Rajnish Retail

RJNI
🏛️ india →
8.11
Last Update: 2025-10-07
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
2025-10-07 8.47 8.47 7.76 8.11 3.9M
2025-10-06 7.87 8.50 7.37 8.03 2.8M
2025-10-03 8.44 8.44 7.60 8.04 6.7M
2025-10-01 6.45 7.57 6.24 7.57 10.8M
2025-09-30 6.66 6.66 6.18 6.31 0.5M
2025-09-29 6.81 6.81 6.23 6.40 0.7M
2025-09-26 6.66 6.74 5.57 6.51 0.4M
2025-09-25 6.73 6.78 6.45 6.63 1.7M
2025-09-24 6.40 6.79 6.22 6.63 2.0M
2025-09-23 6.34 6.40 6.18 6.30 0.3M
2025-09-22 6.29 6.65 6.25 6.29 0.5M
2025-09-19 6.40 6.40 6.24 6.35 0.4M
2025-09-18 6.48 6.48 6.25 6.34 0.7M
2025-09-17 6.58 6.58 6.25 6.35 0.7M
2025-09-16 6.55 6.68 6.35 6.41 0.8M
2025-09-15 6.80 6.80 6.46 6.54 1.4M
2025-09-12 6.58 6.79 6.40 6.57 0.6M
2025-09-11 6.69 6.78 6.55 6.58 0.5M
2025-09-10 6.84 6.84 6.61 6.67 1.0M
2025-09-09 6.68 6.85 6.52 6.71 1.5M
2025-09-08 6.85 6.85 6.60 6.68 1.7M
2025-09-05 6.77 6.88 6.40 6.53 0.6M
2025-09-04 6.93 6.93 6.70 6.78 0.2M
2025-09-03 6.85 6.85 6.71 6.75 1.6M
2025-09-02 6.60 6.88 6.56 6.72 2.5M
2025-09-01 6.55 6.89 6.55 6.62 0.9M
2025-08-29 6.62 6.89 6.56 6.67 0.2M
2025-08-28 6.69 6.96 6.55 6.71 0.3M
2025-08-26 6.80 7.05 6.66 6.69 1.2M
2025-08-25 7.29 7.29 6.75 6.85 0.5M
2025-08-22 7.07 7.08 6.83 6.99 0.1M
2025-08-21 7.00 7.00 6.77 6.90 0.4M
2025-08-20 7.15 7.28 6.75 6.96 0.3M
2025-08-19 7.30 7.30 7.00 7.17 0.7M
2025-08-18 7.30 7.30 7.00 7.13 0.4M
2025-08-14 7.42 7.42 7.02 7.12 1.0M
2025-08-13 7.45 7.46 7.10 7.16 1.0M
2025-08-12 7.43 7.51 6.90 7.40 1.0M
2025-08-11 7.20 7.50 6.45 7.43 1.8M
2025-08-08 6.28 7.40 6.28 7.19 0.6M
2025-08-07 6.40 6.70 6.25 6.34 0.1M
2025-08-06 6.69 6.69 6.42 6.49 0.1M
2025-08-05 6.44 6.70 6.44 6.57 0.1M
2025-08-04 6.58 6.70 6.40 6.56 0.1M
2025-08-01 6.66 6.78 6.40 6.54 0.1M
2025-07-31 6.85 6.85 6.52 6.68 0.1M
2025-07-30 6.71 6.76 6.61 6.67 0.1M
2025-07-29 6.78 6.84 6.67 6.70 0.1M
2025-07-28 6.76 6.88 6.66 6.74 0.1M
2025-07-25 6.75 6.93 6.70 6.73 0.1M
2025-07-24 6.82 6.89 6.81 6.85 0.1M
2025-07-23 6.80 6.93 6.79 6.83 0.1M
2025-07-22 6.80 6.96 6.80 6.82 0.1M
