Rajshree Polypack Ltd (RAJH)

RAJH
🏛️ インド →
19.66
最終更新: 2025-10-06
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 45.36 46.50 43.34 43.90 0.1M
2021-12-30 45.02 46.67 44.20 45.01 0.1M
2021-12-29 45.83 46.50 45.01 45.66 0.1M
2021-12-28 47.23 47.23 45.20 45.90 0.1M
2021-12-27 45.04 47.33 44.67 46.21 0.1M
2021-12-24 45.47 46.09 42.81 45.27 0.2M
2021-12-23 44.17 45.67 41.02 44.32 0.3M
2021-12-22 39.17 41.82 39.17 41.51 0.1M
2021-12-21 43.17 43.17 38.50 38.84 0.2M
2021-12-20 43.72 43.72 38.11 41.53 0.3M
2021-12-17 43.80 44.77 41.67 43.74 0.3M
2021-12-16 45.67 46.83 42.43 42.97 0.6M
2021-12-15 38.33 45.93 38.20 45.08 1.0M
2021-12-14 36.00 38.67 36.00 38.28 0.1M
2021-12-13 35.67 38.33 35.67 36.37 0.1M
2021-12-10 37.33 37.83 30.44 35.58 0.3M
2021-12-09 38.34 38.67 36.12 37.43 0.0M
2021-12-08 38.50 39.17 37.22 38.06 0.2M
2021-12-07 39.50 39.50 36.82 37.89 0.2M
2021-12-06 40.82 40.82 37.50 37.66 0.2M
2021-12-03 40.82 41.17 38.37 40.19 0.5M
2021-12-02 36.32 41.66 36.08 39.27 1.3M
2021-12-01 35.00 36.98 32.50 35.74 0.2M
2021-11-30 35.67 35.67 31.17 32.48 0.2M
2021-11-29 35.86 36.07 31.00 33.14 0.3M
2021-11-26 38.86 40.32 34.33 36.81 0.9M
2021-11-25 32.83 38.40 32.17 38.07 1.2M
2021-11-24 31.67 32.33 31.22 32.05 0.1M
2021-11-23 32.28 32.28 31.00 31.17 0.1M
2021-11-22 34.67 34.67 32.17 32.39 0.2M
2021-11-18 34.65 34.82 32.17 33.20 0.2M
2021-11-17 34.07 35.66 32.67 33.68 0.7M
2021-11-16 28.95 34.16 28.95 32.28 0.6M
2021-11-15 28.72 29.33 27.85 28.92 0.2M
2021-11-12 31.68 32.65 27.76 28.72 0.3M
2021-11-11 30.50 31.24 29.18 31.13 0.3M
2021-11-10 29.83 30.67 29.33 29.98 0.1M
2021-11-09 29.92 30.83 28.67 30.25 0.1M
2021-11-08 30.49 30.49 28.32 29.50 0.3M
2021-11-04 28.25 28.33 26.68 28.33 0.0M
2021-11-03 25.99 27.83 25.99 26.92 0.1M
2021-11-02 25.83 26.33 25.67 25.67 0.0M
2021-11-01 26.50 26.50 25.50 25.50 0.0M
2021-10-29 25.67 25.83 25.04 25.50 0.1M
2021-10-28 24.75 25.67 24.75 25.39 0.0M
2021-10-27 26.67 26.67 25.50 25.58 0.0M
2021-10-25 25.92 26.66 25.50 25.97 0.1M
2021-10-22 26.67 26.67 25.90 26.03 0.0M
2021-10-21 25.67 26.67 25.36 26.49 0.1M
2021-10-20 25.17 26.33 25.08 25.67 0.1M
2021-10-19 28.67 28.67 26.00 26.27 0.2M
2021-10-18 28.39 28.83 28.37 28.77 0.0M
2021-10-14 30.00 30.47 29.33 29.40 0.0M
2021-10-13 29.50 30.50 29.17 30.08 0.1M
2021-10-12 29.00 29.17 28.85 28.86 0.1M
2021-10-11 30.02 30.02 28.74 29.27 0.2M
2021-10-08 30.04 32.17 30.00 30.12 0.1M
2021-10-07 26.33 31.12 26.33 31.06 0.5M
2021-10-06 26.67 26.67 25.75 25.93 0.1M
2021-10-05 26.67 26.67 26.50 26.67 0.0M
2021-10-04 27.33 27.33 25.33 26.33 0.1M
2021-10-01 26.33 26.83 25.83 26.61 0.0M
2021-09-30 26.33 26.33 26.33 26.33 0.0M
2021-09-29 26.72 27.00 26.67 26.78 0.0M
2021-09-28 26.67 26.72 26.50 26.50 0.0M
2021-09-27 26.67 27.08 26.67 27.00 0.0M
2021-09-24 27.50 27.50 27.33 27.50 0.0M
2021-09-23 27.16 28.23 27.08 28.00 0.1M
