Raj Packaging Ind

RJPI
🏛️ india →
32.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.00 31.00 29.49 30.00 0.0M
2023-12-28 31.85 32.95 30.49 30.55 0.0M
2023-12-27 30.60 33.50 30.04 31.69 0.0M
2023-12-26 30.70 30.70 29.81 30.13 0.0M
2023-12-22 30.50 30.50 29.52 30.00 0.0M
2023-12-21 30.70 30.70 28.80 29.91 0.0M
2023-12-20 30.89 30.89 29.70 29.86 0.0M
2023-12-19 30.75 30.95 30.00 30.09 0.0M
2023-12-18 31.50 31.50 29.91 30.75 0.0M
2023-12-15 31.00 31.00 30.02 30.23 0.0M
2023-12-14 32.40 32.40 29.99 30.07 0.0M
2023-12-13 32.48 32.48 31.25 31.35 0.0M
2023-12-12 31.39 32.28 31.05 31.16 0.0M
2023-12-11 32.50 32.50 31.10 32.03 0.0M
2023-12-08 32.88 32.88 31.09 31.20 0.0M
2023-12-07 32.00 32.90 30.74 31.50 0.0M
2023-12-06 31.97 31.97 30.55 31.48 0.0M
2023-12-05 31.99 32.39 30.89 31.97 0.0M
2023-12-04 32.99 32.99 30.00 30.89 0.0M
2023-12-01 33.95 33.95 31.75 31.97 0.0M
2023-11-30 33.50 33.50 32.00 32.25 0.0M
2023-11-29 33.90 33.90 32.50 32.50 0.0M
2023-11-28 32.00 33.49 31.50 32.44 0.0M
2023-11-24 31.95 32.85 30.36 32.77 0.0M
2023-11-23 31.80 31.80 30.50 31.18 0.0M
2023-11-22 31.62 31.62 30.50 30.82 0.0M
2023-11-21 34.00 34.00 29.10 30.57 0.0M
2023-11-20 31.50 31.50 30.50 30.50 0.0M
2023-11-17 31.95 31.95 30.26 31.55 0.0M
2023-11-16 34.60 34.60 30.23 31.50 0.0M
2023-11-15 31.50 31.50 30.20 31.40 0.0M
2023-11-13 32.95 33.61 30.06 30.16 0.0M
2023-11-12 31.95 31.95 28.65 30.95 0.0M
2023-11-10 30.24 30.50 30.00 30.45 0.0M
2023-11-09 31.05 31.05 30.24 30.57 0.0M
2023-11-08 32.30 32.30 29.91 31.12 0.0M
2023-11-07 30.85 31.50 30.60 30.91 0.0M
2023-11-06 31.38 31.38 29.87 30.85 0.0M
2023-11-03 31.70 31.70 30.00 30.53 0.0M
2023-11-02 31.80 31.80 30.22 31.45 0.0M
2023-11-01 31.94 31.94 31.23 31.23 0.0M
2023-10-31 32.00 32.78 30.00 30.48 0.0M
2023-10-30 32.50 32.50 31.85 32.00 0.0M
2023-10-27 33.49 33.49 30.21 30.68 0.0M
2023-10-26 31.15 32.35 29.27 30.22 0.0M
2023-10-25 30.05 33.18 30.05 32.80 0.0M
2023-10-23 32.90 32.90 31.60 31.76 0.0M
2023-10-20 32.84 33.28 32.06 32.90 0.0M
2023-10-19 32.85 32.98 32.50 32.84 0.0M
2023-10-18 33.79 34.30 31.95 32.19 0.0M
2023-10-17 33.00 34.40 32.75 32.82 0.0M
2023-10-16 33.75 33.75 32.45 33.00 0.0M
2023-10-13 33.90 33.90 32.26 33.05 0.0M
2023-10-12 33.30 33.30 32.20 33.19 0.0M
2023-10-11 33.00 33.50 33.00 33.39 0.0M
2023-10-10 32.95 32.95 32.30 32.76 0.0M
2023-10-09 32.75 33.77 31.57 32.14 0.0M
2023-10-06 35.00 36.50 31.50 32.67 0.0M
2023-10-05 33.40 35.48 31.95 35.05 0.0M
2023-10-04 33.50 33.50 33.06 33.48 0.0M
