Rajgor Castor Derivatives Ltd (RAGO)

RAGO
🏛️ インド →
27.00
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
2024-12-31 27.00 28.85 27.00 28.85 0.0M
2024-12-30 28.15 28.15 27.25 27.30 0.0M
2024-12-27 29.60 29.60 28.90 28.95 0.0M
2024-12-26 30.00 30.00 28.75 29.60 0.0M
2024-12-23 28.00 28.70 28.00 28.00 0.0M
2024-12-20 28.05 28.05 27.50 27.50 0.0M
2024-12-19 28.95 28.95 28.95 28.95 0.0M
2024-12-18 29.00 30.25 29.00 29.50 0.0M
2024-12-17 29.05 29.10 29.00 29.00 0.0M
2024-12-16 28.20 29.00 28.20 28.55 0.0M
2024-12-13 28.85 29.35 28.00 29.25 0.0M
2024-12-12 28.00 28.80 27.00 28.00 0.0M
2024-12-11 27.05 27.05 27.00 27.00 0.0M
2024-12-10 27.00 27.50 27.00 27.20 0.0M
2024-12-09 26.10 26.75 26.10 26.75 0.0M
2024-12-06 25.40 27.05 25.40 27.00 0.0M
2024-12-05 26.95 27.90 26.95 27.75 0.0M
2024-12-04 26.00 26.95 26.00 26.85 0.0M
2024-12-03 25.40 25.45 23.55 25.45 0.0M
2024-12-02 25.10 25.10 24.95 24.95 0.0M
2024-11-28 24.00 24.50 23.45 23.45 0.0M
2024-11-27 24.00 24.00 24.00 24.00 0.0M
2024-11-26 23.95 24.00 23.95 24.00 0.0M
2024-11-25 23.60 24.25 23.60 24.00 0.0M
2024-11-22 23.60 23.60 23.60 23.60 0.0M
2024-11-21 21.95 23.45 21.95 22.80 0.0M
2024-11-19 23.80 24.35 23.45 23.55 0.0M
2024-11-18 25.00 25.00 22.85 23.90 0.1M
2024-11-13 26.95 26.95 25.75 25.75 0.0M
2024-11-12 26.90 27.00 26.25 26.25 0.0M
2024-11-11 26.75 26.75 25.65 26.75 0.1M
2024-11-08 27.25 27.25 26.55 26.70 0.1M
2024-11-07 28.00 28.00 26.95 27.30 0.1M
2024-11-06 27.70 28.10 27.70 27.95 0.1M
2024-11-05 28.75 28.90 27.75 28.85 0.0M
2024-11-01 28.80 28.80 28.35 28.35 0.0M
2024-10-31 28.30 28.30 27.15 27.25 0.0M
2024-10-30 27.15 27.15 27.15 27.15 0.0M
2024-10-29 26.40 27.00 26.40 26.80 0.0M
2024-10-28 27.50 28.00 26.75 27.40 0.0M
2024-10-25 26.90 28.10 26.65 27.55 0.0M
2024-10-24 28.45 28.45 27.25 27.25 0.0M
2024-10-23 30.50 30.50 26.80 27.30 0.1M
2024-10-22 29.00 29.50 26.70 27.50 0.2M
2024-10-21 31.25 31.25 29.30 29.65 0.1M
2024-10-18 31.90 31.90 31.50 31.70 0.0M
2024-10-17 32.65 32.65 31.90 31.95 0.0M
2024-10-16 31.80 31.80 31.80 31.80 0.0M
2024-10-15 32.10 32.50 31.80 32.50 0.0M
2024-10-14 30.05 32.10 30.05 31.95 0.0M
2024-10-11 32.40 33.00 30.50 31.25 0.1M
2024-10-10 31.90 32.35 31.70 32.10 0.0M
2024-10-09 34.00 34.00 31.80 31.90 0.1M
2024-10-08 33.00 33.00 33.00 33.00 0.0M
2024-10-07 35.00 35.00 32.10 33.00 0.1M
2024-10-04 33.25 35.05 33.25 34.75 0.0M
2024-10-03 33.65 34.50 33.05 34.50 0.0M
2024-10-01 33.20 34.15 33.15 33.70 0.0M