2021-09-22 27.17 27.32 26.33 26.33 0.0M
2021-09-21 25.83 26.90 25.83 26.90 0.0M
2021-09-20 26.40 26.58 25.83 25.83 0.1M
2021-09-17 26.87 26.87 26.37 26.41 0.1M
2021-09-16 27.33 27.33 27.00 27.32 0.1M
2021-09-15 27.00 27.33 27.00 27.32 0.0M
2021-09-14 27.32 27.33 27.18 27.18 0.1M
2021-09-13 27.33 27.33 26.33 26.96 0.1M
2021-09-09 27.50 27.82 26.92 27.33 0.1M
2021-09-08 27.50 28.08 27.50 28.07 0.0M
2021-09-07 28.00 28.16 27.17 28.00 0.1M
2021-09-06 28.07 28.07 27.17 27.21 0.1M
2021-09-03 27.17 27.41 26.92 27.19 0.1M
2021-09-02 26.58 27.19 26.58 27.19 0.0M
2021-09-01 26.60 27.25 26.08 27.25 0.0M
2021-08-31 26.93 27.48 26.50 26.60 0.1M
2021-08-30 27.17 27.50 27.17 27.34 0.1M
2021-08-27 27.50 27.90 27.50 27.90 0.0M
2021-08-26 28.47 28.47 27.50 27.90 0.1M
2021-08-25 26.94 27.71 26.83 27.71 0.0M
2021-08-24 27.67 27.67 26.83 27.00 0.1M
2021-08-23 27.00 27.98 26.33 26.84 0.1M
2021-08-20 29.00 29.00 27.50 27.72 0.2M
2021-08-18 29.43 30.73 29.33 29.67 0.2M
2021-08-17 26.02 28.62 26.02 28.62 0.3M
2021-08-16 29.58 29.58 26.02 26.02 0.1M
2021-08-13 28.67 28.67 27.83 28.25 0.1M
2021-08-12 28.67 28.83 28.35 28.35 0.0M
2021-08-11 28.00 28.00 26.02 27.79 0.2M
2021-08-10 32.08 32.08 28.80 28.80 0.2M
2021-08-09 33.33 33.33 30.83 32.00 0.1M
2021-08-06 31.82 31.99 30.85 31.83 0.6M
2021-08-05 29.08 29.08 28.17 29.08 0.4M
2021-08-04 26.18 27.77 26.18 27.70 0.4M
2021-08-03 25.69 26.47 25.50 26.46 0.1M
2021-08-02 25.82 25.95 25.25 25.77 0.2M
2021-07-30 25.03 25.33 24.75 24.75 0.0M
2021-07-29 26.45 27.07 24.50 25.08 0.2M
2021-07-28 25.58 26.00 25.58 25.78 0.1M
2021-07-27 26.32 26.67 25.83 25.83 0.1M
2021-07-26 25.50 26.00 25.35 25.67 0.1M
2021-07-23 26.30 26.30 25.22 25.22 0.0M
2021-07-22 26.28 26.30 26.15 26.30 0.0M
2021-07-20 25.01 25.15 24.84 25.14 0.1M
2021-07-19 26.00 26.67 25.33 25.98 0.2M
2021-07-16 26.68 26.71 25.65 26.57 0.1M
2021-07-15 27.82 27.82 27.00 27.00 0.0M
2021-07-14 26.83 27.25 26.83 27.25 0.0M
2021-07-13 27.92 27.92 27.00 27.14 0.1M
2021-07-12 27.35 28.52 27.35 27.91 0.1M
2021-07-09 26.00 27.44 25.92 27.17 0.1M
2021-07-08 26.85 26.85 25.49 26.41 0.3M
2021-07-07 27.50 27.50 26.67 26.83 0.3M
2021-07-06 28.25 28.25 27.51 28.06 0.4M
2021-07-05 26.91 26.91 26.91 26.91 0.1M
2021-07-02 25.45 25.63 25.00 25.63 0.3M
2021-07-01 24.16 24.45 23.42 24.42 0.9M
2021-06-30 23.30 23.31 23.01 23.29 0.5M
2021-06-29 22.33 22.82 21.43 22.20 0.2M
2021-06-28 23.33 23.33 22.52 22.52 0.1M
2021-06-25 24.17 24.32 23.67 23.67 0.1M
2021-06-24 23.50 24.31 23.33 23.83 0.4M
2021-06-23 23.08 23.17 23.00 23.17 0.1M
2021-06-22 23.10 23.18 22.84 23.16 0.1M
2021-06-21 24.00 24.00 22.88 23.13 0.2M
2021-06-18 25.17 25.17 23.75 23.93 0.2M
2021-06-17 22.50 24.50 22.50 24.50 0.4M
2021-06-16 24.48 24.49 23.27 23.33 0.2M
2021-06-15 25.35 25.68 24.07 24.48 0.3M
2021-06-14 24.33 25.47 24.27 25.33 0.5M
2021-06-11 24.12 24.32 23.33 24.27 0.7M
2021-06-10 21.67 22.12 21.17 22.12 0.4M