2025-07-21 6.80 6.99 6.80 6.85 0.1M
2025-07-18 6.91 7.03 6.80 6.89 0.3M
2025-07-17 7.07 7.07 6.82 6.92 0.6M
2025-07-16 6.92 7.07 6.76 6.99 0.1M
2025-07-15 6.85 7.08 6.85 6.98 0.1M
2025-07-14 6.93 7.09 6.75 6.92 0.1M
2025-07-11 6.72 6.95 6.56 6.93 0.1M
2025-07-10 7.14 7.15 6.50 6.75 0.5M
2025-07-09 6.94 7.15 6.90 7.01 0.1M
2025-07-08 6.92 7.18 6.91 6.98 0.1M
2025-07-07 7.38 7.55 6.70 7.01 0.5M
2025-07-04 7.55 7.55 7.31 7.38 0.4M
2025-07-03 7.26 7.44 7.25 7.31 0.1M
2025-07-02 7.50 7.58 7.23 7.26 0.1M
2025-07-01 7.43 7.65 7.40 7.47 0.1M
2025-06-30 7.40 7.60 7.35 7.45 0.2M
2025-06-27 7.28 7.75 7.28 7.53 0.2M
2025-06-26 7.34 7.59 6.88 7.42 1.0M
2025-06-25 7.07 7.35 6.71 7.22 0.8M
2025-06-24 6.80 7.19 6.71 6.88 0.1M
2025-06-23 7.54 7.54 6.80 6.88 0.3M
2025-06-20 6.77 7.19 6.65 6.86 0.5M
2025-06-19 6.83 7.06 6.81 6.86 0.3M
2025-06-18 6.88 7.28 6.51 6.94 0.4M
2025-06-17 7.30 7.36 6.95 7.00 0.1M
2025-06-16 6.71 7.62 6.71 7.15 0.3M
2025-06-13 6.96 7.10 6.40 6.93 0.2M
2025-06-12 6.90 7.10 6.90 6.96 0.1M
2025-06-11 7.00 7.10 6.93 7.00 0.2M
2025-06-10 6.95 7.05 6.85 7.02 0.1M
2025-06-09 7.02 7.10 6.35 6.92 0.3M
2025-06-06 6.90 7.18 6.86 7.02 0.6M
2025-06-05 6.89 7.08 6.80 6.95 1.1M
2025-06-04 6.90 7.14 6.85 6.92 0.1M
2025-06-03 7.15 7.15 6.92 6.96 0.1M
2025-06-02 6.92 7.20 6.90 7.01 0.2M
2025-05-30 7.01 7.14 6.90 6.98 0.1M
2025-05-29 6.90 7.00 6.86 6.96 0.1M
2025-05-28 6.96 7.08 6.90 6.96 0.1M
2025-05-27 7.00 7.18 6.90 6.96 0.1M
2025-05-26 7.24 7.24 7.00 7.08 0.6M
2025-05-23 6.91 7.14 6.81 7.08 0.9M
2025-05-22 6.76 7.19 6.76 7.00 0.2M
2025-05-21 6.85 7.25 6.85 7.05 0.1M
2025-05-20 7.40 7.40 7.05 7.15 0.1M
2025-05-19 7.27 7.32 7.05 7.19 0.1M
2025-05-16 7.38 7.56 7.05 7.28 0.2M
2025-05-15 7.47 7.54 7.31 7.38 0.1M
2025-05-14 7.12 7.50 7.12 7.42 0.1M
2025-05-13 7.67 7.68 7.01 7.36 0.4M
2025-05-12 7.01 7.33 7.01 7.32 0.3M
2025-05-09 6.69 7.02 6.50 6.99 0.5M
2025-05-08 6.69 6.69 6.52 6.69 0.4M
2025-05-07 5.78 6.38 5.78 6.38 0.4M
2025-05-06 6.01 6.28 6.01 6.08 0.1M
2025-05-05 6.00 6.18 6.00 6.01 0.4M
2025-05-02 6.56 6.56 6.24 6.31 0.2M
