Rajasthan Gases

RAJA
🏛️ india →
38.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 37.29 37.29 37.29 37.29 0.3K
09:45 37.28 37.28 37.24 37.24 0.0K
09:55 37.18 37.18 37.18 37.18 0.0K
12:10 37.09 37.09 37.09 37.09 0.5K
12:20 36.00 36.00 36.00 36.00 0.1K
12:55 37.08 37.08 37.08 37.08 0.0K
13:00 37.00 37.00 37.00 37.00 0.0K
13:05 36.18 36.18 36.18 36.18 0.0K
13:20 37.00 37.00 37.00 37.00 0.4K
14:45 36.65 37.28 36.65 37.28 22.0K
14:50 37.30 37.50 37.30 37.50 2.2K
14:55 37.50 37.50 37.50 37.50 0.9K
15:00 37.50 37.50 37.50 37.50 0.1K
15:05 38.10 38.50 38.10 38.50 0.1K
15:10 38.10 38.10 38.10 38.10 1.7K
15:20 38.00 38.00 37.50 37.50 0.0K
15:25 38.00 38.98 37.50 38.63 5.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.00 38.98 35.00 38.63 0.0M
2025-09-25 36.22 36.89 35.21 36.65 0.0M
2025-09-24 36.57 36.57 35.11 36.22 0.0M
2025-09-23 36.68 36.99 35.32 36.31 0.0M
2025-09-22 36.50 38.99 35.00 36.32 0.0M
2025-09-19 38.50 38.50 36.50 37.79 0.0M
2025-09-18 37.95 37.95 36.02 37.80 0.0M
2025-09-17 38.99 38.99 36.51 36.90 0.0M
2025-09-16 38.80 38.80 36.50 37.74 0.0M
2025-09-15 39.54 39.54 36.88 37.94 0.0M
2025-09-12 35.33 39.79 35.33 36.53 0.0M
2025-09-11 37.80 38.05 36.90 37.68 0.0M
2025-09-10 39.89 39.89 37.00 37.87 0.0M
2025-09-09 37.96 38.80 37.00 38.29 0.0M
2025-09-08 40.00 40.00 37.00 37.04 0.0M
2025-09-05 39.43 39.43 37.00 37.61 0.0M
2025-09-04 37.25 38.66 37.00 38.66 0.0M
2025-09-03 36.92 39.75 36.92 38.47 0.0M
2025-09-02 41.50 41.50 36.00 36.91 0.0M
2025-09-01 38.50 38.50 36.52 38.00 0.0M
2025-08-29 39.85 40.25 37.07 38.00 0.0M
2025-08-28 37.92 39.80 37.92 39.46 0.0M
2025-08-26 42.40 42.40 37.00 37.92 0.0M
2025-08-25 38.76 40.00 38.12 38.24 0.0M
2025-08-22 39.60 41.00 38.76 38.95 0.0M
2025-08-21 42.99 42.99 39.00 39.60 0.0M
2025-08-20 41.99 41.99 39.50 40.99 0.0M
2025-08-19 43.00 43.00 39.50 39.83 0.0M
2025-08-18 39.00 42.51 39.00 41.19 0.0M
2025-08-14 39.60 39.60 37.55 38.00 0.0M
2025-08-13 38.05 39.58 38.04 38.59 0.0M
2025-08-12 38.88 38.88 35.40 36.90 0.0M
2025-08-11 38.80 39.00 36.00 38.88 0.0M
2025-08-08 40.90 40.90 37.00 39.25 0.0M
2025-08-07 32.20 39.70 32.20 38.91 0.0M
2025-08-06 41.94 41.94 35.00 35.37 0.0M
2025-08-05 42.42 42.42 35.35 37.90 0.0M
2025-08-04 38.95 40.95 38.38 40.85 0.0M
2025-08-01 39.59 41.00 38.00 38.00 0.0M
2025-07-31 40.80 40.80 37.15 40.40 0.0M
2025-07-30 44.00 44.00 38.10 40.80 0.0M
2025-07-29 40.00 40.00 39.00 39.86 0.0M
2025-07-28 41.18 41.99 39.00 39.85 0.0M
2025-07-25 40.92 41.94 40.11 40.18 0.0M
2025-07-24 43.05 43.05 40.00 41.43 0.0M
2025-07-23 42.50 42.50 41.99 42.21 0.0M
2025-07-22 42.12 42.12 41.00 41.38 0.0M
2025-07-21 41.13 42.32 40.52 41.04 0.0M
2025-07-18 41.16 42.00 40.00 40.32 0.0M
2025-07-17 41.40 41.40 40.20 41.16 0.0M
