Rajasthan Gases Ltd (RAJA)

RAJA
🏛️ インド →
38.63
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 8.70 8.70 8.01 8.01 0.0M
2023-12-28 8.13 8.35 8.10 8.26 0.0M
2023-12-27 8.85 8.85 8.50 8.50 0.0M
2023-12-26 8.90 9.10 7.86 8.80 0.0M
2023-12-22 9.50 9.50 8.70 8.70 0.0M
2023-12-21 8.80 8.80 8.68 8.68 0.0M
2023-12-20 9.19 9.19 8.80 8.80 0.0M
2023-12-19 9.00 9.00 8.50 8.50 0.0M
2023-12-18 9.50 9.50 9.00 9.00 0.0M
2023-12-15 9.55 9.55 9.50 9.50 0.0M
2023-12-14 10.01 10.01 9.20 9.20 0.0M
2023-12-13 9.43 9.43 8.66 9.10 0.0M
2023-12-12 9.90 9.90 8.60 8.64 0.0M
2023-12-11 8.61 9.10 8.61 9.05 0.0M
2023-12-08 8.50 9.30 8.50 8.61 0.0M
2023-12-07 8.51 8.51 7.73 8.50 0.0M
2023-12-06 8.52 8.55 8.52 8.55 0.0M
2023-12-05 9.03 9.03 8.17 8.95 0.0M
2023-12-04 8.90 8.90 8.60 8.60 0.0M
2023-12-01 9.81 9.81 8.90 8.90 0.0M
2023-11-30 9.34 9.35 9.34 9.35 0.0M
2023-11-29 8.90 8.91 8.90 8.91 0.0M
2023-11-28 8.45 8.50 8.45 8.49 0.0M
2023-11-24 8.05 8.47 8.05 8.45 0.0M
2023-11-23 8.47 8.47 8.47 8.47 0.0M
2023-11-22 7.71 8.49 7.71 8.47 0.0M
2023-11-21 8.15 8.15 8.11 8.11 0.0M
2023-11-20 8.15 8.54 8.15 8.53 0.0M
2023-11-17 8.10 8.40 8.10 8.15 0.0M
2023-11-16 8.10 8.40 8.10 8.40 0.0M
2023-11-15 8.40 8.40 8.09 8.10 0.0M
2023-11-13 8.10 8.49 8.00 8.40 0.0M
2023-11-10 8.10 8.55 8.10 8.10 0.0M
2023-11-09 8.17 8.17 8.17 8.17 0.0M
2023-11-08 8.29 8.60 8.29 8.60 0.0M
2023-11-07 8.29 8.29 8.29 8.29 0.0M
2023-11-06 8.01 8.34 8.01 8.34 0.0M
2023-11-03 8.00 8.00 8.00 8.00 0.0M
2023-11-02 8.00 8.00 7.75 8.00 0.0M
2023-11-01 8.44 8.44 7.64 7.75 0.0M
2023-10-31 8.04 8.04 8.04 8.04 0.0M
2023-10-30 8.00 8.38 7.66 7.66 0.0M
2023-10-27 8.29 8.29 7.99 8.00 0.0M
2023-10-26 8.50 8.50 7.93 7.93 0.0M
2023-10-25 8.34 8.34 8.34 8.34 0.0M
2023-10-23 8.81 8.81 7.98 8.77 0.0M
2023-10-20 9.05 9.05 8.40 8.40 0.0M
2023-10-19 9.29 9.74 8.83 8.83 0.0M
2023-10-18 9.45 9.45 8.55 9.29 0.0M
2023-10-17 9.90 9.90 9.00 9.00 0.0M
2023-10-16 9.45 9.45 9.45 9.45 0.0M
2023-10-13 9.45 9.45 9.45 9.45 0.0M
2023-10-12 9.40 9.40 9.05 9.05 0.0M
2023-10-11 9.40 9.40 9.40 9.40 0.0M
2023-10-10 8.55 9.40 8.55 9.40 0.0M
2023-10-09 9.25 9.25 9.00 9.00 0.0M
2023-10-06 8.83 9.25 8.83 9.25 0.0M
2023-10-05 8.83 8.83 8.83 8.83 0.0M
2023-10-04 8.83 8.83 8.83 8.83 0.0M