2024-09-30 32.35 34.10 32.35 33.00 0.0M
2024-09-27 33.45 33.45 33.00 33.00 0.0M
2024-09-26 33.80 33.80 33.40 33.40 0.0M
2024-09-25 33.05 33.90 33.00 33.20 0.1M
2024-09-24 33.70 33.90 32.85 33.00 0.2M
2024-09-23 34.45 34.85 33.45 34.55 0.0M
2024-09-20 34.40 34.45 33.30 34.45 0.0M
2024-09-19 34.45 34.45 33.15 34.35 0.0M
2024-09-18 33.35 34.65 33.20 33.65 0.1M
2024-09-17 34.95 34.95 33.25 33.50 0.1M
2024-09-16 34.50 35.00 34.50 34.60 0.0M
2024-09-13 35.45 35.45 34.30 34.50 0.0M
2024-09-12 35.90 35.90 34.25 35.05 0.0M
2024-09-11 33.45 33.55 33.45 33.50 0.0M
2024-09-10 34.55 34.75 34.00 34.25 0.0M
2024-09-09 33.95 33.95 33.10 33.15 0.0M
2024-09-06 35.00 35.00 33.00 33.25 0.1M
2024-09-05 33.95 34.80 33.95 34.15 0.1M
2024-09-04 37.00 37.00 34.50 34.60 0.1M
2024-09-03 36.05 36.95 35.80 35.95 0.0M
2024-09-02 35.00 37.00 34.65 36.30 0.0M
2024-08-30 36.50 36.50 35.65 35.80 0.0M
2024-08-29 37.35 37.35 35.55 35.65 0.0M
2024-08-28 37.55 37.70 37.15 37.25 0.0M
2024-08-27 36.60 37.75 36.15 37.65 0.1M
2024-08-26 35.40 36.50 35.20 36.30 0.1M
2024-08-23 34.20 34.45 33.85 34.25 0.0M
2024-08-22 34.50 34.50 33.25 34.20 0.0M
2024-08-21 32.95 34.70 32.95 34.45 0.1M
2024-08-20 33.35 33.35 33.00 33.00 0.0M
2024-08-19 33.30 33.75 33.30 33.35 0.0M
2024-08-16 32.50 33.20 32.20 33.10 0.0M
2024-08-14 32.20 32.20 32.20 32.20 0.0M
2024-08-13 34.00 34.00 32.00 32.20 0.0M
2024-08-12 32.55 33.85 32.55 33.85 0.0M
2024-08-09 33.05 33.05 33.05 33.05 0.0M
2024-08-08 33.90 33.90 32.50 32.55 0.1M
2024-08-07 34.80 34.80 32.70 32.90 0.1M
2024-08-06 34.60 34.60 33.30 34.00 0.1M
2024-08-05 34.25 34.50 34.00 34.10 0.1M
2024-08-02 34.65 36.50 34.65 36.40 0.1M
2024-08-01 35.00 35.00 34.35 34.40 0.0M
2024-07-31 34.00 35.00 34.00 34.90 0.0M
2024-07-30 34.65 34.75 33.70 33.90 0.1M
2024-07-29 35.40 35.40 34.20 34.35 0.0M
2024-07-26 35.50 36.10 34.35 34.50 0.1M
2024-07-25 36.00 37.50 35.00 35.00 0.1M
2024-07-24 36.00 37.00 35.00 36.00 0.1M
2024-07-23 36.85 36.90 35.00 35.30 0.0M
2024-07-22 37.00 37.00 35.70 36.25 0.1M
2024-07-19 37.25 37.35 36.80 37.00 0.0M
2024-07-18 37.35 37.80 36.75 36.95 0.1M
2024-07-16 38.00 38.00 36.35 37.05 0.1M
2024-07-15 37.20 37.40 37.20 37.40 0.0M
2024-07-12 38.10 38.10 37.35 37.35 0.1M
2024-07-11 37.95 39.00 37.45 38.35 0.1M
2024-07-10 37.95 38.10 37.05 37.85 0.0M
2024-07-09 38.00 38.05 36.55 37.35 0.1M
2024-07-08 37.65 37.85 37.65 37.85 0.0M
2024-07-05 37.45 38.45 37.45 37.55 0.1M
2024-07-04 38.85 39.45 37.25 37.40 0.1M
2024-07-03 38.50 38.55 37.40 37.85 0.1M