2025-07-16 40.30 41.68 40.00 41.54 0.0M
2025-07-15 42.50 42.90 40.35 41.12 0.0M
2025-07-14 42.31 43.50 40.20 42.35 0.0M
2025-07-11 43.99 43.99 41.91 42.10 0.0M
2025-07-10 40.90 42.70 40.49 42.56 1.1M
2025-07-09 42.90 42.90 40.60 40.78 0.4M
2025-07-08 43.40 43.40 40.55 42.01 0.0M
2025-07-07 42.01 43.45 40.21 41.11 0.0M
2025-07-04 43.50 43.50 42.00 42.04 0.0M
2025-07-03 42.42 42.42 42.00 42.03 0.0M
2025-07-02 42.50 42.52 42.00 42.02 0.0M
2025-07-01 42.00 42.89 42.00 42.52 0.0M
2025-06-30 43.11 43.11 42.00 42.18 0.0M
2025-06-27 39.00 42.80 39.00 42.10 0.0M
2025-06-26 42.01 42.78 42.01 42.03 0.0M
2025-06-25 43.85 43.85 42.20 42.27 0.0M
2025-06-24 42.69 44.00 42.00 42.99 0.0M
2025-06-23 43.95 43.95 42.15 42.87 0.0M
2025-06-20 42.78 43.45 42.00 42.01 0.0M
2025-06-19 40.00 43.60 40.00 42.05 0.0M
2025-06-18 43.05 43.70 42.00 42.78 0.0M
2025-06-17 42.09 43.98 42.09 43.05 0.0M
2025-06-16 42.94 43.90 42.00 42.13 0.0M
2025-06-13 43.00 43.46 42.10 42.90 0.0M
2025-06-12 44.00 44.00 42.10 42.46 0.0M
2025-06-11 42.10 44.25 42.00 42.31 0.0M
2025-06-10 44.50 44.50 42.00 42.50 0.0M
2025-06-09 44.30 44.30 42.02 42.79 0.0M
2025-06-06 44.00 44.00 42.05 42.43 0.0M
2025-06-05 42.00 44.95 42.00 42.21 0.0M
2025-06-04 44.95 44.95 42.00 42.19 0.0M
2025-06-03 46.28 46.28 42.51 43.45 0.0M
2025-06-02 42.31 44.80 42.00 42.09 0.2M
2025-05-30 42.76 42.76 42.00 42.31 0.2M
2025-05-29 44.80 44.80 42.00 42.49 0.1M
2025-05-28 44.95 44.95 42.00 42.00 0.1M
2025-05-27 45.99 45.99 42.00 42.11 0.1M
2025-05-26 43.05 43.05 42.01 42.13 0.0M
2025-05-23 42.66 43.51 42.00 42.00 0.1M
2025-05-22 43.95 43.97 42.00 42.88 0.1M
2025-05-21 42.55 44.00 42.00 42.01 0.1M
2025-05-20 46.99 47.50 40.50 42.49 0.1M
2025-05-19 42.50 45.04 42.50 44.76 0.0M
2025-05-16 45.50 47.50 42.00 43.04 0.0M
2025-05-15 46.00 48.50 45.00 45.50 0.0M
2025-05-14 48.50 48.50 44.00 46.73 0.0M
2025-05-13 45.96 45.96 44.00 44.78 0.0M
2025-05-12 42.30 46.53 42.30 45.51 0.0M
2025-05-09 42.32 43.39 42.30 42.30 0.0M
2025-05-08 46.00 46.00 42.00 42.31 0.0M
2025-05-07 43.24 44.12 42.00 43.14 0.0M
2025-05-06 46.84 46.84 43.78 44.12 0.0M
2025-05-05 42.50 50.50 42.50 46.84 0.0M
2025-05-02 48.85 50.04 46.10 47.07 0.0M
2025-04-30 45.21 51.46 45.21 49.80 0.0M
2025-04-29 56.20 56.20 49.80 50.23 0.0M
2025-04-28 51.51 51.51 50.98 51.20 0.0M
2025-04-25 50.00 51.47 46.65 51.00 0.0M
2025-04-24 50.94 52.00 50.00 51.47 0.0M
2025-04-23 45.98 50.00 45.98 49.94 0.0M
2025-04-22 51.00 52.00 46.00 46.00 0.0M
2025-04-21 52.00 52.00 48.00 50.49 0.0M
2025-04-17 52.70 52.70 48.00 48.45 0.0M
2025-04-16 52.61 52.70 47.70 52.70 0.0M
2025-04-15 53.41 53.41 51.60 52.35 0.0M
2025-04-11 53.09 53.09 51.50 52.82 0.0M
2025-04-09 48.27 48.27 47.00 48.27 0.0M