2023-10-03 8.41 8.83 8.41 8.41 0.0M
2023-09-29 8.85 8.85 8.41 8.41 0.0M
2023-09-28 9.31 9.50 8.85 8.85 0.0M
2023-09-27 8.85 9.31 8.85 9.31 0.0M
2023-09-26 9.31 9.31 9.31 9.31 0.0M
2023-09-25 9.80 10.20 9.80 9.80 0.0M
2023-09-22 9.80 9.80 9.80 9.80 0.0M
2023-09-21 9.80 10.28 9.80 9.80 0.0M
2023-09-20 9.36 9.80 8.90 9.80 0.0M
2023-09-18 9.70 9.70 9.36 9.36 0.0M
2023-09-15 9.36 9.36 9.17 9.36 0.0M
2023-09-14 10.33 10.33 9.36 9.36 0.0M
2023-09-13 9.85 10.79 9.85 9.85 0.0M
2023-09-12 11.30 11.39 10.35 10.35 0.0M
2023-09-11 10.40 10.85 10.40 10.85 0.0M
2023-09-08 10.34 10.34 10.34 10.34 0.0M
2023-09-07 9.85 9.85 9.85 9.85 0.0M
2023-09-06 8.96 8.96 8.95 8.96 0.0M
2023-09-05 8.00 8.15 8.00 8.15 0.0M
2023-09-04 7.40 7.99 7.40 7.41 0.0M
2023-09-01 8.55 8.55 7.61 8.00 0.0M
2023-08-31 8.00 8.00 7.10 7.80 0.0M
2023-08-30 7.80 8.40 7.80 7.80 0.0M
2023-08-29 7.81 7.81 7.80 7.80 0.0M
2023-08-28 7.40 7.92 7.40 7.81 0.0M
2023-08-25 7.35 8.69 7.35 7.98 0.0M
2023-08-24 7.20 7.99 7.20 7.99 0.0M
2023-08-23 8.09 8.09 7.50 7.90 0.0M
2023-08-22 8.15 8.15 7.37 8.09 0.0M
2023-08-21 7.99 7.99 7.99 7.99 0.0M
2023-08-18 8.25 8.25 7.12 7.50 0.0M
2023-08-17 8.30 8.30 7.54 7.54 0.0M
2023-08-16 8.60 8.60 8.35 8.35 0.0M
2023-08-14 7.11 7.86 7.11 7.86 0.0M
2023-08-11 8.10 8.10 7.35 7.86 0.0M
2023-08-10 8.15 8.15 7.35 8.10 0.0M
2023-08-09 7.86 8.64 7.86 8.15 0.0M
2023-08-08 7.86 7.86 7.86 7.86 0.0M
2023-08-07 7.00 8.22 7.00 7.15 0.0M
2023-08-04 7.48 7.48 7.48 7.48 0.0M
2023-08-03 7.48 7.48 7.48 7.48 0.0M
2023-08-02 7.48 7.48 7.48 7.48 0.0M
2023-08-01 7.48 7.48 7.48 7.48 0.0M
2023-07-31 7.87 7.87 7.48 7.48 0.0M
2023-07-28 8.65 8.65 7.87 7.87 0.0M
2023-07-27 8.25 8.66 8.25 8.25 0.0M
2023-07-26 8.25 8.25 8.25 8.25 0.0M
2023-07-25 8.26 8.26 7.51 8.25 0.0M
2023-07-24 7.87 7.87 7.87 7.87 0.0M
2023-07-21 7.50 7.85 7.50 7.50 0.0M
2023-07-20 7.50 7.50 7.50 7.50 0.0M
2023-07-19 6.86 7.50 6.86 7.50 0.0M
2023-07-18 6.85 7.19 6.85 7.19 0.0M
2023-07-17 7.00 7.00 6.80 6.85 0.0M
2023-07-14 7.03 7.03 7.00 7.00 0.0M
2023-07-13 7.03 7.03 7.03 7.03 0.0M
2023-07-12 7.01 7.01 6.67 6.70 0.0M
2023-07-11 6.94 7.66 6.94 7.01 0.0M
2023-07-10 7.35 7.35 7.30 7.30 0.0M
2023-07-07 7.33 7.68 7.33 7.68 0.0M
2023-07-06 7.31 7.32 7.31 7.32 0.0M
2023-07-05 7.31 7.31 7.31 7.31 0.0M