2023-10-03 33.90 34.27 33.50 33.50 0.0M
2023-09-29 35.89 35.89 33.03 33.90 0.0M
2023-09-28 33.75 34.90 33.03 33.43 0.0M
2023-09-27 34.68 34.68 34.45 34.50 0.0M
2023-09-26 34.50 34.68 33.20 34.68 0.0M
2023-09-25 35.79 35.79 33.00 33.10 0.0M
2023-09-22 37.29 37.29 34.50 34.80 0.0M
2023-09-21 37.92 37.92 34.16 37.39 0.0M
2023-09-20 35.00 35.02 34.28 34.56 0.0M
2023-09-18 35.71 35.71 35.00 35.03 0.0M
2023-09-15 36.49 36.50 35.00 35.01 0.0M
2023-09-14 36.99 36.99 35.68 35.84 0.0M
2023-09-13 35.85 37.00 34.45 34.45 0.0M
2023-09-12 35.55 36.40 32.61 35.50 0.0M
2023-09-11 35.01 36.30 35.01 36.29 0.0M
2023-09-08 35.60 37.59 35.60 36.50 0.0M
2023-09-07 35.98 36.94 34.51 36.39 0.0M
2023-09-06 37.00 37.00 34.00 35.94 0.0M
2023-09-05 36.00 37.99 34.33 35.70 0.0M
2023-09-04 32.90 37.49 32.90 36.02 0.0M
2023-09-01 34.79 34.79 32.91 34.00 0.0M
2023-08-31 34.88 34.89 32.93 33.50 0.0M
2023-08-30 34.99 34.99 32.25 32.89 0.0M
2023-08-29 35.70 35.70 33.41 33.54 0.0M
2023-08-28 35.00 36.42 32.31 33.75 0.0M
2023-08-25 35.95 35.95 34.00 35.00 0.0M
2023-08-24 36.29 36.29 34.00 35.89 0.0M
2023-08-23 36.00 36.40 35.89 35.89 0.0M
2023-08-22 34.00 36.75 34.00 35.36 0.0M
2023-08-21 34.65 37.45 34.00 34.99 0.0M
2023-08-18 36.30 37.69 34.90 35.77 0.0M
2023-08-17 37.70 37.70 35.00 36.30 0.0M
2023-08-16 37.28 37.89 35.00 36.70 0.0M
2023-08-14 33.70 38.48 33.70 37.31 0.0M
2023-08-11 36.00 38.52 36.00 36.11 0.0M
2023-08-10 38.78 38.78 36.30 36.30 0.0M
2023-08-09 37.04 38.14 36.30 37.39 0.0M
2023-08-08 38.79 38.79 36.85 37.04 0.0M
2023-08-07 39.64 40.38 37.00 37.26 0.0M
2023-08-04 38.55 39.79 37.75 37.83 0.0M
2023-08-03 41.50 41.50 38.15 38.52 0.1M
2023-08-02 41.00 41.00 38.70 39.82 0.1M
2023-08-01 41.87 41.87 38.37 39.95 0.0M
2023-07-31 38.55 39.80 38.26 39.50 0.0M
2023-07-28 41.20 41.20 38.01 38.33 0.0M
2023-07-27 40.00 40.00 35.05 38.70 0.0M
2023-07-26 40.85 42.89 40.00 40.19 0.0M
2023-07-25 42.11 43.25 39.01 41.25 0.0M
2023-07-24 44.99 45.88 41.40 42.74 0.1M
2023-07-21 41.50 46.00 39.44 43.04 0.1M
2023-07-20 42.50 43.42 40.21 41.42 0.0M
2023-07-19 45.99 45.99 42.97 43.10 0.0M
2023-07-18 43.16 45.79 43.16 44.49 0.0M
2023-07-17 45.60 45.60 43.00 44.97 0.0M
2023-07-14 47.49 47.49 43.00 43.13 0.0M
2023-07-13 46.49 46.49 45.00 45.00 0.1M
2023-07-12 43.50 46.00 43.00 45.46 0.2M
2023-07-11 44.00 44.99 43.25 44.60 0.0M
2023-07-10 45.00 45.00 43.02 44.55 0.0M
2023-07-07 45.60 47.10 44.32 44.62 0.0M
2023-07-06 45.09 47.21 45.06 45.50 0.0M
2023-07-05 46.00 46.50 45.05 46.01 0.0M
