.15 0.0M
2023-06-27 151.00 151.50 144.90 145.35 0.0M
2023-06-26 145.30 156.40 145.30 147.25 0.0M
2023-06-23 151.05 152.95 140.00 148.25 0.0M
2023-06-22 155.00 158.40 150.55 153.55 0.0M
2023-06-21 156.00 156.00 152.50 152.95 0.0M
2023-06-20 157.20 157.20 152.20 153.30 0.0M
2023-06-19 153.15 158.65 152.50 152.60 0.0M
2023-06-16 152.10 158.80 152.10 153.15 0.0M
2023-06-15 155.00 158.00 151.00 152.00 0.0M
2023-06-14 153.00 160.00 153.00 158.05 0.0M
2023-06-13 151.75 158.80 151.75 156.30 0.0M
2023-06-12 157.00 157.25 150.00 155.00 0.0M
2023-06-09 156.50 156.50 152.55 155.00 0.0M
2023-06-08 154.00 157.00 151.55 156.55 0.0M
2023-06-07 157.50 158.95 152.05 154.40 0.0M
2023-06-06 155.00 159.00 155.00 157.50 0.0M
2023-06-05 158.00 158.85 154.25 155.15 0.0M
2023-06-02 158.00 158.85 154.00 154.25 0.0M
2023-06-01 157.80 157.80 151.20 155.55 0.0M
2023-05-31 155.40 160.00 151.10 153.15 0.0M
2023-05-30 162.85 162.85 150.00 150.15 0.0M
2023-05-29 156.25 156.25 148.20 154.80 0.0M
2023-05-26 156.60 156.90 148.65 153.15 0.0M
2023-05-25 155.00 160.00 152.05 156.90 0.0M
2023-05-24 158.00 163.85 152.65 155.05 0.0M
2023-05-23 149.00 161.00 143.00 155.75 0.0M
2023-05-22 167.30 168.85 148.00 148.90 0.0M
2023-05-19 198.80 199.10 162.90 163.30 0.1M
2023-05-18 181.00 181.00 168.00 181.00 0.1M
2023-05-17 135.00 166.00 135.00 164.55 0.1M
2023-05-16 120.20 141.90 120.20 138.85 0.0M
2023-05-15 122.20 125.00 115.10 122.65 0.0M
2023-05-12 118.50 121.25 115.55 120.25 0.0M
2023-05-11 111.00 120.00 111.00 118.45 0.0M
2023-05-10 122.75 122.75 113.00 113.15 0.0M
2023-05-09 115.85 122.25 111.90 117.55 0.0M
2023-05-08 107.00 117.00 107.00 116.10 0.0M
2023-05-05 111.45 116.55 106.10 111.00 0.0M
2023-05-04 115.85 116.00 103.50 113.70 0.0M
2023-05-03 98.45 122.20 98.45 113.00 0.0M
2023-05-02 103.95 103.95 101.10 101.85 0.0M
2023-04-28 103.85 103.85 101.00 102.59 0.0M
2023-04-27 103.90 103.90 100.06 100.50 0.0M
2023-04-26 95.02 103.00 95.02 101.78 0.0M
2023-04-25 103.75 103.80 100.20 101.30 0.0M
2023-04-24 100.35 103.55 98.00 100.79 0.0M
2023-04-21 104.40 104.49 101.65 103.85 0.0M
2023-04-20 109.50 109.50 102.45 104.00 0.0M
2023-04-19 104.70 104.70 101.25 103.29 0.0M
2023-04-18 104.11 104.50 101.25 103.55 0.0M
2023-04-17 104.80 104.80 101.36 102.14 0.0M
2023-04-13 104.00 107.90 101.00 104.36 0.0M
2023-04-12 100.00 104.20 100.00 101.19 0.0M
2023-04-11 109.70 109.70 99.15 103.07 0.0M
2023-04-10 104.00 104.00 98.05 100.44 0.0M
2023-04-06 102.45 105.00 98.00 104.75 0.0M
2023-04-05 102.05 105.40 98.35 100.00 0.0M
2023-04-03 91.00 108.35 91.00 100.01 0.0M
2023-03-31 97.25 97.25 92.25 92.70 0.0M
2023-03-29 93.60 98.70 92.00 92.75 0.0M