2023-07-04 7.26 7.98 7.26 7.31 0.0M
2023-07-03 7.00 7.63 7.00 7.63 0.0M
2023-06-30 7.27 7.27 7.27 7.27 0.0M
2023-06-28 7.20 7.65 7.20 7.65 0.0M
2023-06-27 7.37 7.37 7.30 7.30 0.0M
2023-06-26 7.33 7.70 7.33 7.37 0.0M
2023-06-23 8.00 8.00 7.70 7.70 0.0M
2023-06-22 8.45 8.45 8.03 8.03 0.0M
2023-06-21 8.54 8.54 8.45 8.45 0.0M
2023-06-20 8.00 8.70 8.00 8.15 0.0M
2023-06-19 9.20 9.20 8.39 8.39 0.0M
2023-06-16 8.83 8.83 8.83 8.83 0.0M
2023-06-15 8.23 8.93 8.23 8.41 0.0M
2023-06-14 9.45 9.45 8.55 8.65 0.0M
2023-06-13 9.45 9.45 9.00 9.00 0.0M
2023-06-12 9.43 9.45 9.43 9.45 0.0M
2023-06-09 9.60 9.60 8.85 9.00 0.0M
2023-06-08 8.75 9.18 8.75 9.17 0.0M
2023-06-07 8.70 9.47 8.70 8.75 0.0M
2023-06-06 8.17 9.03 8.17 9.03 0.0M
2023-06-05 9.43 9.43 8.60 8.60 0.0M
2023-06-02 9.40 9.40 8.61 9.00 0.0M
2023-06-01 9.00 9.00 8.35 8.99 0.0M
2023-05-31 9.55 9.55 8.75 8.75 0.0M
2023-05-30 8.41 9.29 8.41 9.20 0.0M
2023-05-29 8.85 8.85 8.85 8.85 0.0M
2023-05-26 8.85 8.85 8.85 8.85 0.0M
2023-05-25 8.45 8.85 8.45 8.85 0.0M
2023-05-24 8.08 8.45 7.68 8.45 0.0M
2023-05-23 8.50 8.50 8.08 8.08 0.0M
2023-05-22 9.17 9.17 8.50 8.50 0.0M
2023-05-19 9.19 9.19 8.74 8.74 0.0M
2023-05-18 9.45 9.45 8.56 9.20 0.0M
2023-05-17 9.24 9.24 9.00 9.00 0.0M
2023-05-16 8.81 9.00 8.81 9.00 0.0M
2023-05-15 9.72 9.72 9.24 9.24 0.0M
2023-05-12 9.94 9.94 9.72 9.72 0.0M
2023-05-11 8.81 9.50 8.81 9.50 0.0M
2023-05-10 10.15 10.18 9.27 9.27 0.0M
2023-05-09 10.08 10.08 9.75 9.75 0.0M
2023-05-08 9.60 9.60 9.60 9.60 0.0M
2023-05-05 9.80 9.80 9.80 9.80 0.0M
2023-05-04 10.60 10.60 9.21 9.36 0.0M
2023-05-03 10.90 10.90 10.60 10.60 0.0M
2023-05-02 8.99 9.44 8.99 9.10 0.0M
2023-04-28 8.30 8.30 7.86 7.87 0.0M
2023-04-27 9.00 9.00 7.25 8.30 0.0M
2023-04-26 7.10 8.50 7.10 7.51 0.0M
2023-04-25 7.00 8.50 7.00 7.80 0.0M
2023-04-24 7.35 8.40 7.35 8.00 0.0M
2023-04-21 8.41 9.00 8.41 8.41 0.0M
2023-04-20 8.00 8.41 8.00 8.41 0.0M
2023-04-19 7.26 8.00 7.26 8.00 0.0M
2023-04-18 8.00 8.00 7.00 7.26 0.0M
2023-04-17 6.25 8.95 6.25 7.65 0.0M
2023-04-13 7.90 7.90 7.49 7.61 0.0M
2023-04-12 7.50 8.85 6.55 7.61 0.0M
2023-04-11 7.80 7.80 6.25 7.38 0.0M
2023-04-10 7.75 7.90 7.12 7.18 0.0M
2023-04-06 7.64 7.64 7.10 7.57 0.0M
2023-04-05 7.65 7.65 7.28 7.64 0.0M
2023-04-03 7.20 7.80 6.65 7.65 0.0M
