Raja Bahadur International Ltd (RAGA)

RAGA
🏛️ インド →
4,954.00
最終更新: 2025-09-30
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 4,300.00 4,300.00 3,976.20 4,205.35 0.0M
2021-12-30 4,290.10 4,389.50 4,075.50 4,172.45 0.0M
2021-12-29 4,300.00 4,450.00 4,200.00 4,290.00 0.0M
2021-12-28 4,550.00 4,550.00 4,317.50 4,375.75 0.0M
2021-12-27 4,250.00 4,599.00 4,250.00 4,544.65 0.0M
2021-12-24 4,200.00 4,465.90 4,200.00 4,449.90 0.0M
2021-12-23 4,560.00 4,560.00 4,150.00 4,253.75 0.0M
2021-12-22 4,200.00 4,356.85 4,200.00 4,350.70 0.0M
2021-12-21 4,001.00 4,282.90 4,000.10 4,149.40 0.0M
2021-12-20 4,036.00 4,399.00 4,035.15 4,100.25 0.0M
2021-12-17 4,183.00 4,590.00 4,183.00 4,246.10 0.0M
2021-12-16 4,594.90 4,594.90 4,325.00 4,397.90 0.0M
2021-12-15 4,600.00 4,750.00 4,368.00 4,505.20 0.0M
2021-12-14 4,685.00 4,685.00 4,400.00 4,597.00 0.0M
2021-12-13 4,350.00 4,700.00 4,309.00 4,493.10 0.0M
2021-12-10 4,301.20 4,750.00 4,300.00 4,535.00 0.0M
2021-12-09 4,890.00 4,890.00 4,473.05 4,525.00 0.0M
2021-12-08 4,712.10 5,099.00 4,707.50 4,708.45 0.0M
2021-12-07 4,990.00 4,990.00 4,533.40 4,955.20 0.0M
2021-12-06 4,375.00 4,772.00 4,317.60 4,772.00 0.0M
2021-12-03 5,022.10 5,023.10 4,544.80 4,544.80 0.0M
2021-12-02 4,783.95 4,783.95 4,783.95 4,783.95 0.0M
2021-12-01 4,550.00 4,556.15 4,151.10 4,556.15 0.0M
2021-11-30 4,329.00 4,339.20 4,240.00 4,339.20 0.0M
2021-11-29 4,134.00 4,134.80 3,742.00 4,132.60 0.0M
2021-11-26 3,937.95 3,937.95 3,937.95 3,937.95 0.0M
2021-11-25 3,750.45 3,750.45 3,750.45 3,750.45 0.0M
2021-11-24 3,231.80 3,571.90 3,231.80 3,571.90 0.0M
2021-11-23 3,401.85 3,401.85 3,401.85 3,401.85 0.0M
2021-11-22 3,580.85 3,580.85 3,580.85 3,580.85 0.0M
2021-11-18 3,769.30 3,769.30 3,769.30 3,769.30 0.0M
2021-11-17 4,000.00 4,000.00 3,967.65 3,967.65 0.0M
2021-11-16 4,177.45 4,177.45 4,176.45 4,176.45 0.0M
2021-11-15 4,402.25 4,639.00 4,396.25 4,396.25 0.0M
2021-11-12 4,774.00 4,862.50 4,441.25 4,627.60 0.0M
2021-11-11 4,820.00 4,820.00 4,401.50 4,675.00 0.0M
2021-11-10 4,848.00 4,848.00 4,556.85 4,633.15 0.0M
2021-11-09 4,462.10 4,800.00 4,460.20 4,796.65 0.0M
2021-11-08 5,189.00 5,189.00 4,694.90 4,694.90 0.0M
2021-11-04 4,942.00 4,942.00 4,801.05 4,942.00 0.0M
2021-11-03 4,705.00 4,706.90 4,270.00 4,706.85 0.0M
2021-11-02 4,718.70 4,945.00 4,482.80 4,482.80 0.0M
2021-11-01 4,967.05 4,967.05 4,718.70 4,718.70 0.0M
2021-10-29 4,971.00 4,971.00 4,967.05 4,967.05 0.0M
2021-10-28 5,715.00 5,715.00 5,176.05 5,228.45 0.0M
2021-10-27 5,700.00 5,700.00 5,424.50 5,448.45 0.0M
2021-10-26 5,750.00 6,288.00 5,700.00 5,709.95 0.0M
2021-10-25 5,890.95 6,469.95 5,890.95 6,000.00 0.0M
2021-10-22 6,529.00 6,529.00 6,127.00 6,201.00 0.0M
2021-10-21 6,548.00 6,549.00 5,942.00 6,449.00 0.0M
2021-10-20 6,787.00 6,787.00 6,192.00 6,250.00 0.0M
2021-10-19 6,790.70 6,799.00 6,264.00 6,466.30 0.0M
2021-10-18 6,102.00 6,685.00 6,075.00 6,592.90 0.0M