2025-04-08 49.49 49.49 48.00 49.25 0.0M
2025-04-07 51.97 51.97 50.50 50.50 0.0M
2025-04-04 50.80 53.30 50.80 53.03 0.0M
2025-04-03 49.36 50.80 49.36 50.80 0.0M
2025-04-02 50.88 50.90 48.36 48.39 0.0M
2025-04-01 54.64 54.64 50.90 50.90 0.0M
2025-03-28 53.38 53.90 53.38 53.57 0.1M
2025-03-27 54.91 54.91 52.33 52.33 0.0M
2025-03-26 49.84 52.33 48.84 52.30 0.0M
2025-03-25 51.09 51.09 47.40 49.84 0.0M
2025-03-24 48.66 49.84 48.66 49.84 0.0M
2025-03-21 46.63 48.00 45.70 47.47 0.0M
2025-03-20 44.10 45.72 44.00 45.72 0.0M
2025-03-19 46.43 46.43 44.10 44.18 0.0M
2025-03-18 47.60 48.85 45.98 45.98 0.0M
2025-03-17 50.00 51.00 47.30 47.65 0.0M
2025-03-13 51.50 51.50 48.45 49.52 0.0M
2025-03-12 49.74 51.00 49.24 50.90 0.0M
2025-03-11 51.00 51.00 47.75 50.10 0.0M
2025-03-10 50.00 51.00 49.50 50.17 0.0M
2025-03-07 50.36 51.83 49.00 49.74 0.0M
2025-03-06 51.00 51.00 49.35 49.37 0.0M
2025-03-05 53.00 53.00 51.45 51.94 0.0M
2025-03-04 55.00 55.00 54.15 54.15 0.0M
2025-03-03 61.50 61.50 57.00 57.00 0.0M
2025-02-28 60.14 60.14 60.00 60.00 0.0M
2025-02-27 60.75 60.75 60.75 60.75 0.0M
2025-02-25 62.00 62.00 60.76 60.76 0.0M
2025-02-24 62.00 62.00 62.00 62.00 0.0M
2025-02-21 62.50 62.50 62.00 62.00 0.0M
2025-02-20 63.50 63.50 62.50 62.50 0.0M
2025-02-19 64.30 64.30 63.70 63.70 0.0M
2025-02-18 65.00 65.00 65.00 65.00 0.0M
2025-02-17 65.42 65.42 65.42 65.42 0.0M
2025-02-14 65.42 65.42 65.42 65.42 0.0M
2025-02-13 65.42 65.42 65.42 65.42 0.0M
2025-02-12 65.42 65.42 65.42 65.42 0.0M
2025-02-11 66.85 66.85 66.75 66.75 0.0M
2025-02-10 66.85 66.85 66.85 66.85 0.0M
2025-02-07 68.21 68.21 68.21 68.21 0.0M
2025-02-06 69.60 69.60 69.60 69.60 0.0M
2025-02-05 69.93 69.93 69.63 69.63 0.0M
2025-02-04 71.05 71.05 71.05 71.05 0.0M
2025-02-03 72.50 72.50 71.05 71.05 0.0M
2025-02-01 72.50 72.50 72.00 72.50 0.0M
2025-01-31 71.50 72.50 71.50 72.50 0.0M
2025-01-30 71.50 71.50 71.50 71.50 0.0M
2025-01-29 70.96 70.96 70.96 70.96 0.0M
2025-01-28 72.40 72.40 70.96 70.96 0.0M
2025-01-27 72.40 72.40 72.40 72.40 0.0M
2025-01-24 72.40 72.76 72.40 72.40 0.0M
2025-01-23 73.87 73.87 72.40 72.40 0.0M
2025-01-22 73.87 73.87 73.87 73.87 0.0M
2025-01-21 73.32 76.21 72.59 75.37 0.0M
2025-01-20 67.80 72.64 65.74 72.59 0.0M
2025-01-17 69.90 69.90 63.58 69.19 0.0M
2025-01-16 66.91 66.92 65.01 66.92 0.0M
2025-01-15 61.92 63.74 61.92 63.74 0.0M
2025-01-14 60.71 60.71 60.71 60.71 0.0M
2025-01-13 53.70 57.82 52.32 57.82 0.0M
2025-01-10 56.19 56.19 55.07 55.07 0.0M
2025-01-09 56.50 56.50 56.19 56.19 0.0M
2025-01-08 57.33 57.33 57.33 57.33 0.0M
2025-01-07 58.49 58.49 58.49 58.49 0.0M
2025-01-06 59.68 59.68 59.68 59.68 0.0M
2025-01-03 60.89 60.89 60.89 60.89 0.0M
2025-01-02 62.13 62.13 62.13 62.13 0.0M
2025-01-01 63.39 63.39 63.39 63.39 0.0M