2023-03-28 96.05 100.80 95.00 95.95 0.0M
2023-03-27 95.25 102.85 95.25 96.80 0.0M
2023-03-24 103.60 103.60 98.20 99.90 0.0M
2023-03-23 100.05 103.70 100.05 100.50 0.0M
2023-03-22 99.50 104.30 99.50 100.70 0.0M
2023-03-21 102.50 106.25 98.40 101.55 0.0M
2023-03-20 103.10 108.90 100.35 102.15 0.0M
2023-03-17 103.10 106.00 102.30 103.35 0.0M
2023-03-16 101.30 106.70 101.30 103.95 0.0M
2023-03-15 95.20 108.00 95.20 104.70 0.0M
2023-03-14 101.30 109.25 101.25 104.50 0.0M
2023-03-13 110.60 110.60 102.00 104.65 0.0M
2023-03-10 107.00 111.00 107.00 107.30 0.0M
2023-03-09 110.00 114.50 107.10 108.00 0.0M
2023-03-08 108.00 111.00 106.15 110.55 0.0M
2023-03-06 110.35 115.25 110.00 111.20 0.0M
2023-03-03 108.05 113.45 108.05 111.45 0.0M
2023-03-02 112.00 112.00 106.10 110.65 0.0M
2023-03-01 106.20 112.00 100.25 108.45 0.0M
2023-02-28 114.95 114.95 107.00 107.05 0.0M
2023-02-27 110.35 111.00 106.50 107.80 0.0M
2023-02-24 110.05 112.50 108.00 111.45 0.0M
2023-02-23 115.50 116.00 109.50 112.15 0.0M
2023-02-22 112.20 117.60 108.00 111.25 0.0M
2023-02-21 108.10 122.00 108.00 115.05 0.0M
2023-02-20 117.50 118.80 111.60 113.85 0.0M
2023-02-17 112.00 117.50 112.00 116.30 0.0M
2023-02-16 116.00 116.35 107.00 115.80 0.0M
2023-02-15 115.00 118.40 113.00 116.65 0.0M
2023-02-14 124.45 124.45 112.25 116.00 0.0M
2023-02-13 114.00 116.00 108.20 114.60 0.0M
2023-02-10 115.00 116.35 105.00 113.40 0.0M
2023-02-09 112.00 116.00 112.00 114.95 0.0M
2023-02-08 118.90 119.35 112.05 114.60 0.0M
2023-02-07 120.00 120.00 105.00 116.15 0.0M
2023-02-06 129.70 129.70 119.05 120.55 0.0M
2023-02-03 130.80 131.25 120.65 129.25 0.0M
2023-02-02 133.00 133.00 122.55 128.20 0.0M
2023-02-01 129.00 138.00 106.00 119.90 0.0M
2023-01-31 112.00 122.90 112.00 120.65 0.0M
2023-01-30 116.35 119.00 104.95 116.90 0.0M
2023-01-27 119.20 119.90 111.00 114.10 0.0M
2023-01-25 119.90 119.90 114.00 116.95 0.0M
2023-01-24 116.20 119.00 115.00 118.55 0.0M
2023-01-23 120.00 120.00 116.00 119.00 0.0M
2023-01-20 122.00 123.90 117.00 120.55 0.0M
2023-01-19 124.00 124.00 118.00 123.40 0.0M
2023-01-18 123.05 125.00 118.85 121.80 0.0M
2023-01-17 115.05 124.50 115.05 123.05 0.0M
2023-01-16 124.00 127.80 112.60 120.20 0.0M
2023-01-13 124.05 128.60 124.05 126.20 0.0M
2023-01-12 126.50 129.90 123.55 126.35 0.0M
2023-01-11 127.35 127.35 123.25 126.90 0.0M
2023-01-10 125.15 129.95 122.60 124.20 0.0M
2023-01-09 126.05 131.95 125.60 128.95 0.0M
2023-01-06 132.40 132.40 123.50 128.65 0.0M
2023-01-05 131.80 131.80 128.30 130.00 0.0M
2023-01-04 131.50 137.50 128.15 129.70 0.0M
2023-01-03 138.00 138.00 131.20 134.10 0.0M
2023-01-02 128.95 135.00 126.20 134.75 0.0M