2021-10-14 6,877.00 6,877.00 6,223.70 6,383.20 0.0M
2021-10-13 6,910.00 7,238.00 6,551.25 6,551.25 0.0M
2021-10-12 6,900.00 7,000.00 6,896.05 6,896.05 0.0M
2021-10-11 7,270.10 7,300.00 7,258.95 7,258.95 0.0M
2021-10-08 6,920.00 7,643.00 6,920.00 7,641.00 0.0M
2021-10-07 7,280.00 7,280.00 7,279.70 7,279.70 0.0M
2021-10-06 7,981.65 8,200.00 7,555.05 7,662.80 0.0M
2021-10-05 8,299.00 8,300.00 7,601.05 7,952.65 0.0M
2021-10-04 7,720.00 7,944.60 7,300.05 7,944.60 0.0M
2021-10-01 7,560.00 7,566.30 7,560.00 7,566.30 0.0M
2021-09-30 6,550.00 7,206.05 6,530.00 7,206.00 0.0M
2021-09-29 6,863.00 6,863.00 6,862.95 6,862.95 0.0M
2021-09-28 7,225.00 7,225.00 7,224.15 7,224.15 0.0M
2021-09-27 7,604.35 7,604.35 7,604.35 7,604.35 0.0M
2021-09-24 8,004.55 8,004.55 8,004.55 8,004.55 0.0M
2021-09-23 8,425.80 8,425.80 8,425.80 8,425.80 0.0M
2021-09-22 8,900.00 9,336.00 8,869.25 8,869.25 0.0M
2021-09-21 10,155.00 10,155.25 9,188.15 9,336.05 0.0M
2021-09-20 9,671.00 9,671.70 9,211.15 9,671.70 0.0M
2021-09-17 9,211.15 9,211.15 9,211.15 9,211.15 0.0M
2021-09-16 8,600.00 8,772.55 8,500.00 8,772.55 0.0M
2021-09-15 8,300.00 8,354.85 7,600.05 8,354.85 0.0M
2021-09-14 7,578.00 7,957.00 7,205.00 7,957.00 0.0M
2021-09-13 7,621.35 7,621.35 7,000.00 7,578.10 0.0M
2021-09-09 6,700.00 7,258.45 6,567.25 7,258.45 0.0M
2021-09-08 6,951.25 6,951.25 6,620.00 6,912.85 0.0M
2021-09-07 6,610.00 6,620.25 6,305.00 6,620.25 0.0M
2021-09-06 5,886.55 6,306.95 5,712.00 6,305.00 0.0M
2021-09-03 5,860.00 6,017.00 5,575.00 6,006.65 0.0M
2021-09-02 5,638.00 6,230.30 5,637.00 5,773.30 0.0M
2021-09-01 5,933.65 5,933.65 5,933.65 5,933.65 0.0M
2021-08-31 6,245.90 6,245.90 6,245.90 6,245.90 0.0M
2021-08-30 6,574.60 6,574.60 6,574.60 6,574.60 0.0M
2021-08-27 6,920.60 6,920.60 6,920.60 6,920.60 0.0M
2021-08-26 7,898.00 8,044.00 7,284.80 7,284.80 0.0M
2021-08-25 7,035.65 7,776.15 7,035.65 7,668.20 0.0M
2021-08-24 7,405.90 7,405.90 7,405.90 7,405.90 0.0M
2021-08-23 7,795.65 7,795.65 7,795.65 7,795.65 0.0M
2021-08-20 8,205.90 8,205.90 8,205.90 8,205.90 0.0M
2021-08-18 8,637.75 8,637.75 8,637.75 8,637.75 0.0M
2021-08-17 9,092.35 9,092.35 9,092.35 9,092.35 0.0M
2021-08-16 9,570.85 9,570.85 9,570.85 9,570.85 0.0M
2021-08-13 10,074.55 10,074.55 10,074.55 10,074.55 0.0M
2021-08-12 10,604.75 10,604.75 10,604.75 10,604.75 0.0M
2021-08-11 11,162.85 11,162.85 11,162.85 11,162.85 0.0M
2021-08-10 11,750.35 11,750.35 11,750.35 11,750.35 0.0M
2021-08-09 12,368.75 12,368.75 12,368.75 12,368.75 0.0M
2021-08-06 13,019.70 13,019.70 13,019.70 13,019.70 0.0M
2021-08-05 13,704.90 13,704.90 13,704.90 13,704.90 0.0M
2021-08-04 15,183.00 15,183.00 14,426.20 14,426.20 0.0M
2021-08-03 15,981.45 16,301.00 15,182.40 15,185.45 0.0M
2021-08-02 16,536.70 16,536.70 14,961.80 15,981.45 0.0M
2021-07-30 15,749.25 15,749.25 15,749.25 15,749.25 0.0M
2021-07-29 14,999.30 14,999.30 14,713.60 14,999.30 0.0M