2024-07-02 38.40 39.80 37.45 37.85 0.1M
2024-07-01 39.35 40.00 37.95 39.90 0.1M
2024-06-28 37.00 38.45 36.90 37.00 0.1M
2024-06-27 38.05 38.20 37.20 37.20 0.1M
2024-06-26 40.00 40.00 38.60 38.70 0.1M
2024-06-25 40.00 41.45 38.50 39.30 0.1M
2024-06-24 38.25 39.25 38.20 39.25 0.0M
2024-06-21 41.00 41.00 38.20 38.20 0.1M
2024-06-20 41.00 42.40 41.00 41.15 0.1M
2024-06-19 42.30 42.80 40.10 41.00 0.1M
2024-06-18 38.00 40.00 37.60 40.00 0.1M
2024-06-14 38.15 38.15 37.00 37.00 0.0M
2024-06-13 37.05 37.05 36.90 36.95 0.0M
2024-06-12 36.40 37.20 36.40 36.70 0.0M
2024-06-11 36.75 37.25 36.65 37.10 0.0M
2024-06-10 36.20 37.60 35.95 37.60 0.0M
2024-06-07 37.85 37.85 37.45 37.45 0.0M
2024-06-06 36.00 36.05 35.55 36.05 0.0M
2024-06-05 31.80 36.50 31.80 36.00 0.0M
2024-06-04 35.25 35.35 33.05 33.90 0.0M
2024-06-03 35.60 38.45 35.50 36.35 0.1M
2024-05-31 37.00 37.00 36.00 36.15 0.0M
2024-05-30 39.85 39.85 36.90 37.65 0.1M
2024-05-29 37.10 37.10 37.10 37.10 0.0M
2024-05-28 38.00 38.00 36.55 37.05 0.0M
2024-05-27 39.55 39.90 38.10 38.70 0.0M
2024-05-24 37.80 39.00 37.80 38.00 0.0M
2024-05-23 37.55 38.50 37.55 37.70 0.0M
2024-05-22 38.10 38.15 38.10 38.15 0.0M
2024-05-21 39.95 39.95 38.00 38.05 0.0M
2024-05-17 40.20 40.20 39.00 39.00 0.0M
2024-05-16 39.90 40.20 39.90 40.20 0.0M
2024-05-15 38.45 39.90 38.45 39.90 0.0M
2024-05-14 37.60 38.45 37.60 38.45 0.0M
2024-05-13 37.25 37.95 37.00 37.45 0.0M
2024-05-10 40.25 40.50 37.70 38.25 0.1M
2024-05-09 41.50 41.50 40.50 40.50 0.0M
2024-05-08 43.00 43.00 41.00 41.30 0.0M
2024-05-07 42.00 42.00 41.50 41.50 0.0M
2024-05-06 41.50 42.00 41.50 42.00 0.0M
2024-05-03 42.50 44.15 42.50 44.15 0.0M
2024-05-02 43.50 43.50 42.00 42.20 0.0M
2024-04-30 41.15 45.70 41.15 44.75 0.1M
2024-04-29 40.00 44.75 39.90 41.05 0.1M
2024-04-26 41.00 41.75 40.60 41.25 0.0M
2024-04-25 41.40 42.40 41.00 41.10 0.0M
2024-04-24 41.45 41.50 41.45 41.50 0.0M
2024-04-23 40.35 42.50 40.35 40.50 0.0M
2024-04-22 43.80 44.00 40.05 40.35 0.1M
2024-04-19 42.40 42.40 40.55 41.00 0.0M
2024-04-18 39.85 44.85 38.00 42.75 0.2M
2024-04-16 39.80 42.30 37.00 38.55 0.4M
2024-04-15 37.00 40.80 37.00 40.80 0.0M
2024-04-12 41.00 41.00 39.00 39.65 0.0M
2024-04-10 40.55 42.85 40.55 41.00 0.0M
2024-04-09 41.05 41.60 37.70 40.30 0.2M
2024-04-08 42.50 42.60 42.00 42.00 0.0M
2024-04-05 41.05 43.25 41.05 42.25 0.0M
2024-04-04 44.25 45.20 41.50 41.75 0.0M
2024-04-03 42.50 46.00 39.70 44.00 0.2M
2024-04-02 37.85 41.00 37.55 40.20 0.1M