2021-06-09 18.35 20.11 18.35 20.11 0.4M
2021-06-08 18.42 18.42 17.92 18.28 0.1M
2021-06-07 18.62 18.62 17.75 17.89 0.4M
2021-06-04 18.50 18.90 18.00 18.22 0.2M
2021-06-03 18.57 18.57 18.28 18.33 0.0M
2021-06-02 18.83 18.83 18.03 18.32 0.2M
2021-06-01 19.17 19.53 18.33 18.34 0.2M
2021-05-31 19.49 19.49 18.37 19.10 0.1M
2021-05-28 19.66 19.75 18.66 18.83 0.4M
2021-05-27 18.79 18.85 18.17 18.82 0.2M
2021-05-26 19.05 19.06 17.50 17.96 0.4M
2021-05-25 17.64 18.41 17.17 18.16 0.2M
2021-05-24 18.82 19.25 17.42 17.53 0.9M
2021-05-21 19.15 19.15 17.68 18.33 0.1M
2021-05-20 19.13 19.13 18.28 18.28 0.2M
2021-05-19 18.33 19.49 18.21 19.24 0.2M
2021-05-18 20.00 20.00 18.33 18.71 0.1M
2021-05-17 18.81 19.05 18.81 19.05 0.1M
2021-05-14 17.73 18.15 17.18 18.15 0.1M
2021-05-12 17.02 18.16 16.88 17.29 0.1M
2021-05-11 18.50 18.50 17.67 17.77 0.1M
2021-05-10 18.16 19.00 17.43 18.44 0.1M
2021-05-07 18.66 18.66 18.00 18.17 0.1M
2021-05-06 19.99 19.99 18.36 18.67 0.4M
2021-05-05 17.58 19.38 17.55 19.32 0.1M
2021-05-04 18.47 18.47 17.52 18.47 0.0M
2021-05-03 17.50 17.59 17.50 17.59 0.0M
2021-04-30 16.76 16.76 16.76 16.76 0.0M
2021-04-29 15.97 15.97 15.97 15.97 0.0M
2021-04-28 15.21 15.21 15.21 15.21 0.0M
2021-04-16 14.49 14.49 14.49 14.49 0.0M
2021-04-09 14.35 14.35 13.81 13.81 0.0M
2021-04-08 14.55 14.55 14.53 14.53 0.0M
2021-04-07 15.03 15.03 15.03 15.03 0.0M
2021-04-06 14.32 14.32 14.32 14.32 0.0M
2021-04-05 13.65 13.65 13.65 13.65 0.0M
2021-04-01 14.32 14.32 14.00 14.00 0.0M
2021-03-31 13.63 13.65 13.63 13.65 0.0M
2021-03-25 14.27 14.27 14.13 14.16 0.0M
2021-03-24 15.04 15.04 14.82 14.82 0.0M
2021-03-19 15.59 15.59 15.59 15.59 0.0M
2021-03-16 16.32 16.45 16.32 16.37 0.0M
2021-03-15 16.33 16.33 15.67 15.67 0.0M
2021-03-12 16.67 16.67 16.33 16.33 0.0M
2021-03-09 17.51 17.51 16.77 16.77 0.0M
2021-03-08 18.65 18.65 17.50 17.65 0.0M
2021-03-04 17.51 18.30 17.50 18.30 0.0M
2021-03-03 18.48 18.48 17.50 17.50 0.0M
2021-03-02 17.84 17.84 17.77 17.77 0.0M
2021-03-01 18.57 18.59 18.57 18.59 0.0M
2021-02-26 17.86 17.86 17.71 17.71 0.0M
2021-02-25 18.63 18.63 18.63 18.63 0.0M
2021-02-18 18.33 18.33 17.75 17.75 0.0M
2021-02-15 18.72 18.72 18.68 18.68 0.0M
2021-02-11 17.83 17.83 17.83 17.83 0.0M
2021-02-10 18.33 18.33 18.33 18.33 0.0M
2021-02-09 20.17 20.17 18.76 18.76 0.0M
2021-02-08 19.82 19.83 19.66 19.74 0.0M
2021-02-04 18.17 18.90 17.80 18.90 0.0M
2021-01-28 18.00 18.00 18.00 18.00 0.0M
2021-01-27 17.50 17.50 17.42 17.42 0.0M
2021-01-25 18.02 18.03 18.02 18.03 0.0M
2021-01-20 18.69 18.69 18.67 18.67 0.0M
2021-01-18 19.50 19.50 19.50 19.50 0.0M
2021-01-13 19.83 19.83 19.83 19.83 0.0M
2021-01-11 19.17 19.17 19.17 19.17 0.0M
2021-01-08 19.33 19.33 19.33 19.33 0.0M
2021-01-07 20.00 20.16 19.35 19.35 0.0M
2021-01-06 20.00 20.01 20.00 20.00 0.0M
2021-01-05 19.99 19.99 19.83 19.99 0.0M
2021-01-04 18.00 19.25 18.00 19.22 0.1M