2021-07-28 13,604.85 14,285.05 13,604.85 14,285.05 0.0M
2021-07-27 13,550.00 13,604.85 13,400.00 13,604.85 0.0M
2021-07-26 12,950.00 12,957.00 12,700.00 12,957.00 0.0M
2021-07-23 11,997.20 12,350.00 11,770.00 12,340.00 0.0M
2021-07-22 11,762.95 11,762.95 10,643.00 11,761.95 0.0M
2021-07-20 11,202.85 11,202.85 11,200.00 11,202.85 0.0M
2021-07-19 10,669.40 10,669.40 10,669.40 10,669.40 0.0M
2021-07-16 10,161.35 10,161.35 10,161.35 10,161.35 0.0M
2021-07-15 9,677.50 9,677.50 9,677.50 9,677.50 0.0M
2021-07-14 9,216.70 9,216.70 9,216.70 9,216.70 0.0M
2021-07-13 8,777.85 8,777.85 8,777.85 8,777.85 0.0M
2021-07-12 8,359.90 8,359.90 8,359.90 8,359.90 0.0M
2021-07-09 7,961.85 7,961.85 7,961.85 7,961.85 0.0M
2021-07-08 7,582.75 7,582.75 7,582.75 7,582.75 0.0M
2021-07-07 7,221.70 7,221.70 7,221.70 7,221.70 0.0M
2021-07-06 6,877.85 6,877.85 6,877.85 6,877.85 0.0M
2021-07-05 6,363.00 6,550.35 6,363.00 6,550.35 0.0M
2021-07-02 6,238.45 6,238.45 6,238.45 6,238.45 0.0M
2021-07-01 6,116.15 6,116.15 6,116.15 6,116.15 0.0M
2021-06-30 5,996.25 5,996.25 5,878.70 5,996.25 0.0M
2021-06-29 5,878.70 5,878.70 5,878.70 5,878.70 0.0M
2021-06-28 5,763.45 5,763.45 5,763.45 5,763.45 0.0M
2021-06-25 5,650.45 5,650.45 5,650.35 5,650.45 0.0M
2021-06-24 5,539.00 5,539.70 5,539.00 5,539.70 0.0M
2021-06-23 5,431.10 5,431.10 5,431.10 5,431.10 0.0M
2021-06-22 5,324.65 5,324.65 5,324.65 5,324.65 0.0M
2021-06-21 5,071.10 5,071.10 5,071.10 5,071.10 0.0M
2021-06-18 4,829.65 4,829.65 4,829.00 4,829.65 0.0M
2021-06-17 4,599.70 4,599.70 4,599.70 4,599.70 0.0M
2021-06-16 4,375.00 4,380.70 4,375.00 4,380.70 0.0M
2021-06-15 4,172.10 4,172.10 4,172.10 4,172.10 0.0M
2021-06-14 3,973.45 3,973.45 3,973.45 3,973.45 0.0M
2021-06-11 3,784.25 3,784.25 3,784.25 3,784.25 0.0M
2021-06-10 3,604.05 3,604.05 3,604.05 3,604.05 0.0M
2021-06-09 3,170.90 3,432.45 3,170.90 3,432.45 0.0M
2021-06-08 3,265.55 3,269.00 3,265.55 3,269.00 0.0M
2021-06-07 3,099.05 3,120.10 2,971.00 3,113.35 0.0M
2021-06-04 2,860.00 3,003.00 2,725.00 2,971.55 0.0M
2021-05-27 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2021-05-26 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2021-05-25 2,940.00 2,940.00 2,930.00 2,940.00 0.0M
2021-05-24 2,966.40 2,966.40 2,940.00 2,940.00 0.0M
2021-05-19 2,775.00 3,000.00 2,775.00 2,880.00 0.0M
2021-05-18 2,962.30 2,962.30 2,900.00 2,900.00 0.0M
2021-05-17 2,876.00 2,876.00 2,800.00 2,876.00 0.0M
2021-05-14 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2021-04-26 2,607.00 2,630.00 2,607.00 2,630.00 0.0M
2021-04-22 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2021-04-19 2,625.00 2,625.00 2,610.00 2,610.00 0.0M
2021-04-15 2,380.00 2,500.00 2,380.00 2,500.00 0.0M
2021-04-13 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2021-04-12 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2021-04-09 2,273.10 2,274.00 2,273.10 2,273.10 0.0M