2024-04-01 35.10 35.60 35.10 35.60 0.0M
2024-03-28 34.20 35.80 34.20 34.75 0.4M
2024-03-27 33.70 34.30 33.30 33.85 0.4M
2024-03-26 34.05 35.00 33.15 34.30 0.1M
2024-03-22 38.40 38.40 36.40 36.55 0.1M
2024-03-21 38.00 39.00 37.50 38.10 0.1M
2024-03-20 37.80 39.90 35.75 37.15 0.2M
2024-03-19 35.50 38.85 35.15 38.10 0.1M
2024-03-18 35.00 36.00 34.80 35.50 0.1M
2024-03-15 35.00 35.50 33.60 34.45 0.1M
2024-03-14 35.90 38.90 33.25 35.75 0.1M
2024-03-13 34.00 34.50 31.10 33.05 0.2M
2024-03-12 36.60 37.20 33.35 33.90 0.2M
2024-03-11 42.60 42.60 36.55 37.65 0.2M
2024-03-07 40.60 42.90 40.00 41.75 0.0M
2024-03-06 44.50 44.50 40.40 40.55 0.1M
2024-03-05 44.90 44.95 43.00 43.00 0.0M
2024-03-04 43.05 44.50 43.05 44.00 0.1M
2024-03-02 45.05 45.20 44.40 44.45 0.1M
2024-03-01 48.25 48.75 45.10 46.60 0.5M
2024-02-29 42.00 47.30 42.00 47.30 0.4M
2024-02-28 41.90 42.25 39.10 39.45 0.2M
2024-02-27 42.50 43.90 40.00 40.25 0.1M
2024-02-26 43.00 44.50 42.50 42.50 0.0M
2024-02-23 43.00 46.50 41.00 42.30 0.2M
2024-02-22 44.60 44.60 43.00 43.00 0.0M
2024-02-20 46.90 46.90 44.00 45.80 0.0M
2024-02-19 45.00 47.85 45.00 45.40 0.1M
2024-02-16 43.75 43.75 43.75 43.75 0.0M
2024-02-15 43.05 43.20 43.05 43.20 0.0M
2024-02-14 42.15 43.00 42.15 43.00 0.0M
2024-02-13 39.55 44.00 39.55 43.00 0.1M
2024-02-12 45.00 45.25 44.00 44.00 0.1M
2024-02-09 46.00 46.95 45.65 45.65 0.0M
2024-02-08 48.90 48.90 46.15 46.15 0.0M
2024-02-07 44.15 47.20 44.15 45.45 0.0M
2024-02-06 46.10 46.10 45.10 45.45 0.0M
2024-02-05 46.50 46.50 45.60 46.10 0.0M
2024-02-02 46.60 46.75 46.55 46.75 0.0M
2024-02-01 47.00 47.00 46.50 46.80 0.0M
2024-01-31 46.10 47.55 46.10 46.95 0.1M
2024-01-30 48.45 48.45 46.05 46.15 0.1M
2024-01-29 47.40 47.40 46.35 46.50 0.3M
2024-01-25 48.60 48.60 47.20 48.40 0.0M
2024-01-23 47.40 48.60 47.40 48.60 0.0M
2024-01-20 49.30 49.30 47.20 48.00 0.0M
2024-01-19 48.80 50.00 48.50 48.60 0.1M
2024-01-18 48.50 48.60 48.05 48.30 0.0M
2024-01-17 49.45 49.50 48.60 48.60 0.0M
2024-01-16 52.85 52.85 49.50 49.50 0.0M
2024-01-15 52.80 53.90 52.80 52.85 0.0M
2024-01-12 54.30 56.00 52.00 53.25 0.3M
2024-01-11 49.50 52.00 48.00 50.85 0.4M
2024-01-10 47.80 49.80 47.15 49.25 0.2M
2024-01-09 47.25 47.65 46.20 46.30 0.0M
2024-01-08 47.10 47.10 46.00 46.95 0.1M
2024-01-05 47.00 47.00 46.00 46.15 0.0M
2024-01-04 48.35 49.35 45.85 46.80 0.2M
2024-01-03 45.50 48.35 45.50 47.95 0.1M
2024-01-02 44.75 45.85 44.75 45.50 0.0M
2024-01-01 45.05 45.05 44.30 44.75 0.0M