2023-07-04 46.00 47.27 46.00 47.20 0.0M
2023-07-03 48.95 49.99 45.25 46.00 0.1M
2023-06-30 45.50 49.29 45.50 47.55 0.1M
2023-06-28 47.90 49.89 46.03 47.37 0.0M
2023-06-27 48.59 50.00 46.50 46.61 0.0M
2023-06-26 45.90 47.90 45.05 46.35 0.1M
2023-06-23 47.70 48.00 45.61 47.50 0.0M
2023-06-22 46.73 46.73 46.73 46.73 0.0M
2023-06-21 47.00 49.06 45.50 46.00 0.0M
2023-06-20 46.52 49.00 46.50 46.85 0.1M
2023-06-19 48.99 49.45 47.00 47.45 0.0M
2023-06-16 51.00 51.00 46.10 48.99 0.0M
2023-06-15 49.60 49.60 44.01 47.06 0.0M
2023-06-14 48.05 50.98 46.20 49.46 0.1M
2023-06-13 51.80 51.80 47.70 48.18 0.0M
2023-06-12 46.38 52.00 44.00 50.50 0.1M
2023-06-09 46.00 47.40 44.15 45.34 0.0M
2023-06-08 48.55 48.55 44.15 45.46 0.0M
2023-06-07 48.10 48.50 48.10 48.50 0.0M
2023-06-06 49.48 50.60 48.10 48.10 0.0M
2023-06-05 48.30 50.75 47.50 47.57 0.0M
2023-06-02 48.26 50.85 47.50 50.85 0.0M
2023-06-01 48.30 49.95 47.36 49.95 0.0M
2023-05-31 48.09 51.77 48.09 50.00 0.1M
2023-05-30 48.55 49.47 47.80 48.90 0.0M
2023-05-29 49.35 49.99 48.50 49.87 0.0M
2023-05-25 51.02 51.50 51.02 51.50 0.0M
2023-05-24 50.99 52.00 50.99 51.02 0.0M
2023-05-23 49.00 51.80 48.03 50.22 0.0M
2023-05-22 52.50 52.50 48.55 50.08 0.1M
2023-05-19 48.55 50.20 48.55 48.76 0.0M
2023-05-18 49.90 50.98 48.22 49.00 0.0M
2023-05-17 50.00 50.00 46.02 48.61 0.0M
2023-05-16 51.90 53.54 44.90 50.40 0.0M
2023-05-15 49.51 53.99 49.50 51.90 0.0M
2023-05-12 51.99 52.00 49.00 49.50 0.0M
2023-05-11 54.99 54.99 48.65 52.51 0.0M
2023-05-10 49.00 50.95 48.60 49.27 0.1M
2023-05-09 50.85 50.90 49.00 49.11 0.0M
2023-05-08 49.01 50.85 49.00 49.58 0.0M
2023-05-05 49.20 51.15 49.20 51.15 0.0M
2023-05-04 49.00 51.30 48.80 49.10 0.1M
2023-05-03 50.50 50.50 50.00 50.00 0.0M
2023-05-02 52.50 52.63 50.00 50.40 0.0M
2023-04-28 53.00 56.00 51.65 51.96 0.0M
2023-04-27 53.70 53.70 51.65 52.87 0.0M
2023-04-26 53.65 53.65 50.00 52.99 0.1M
2023-04-25 52.85 53.00 51.00 51.51 0.0M
2023-04-24 51.50 55.39 51.50 53.62 0.0M
2023-04-21 51.00 58.99 49.20 51.50 0.0M
2023-04-20 51.60 54.05 51.00 52.08 0.0M
2023-04-19 51.00 53.98 51.00 52.95 0.0M
2023-04-18 55.00 55.00 51.00 53.46 0.0M
2023-04-17 47.00 56.50 46.50 54.29 0.1M
2023-04-13 49.55 49.55 49.55 49.55 0.0M
2023-04-12 49.80 53.00 47.85 49.64 0.0M
2023-04-11 53.50 53.50 48.53 51.62 0.0M
2023-04-10 49.30 50.63 48.00 48.53 0.0M
2023-04-06 53.98 53.99 48.52 52.00 0.0M
2023-04-05 51.98 52.49 49.21 51.95 0.1M
2023-04-03 50.00 50.00 50.00 50.00 0.0M