2021-04-08 2,513.00 2,513.00 2,392.70 2,392.70 0.0M
2021-04-07 2,560.00 2,560.00 2,518.60 2,518.60 0.0M
2021-04-05 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2021-04-01 2,573.90 2,573.90 2,573.90 2,573.90 0.0M
2021-03-24 2,626.40 2,626.40 2,626.40 2,626.40 0.0M
2021-03-19 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2021-03-18 2,638.95 2,692.80 2,638.95 2,688.95 0.0M
2021-03-17 2,692.80 2,692.80 2,692.80 2,692.80 0.0M
2021-03-15 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2021-03-12 2,692.40 2,692.40 2,640.00 2,640.00 0.0M
2021-03-10 2,692.40 2,692.40 2,692.40 2,692.40 0.0M
2021-03-08 2,692.40 2,692.40 2,692.40 2,692.40 0.0M
2021-03-05 2,692.40 2,692.40 2,692.40 2,692.40 0.0M
2021-03-04 2,692.40 2,692.40 2,692.40 2,692.40 0.0M
2021-03-03 2,747.20 2,747.20 2,692.30 2,692.40 0.0M
2021-03-02 2,755.00 2,755.00 2,725.00 2,747.20 0.0M
2021-03-01 2,751.00 2,751.00 2,751.00 2,751.00 0.0M
2021-02-25 2,800.50 2,800.50 2,750.00 2,750.00 0.0M
2021-02-24 2,745.60 2,745.60 2,745.60 2,745.60 0.0M
2021-02-23 2,692.80 2,692.80 2,691.80 2,691.80 0.0M
2021-02-22 2,675.00 2,675.00 2,640.00 2,640.00 0.0M
2021-02-19 2,639.00 2,640.00 2,639.00 2,639.50 0.0M
2021-02-18 2,595.00 2,595.90 2,590.00 2,590.00 0.0M
2021-02-17 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2021-02-16 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2021-02-15 2,597.95 2,597.95 2,590.00 2,597.00 0.0M
2021-02-12 2,547.05 2,547.05 2,547.05 2,547.05 0.0M
2021-02-11 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2021-02-09 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2021-02-08 2,500.00 2,593.25 2,500.00 2,593.25 0.0M
2021-02-05 2,542.45 2,542.45 2,542.45 2,542.45 0.0M
2021-02-04 2,594.30 2,594.30 2,594.30 2,594.30 0.0M
2021-02-03 2,647.20 2,647.20 2,647.20 2,647.20 0.0M
2021-02-02 2,701.20 2,701.20 2,701.20 2,701.20 0.0M
2021-01-29 2,756.30 2,756.30 2,756.30 2,756.30 0.0M
2021-01-28 2,812.55 2,812.55 2,812.55 2,812.55 0.0M
2021-01-25 2,879.65 2,879.65 2,869.90 2,869.90 0.0M
2021-01-22 2,926.45 2,926.45 2,811.75 2,823.20 0.0M
2021-01-21 2,869.10 2,869.10 2,869.10 2,869.10 0.0M
2021-01-20 2,732.50 2,732.50 2,732.50 2,732.50 0.0M
2021-01-19 2,602.40 2,602.40 2,602.40 2,602.40 0.0M
2021-01-18 2,478.50 2,478.50 2,478.50 2,478.50 0.0M
2021-01-15 2,360.50 2,360.50 2,360.50 2,360.50 0.0M
2021-01-14 2,248.10 2,248.10 2,248.10 2,248.10 0.0M
2021-01-13 2,114.00 2,141.05 2,114.00 2,141.05 0.0M
2021-01-12 2,039.10 2,039.10 2,039.10 2,039.10 0.0M
2021-01-11 1,850.00 1,942.00 1,850.00 1,942.00 0.0M
2021-01-08 1,796.00 1,879.50 1,796.00 1,850.00 0.0M
2021-01-07 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2021-01-06 1,730.00 1,807.00 1,730.00 1,790.00 0.0M
2021-01-05 1,650.00 1,721.00 1,650.00 1,721.00 0.0M
2021-01-04 1,577.00 1,641.15 1,577.00 1,641.15 0.0M
2021-01-01 1,563.00 1,563.00 1,563.00 1,563.00 0.0M