2023-03-31 7.60 7.84 7.00 7.20 0.0M
2023-03-29 6.99 7.39 6.11 7.23 0.0M
2023-03-28 6.65 6.81 6.65 6.78 0.0M
2023-03-27 7.94 7.94 7.12 7.25 0.0M
2023-03-24 7.55 7.70 6.68 7.64 0.0M
2023-03-23 7.50 7.77 7.30 7.37 0.0M
2023-03-22 7.00 7.82 6.91 7.29 0.0M
2023-03-21 7.60 7.60 7.11 7.11 0.0M
2023-03-20 8.00 8.00 7.40 7.67 0.0M
2023-03-17 7.94 7.94 7.50 7.84 0.0M
2023-03-16 7.85 7.85 7.55 7.78 0.0M
2023-03-15 7.99 7.99 7.55 7.56 0.0M
2023-03-14 8.05 8.15 7.50 7.56 0.0M
2023-03-13 7.65 8.15 7.65 7.87 0.0M
2023-03-10 8.40 8.40 7.16 7.50 0.0M
2023-03-09 8.14 8.14 7.72 7.87 0.0M
2023-03-08 8.25 8.67 7.65 7.75 0.0M
2023-03-06 8.31 8.73 7.60 8.04 0.0M
2023-03-03 7.95 7.95 7.50 7.94 0.0M
2023-03-02 7.75 7.98 7.50 7.50 0.0M
2023-03-01 8.00 8.00 7.22 7.75 0.0M
2023-02-28 7.11 8.25 7.11 7.80 0.0M
2023-02-27 7.83 7.83 7.16 7.58 0.0M
2023-02-24 7.70 7.70 7.02 7.60 0.0M
2023-02-23 7.84 7.84 7.26 7.28 0.0M
2023-02-22 7.80 7.80 7.35 7.69 0.0M
2023-02-21 7.99 7.99 7.60 7.85 0.0M
2023-02-20 7.54 8.25 7.50 7.74 0.0M
2023-02-17 7.01 7.67 7.01 7.54 0.0M
2023-02-16 7.70 7.79 7.02 7.41 0.0M
2023-02-15 7.69 7.69 6.75 7.54 0.0M
2023-02-14 7.80 7.80 7.18 7.21 0.0M
2023-02-13 7.55 7.93 7.11 7.80 0.0M
2023-02-10 7.29 8.35 7.06 7.36 0.0M
2023-02-09 8.10 8.30 7.53 7.61 0.0M
2023-02-08 8.15 8.19 7.51 8.10 0.0M
2023-02-07 7.60 8.19 7.60 7.86 0.0M
2023-02-06 8.19 8.19 7.57 7.60 0.0M
2023-02-03 8.30 8.30 7.55 7.81 0.0M
2023-02-02 8.48 8.48 7.90 7.93 0.0M
2023-02-01 7.70 8.08 7.55 8.08 0.0M
2023-01-31 7.70 7.70 7.70 7.70 0.0M
2023-01-30 8.24 8.24 7.52 7.53 0.0M
2023-01-27 8.45 8.45 7.85 7.85 0.0M
2023-01-25 8.59 8.64 8.21 8.25 0.0M
2023-01-24 8.26 8.59 8.18 8.25 0.0M
2023-01-23 8.89 8.89 8.20 8.26 0.0M
2023-01-20 8.79 8.79 8.01 8.55 0.0M
2023-01-19 8.39 8.43 8.03 8.43 0.0M
2023-01-18 8.49 8.49 7.81 8.03 0.0M
2023-01-17 8.45 8.50 8.01 8.22 0.0M
2023-01-16 8.65 8.65 8.25 8.27 0.0M
2023-01-13 8.66 8.66 7.90 8.48 0.0M
2023-01-12 8.70 8.95 8.20 8.25 0.0M
2023-01-11 8.39 8.75 8.23 8.63 0.0M
2023-01-10 8.50 8.70 8.30 8.37 0.0M
2023-01-09 8.95 8.95 8.31 8.63 0.0M
2023-01-06 8.80 8.80 8.23 8.53 0.0M
2023-01-05 8.15 8.59 8.15 8.50 0.0M
2023-01-04 8.62 8.63 8.15 8.19 0.0M
2023-01-03 8.25 8.63 8.25 8.50 0.0M
2023-01-02 8.64 8.64 8.08 8.26 0.0M