2023-03-31 50.00 50.85 48.01 50.00 0.0M
2023-03-29 51.00 51.00 48.05 50.85 0.0M
2023-03-28 48.15 51.90 48.15 50.00 0.0M
2023-03-27 48.25 52.95 47.01 50.06 0.0M
2023-03-24 53.99 53.99 40.00 50.00 0.0M
2023-03-23 48.40 51.80 48.40 49.55 0.0M
2023-03-22 49.00 52.99 49.00 50.28 0.0M
2023-03-21 49.50 52.39 49.50 49.50 0.0M
2023-03-20 47.60 48.01 47.60 47.77 0.0M
2023-03-17 49.71 49.71 49.71 49.71 0.0M
2023-03-16 51.00 51.00 49.05 49.71 0.0M
2023-03-15 50.00 50.00 48.70 48.81 0.0M
2023-03-14 47.51 51.00 47.25 50.12 0.0M
2023-03-13 50.50 50.50 47.00 49.83 0.0M
2023-03-10 51.00 51.00 50.50 50.53 0.0M
2023-03-09 52.98 52.98 50.50 51.03 0.0M
2023-03-08 50.50 54.90 50.50 51.10 0.0M
2023-03-06 56.80 58.50 51.15 51.64 0.0M
2023-03-03 56.00 56.00 50.31 52.78 0.0M
2023-03-02 51.12 52.60 51.00 51.10 0.0M
2023-03-01 51.00 52.90 50.99 52.00 0.0M
2023-02-28 59.95 59.95 50.55 51.35 0.0M
2023-02-27 49.10 54.80 49.10 52.20 0.0M
2023-02-24 51.20 51.20 51.20 51.20 0.0M
2023-02-23 53.00 53.00 52.50 52.75 0.0M
2023-02-22 51.25 53.70 51.25 53.55 0.0M
2023-02-21 51.60 54.10 51.60 53.00 0.0M
2023-02-20 52.35 54.20 51.50 53.70 0.0M
2023-02-17 52.90 55.90 51.00 54.00 0.0M
2023-02-16 53.00 53.00 51.00 51.15 0.0M
2023-02-15 51.05 51.05 51.00 51.00 0.0M
2023-02-14 51.65 53.45 51.00 51.00 0.0M
2023-02-13 49.60 55.00 47.25 53.45 0.0M
2023-02-10 52.00 52.00 51.00 51.00 0.0M
2023-02-09 53.50 53.50 50.35 51.40 0.0M
2023-02-08 49.50 52.40 49.20 51.60 0.0M
2023-02-07 53.00 53.45 49.05 49.20 0.0M
2023-02-06 50.00 50.00 49.00 49.20 0.0M
2023-02-03 51.50 53.85 50.00 50.00 0.0M
2023-02-02 51.00 55.00 50.00 50.95 0.0M
2023-02-01 52.00 53.45 50.00 51.05 0.0M
2023-01-31 56.20 56.20 52.00 52.00 0.0M
2023-01-30 54.00 54.00 51.00 51.15 0.0M
2023-01-27 53.65 53.65 51.05 52.90 0.0M
2023-01-25 56.00 56.00 53.55 53.55 0.0M
2023-01-24 54.15 54.85 53.10 54.00 0.0M
2023-01-23 55.50 55.50 52.15 52.65 0.0M
2023-01-20 55.35 55.35 53.10 53.10 0.0M
2023-01-19 56.30 56.30 53.10 53.30 0.0M
2023-01-18 53.55 54.30 52.80 54.00 0.0M
2023-01-17 55.70 55.70 52.65 53.80 0.0M
2023-01-16 53.00 55.85 51.55 52.20 0.0M
2023-01-13 56.10 56.10 53.20 54.40 0.0M
2023-01-12 54.80 55.10 54.80 55.00 0.0M
2023-01-11 55.00 56.95 49.40 55.05 0.0M
2023-01-10 54.25 55.00 52.80 54.85 0.0M
2023-01-09 54.00 55.80 51.55 54.25 0.0M
2023-01-06 51.00 54.75 51.00 52.05 0.0M
2023-01-05 55.45 55.50 50.40 51.60 0.0M
2023-01-04 57.95 58.00 54.00 54.05 0.0M
2023-01-03 59.10 59.10 52.20 55.80 0.0M
2023-01-02 55.05 56.60 55.05 55.05 0.0M