2025-04-30 6.76 6.90 6.45 6.56 0.2M
2025-04-29 6.95 6.95 6.70 6.78 0.1M
2025-04-28 6.95 6.96 6.71 6.77 0.1M
2025-04-25 7.08 7.08 6.77 6.90 0.2M
2025-04-24 7.09 7.16 6.77 7.07 0.1M
2025-04-23 7.14 7.17 7.00 7.09 0.1M
2025-04-22 7.13 7.18 7.01 7.10 0.2M
2025-04-21 7.12 7.18 7.00 7.12 0.2M
2025-04-17 7.45 7.45 7.05 7.13 0.2M
2025-04-16 7.29 7.29 6.90 7.13 0.3M
2025-04-15 7.18 7.32 6.87 7.04 0.2M
2025-04-11 7.00 7.28 7.00 7.18 0.1M
2025-04-09 7.30 7.30 6.76 6.99 0.1M
2025-04-08 7.24 7.24 7.00 7.11 0.1M
2025-04-07 6.92 7.50 6.92 6.96 0.3M
2025-04-04 7.65 7.65 7.17 7.28 0.3M
2025-04-03 7.52 7.60 7.40 7.54 0.1M
2025-04-02 7.40 7.65 7.40 7.53 0.1M
2025-04-01 7.33 7.50 7.33 7.40 0.1M
2025-03-28 7.45 7.69 7.30 7.34 0.2M
2025-03-27 7.59 7.59 7.30 7.40 0.2M
2025-03-26 7.82 7.82 7.43 7.59 0.3M
2025-03-25 8.00 8.38 7.60 7.82 0.3M
2025-03-24 8.38 8.50 7.97 8.00 0.4M
2025-03-21 8.67 8.67 8.34 8.38 0.7M
2025-03-20 8.12 8.35 7.96 8.31 0.4M
2025-03-19 7.96 7.96 7.75 7.96 0.7M
2025-03-18 7.23 7.59 7.20 7.59 0.6M
2025-03-17 7.20 7.54 7.20 7.23 0.2M
2025-03-13 7.93 8.05 7.49 7.55 0.5M
2025-03-12 8.05 8.34 7.78 7.88 0.1M
2025-03-11 8.39 8.55 8.00 8.03 0.6M
2025-03-10 8.28 8.59 8.26 8.39 0.5M
2025-03-07 8.24 8.38 8.02 8.30 1.0M
2025-03-06 8.02 8.02 8.00 8.02 1.6M
2025-03-05 7.15 7.64 7.05 7.64 0.4M
2025-03-04 7.31 7.49 7.10 7.28 0.3M
2025-03-03 7.41 8.10 7.41 7.41 1.2M
2025-02-28 8.11 8.32 7.75 7.80 0.3M
2025-02-27 8.30 8.59 8.03 8.09 0.2M
2025-02-25 8.62 8.79 8.09 8.33 0.2M
2025-02-24 8.84 8.99 8.36 8.49 0.3M
2025-02-21 8.78 9.05 8.35 8.79 1.0M
2025-02-20 9.24 9.59 8.78 8.78 1.1M
2025-02-19 9.60 9.97 9.12 9.24 0.6M
2025-02-18 9.11 10.04 9.11 9.59 1.1M
2025-02-17 9.58 9.58 9.58 9.58 0.1M
2025-02-14 10.40 10.50 10.08 10.08 1.1M
2025-02-13 10.65 10.93 10.55 10.61 1.8M
2025-02-12 10.45 10.54 10.31 10.54 2.3M
2025-02-11 9.58 10.04 9.58 10.04 2.7M
2025-02-10 8.93 9.79 8.93 9.57 4.1M
2025-02-07 9.39 9.39 9.39 9.39 0.4M
2025-02-06 9.88 9.88 9.88 9.88 0.5M
2025-02-05 10.26 11.34 10.26 10.40 8.8M
2025-02-04 10.80 10.80 10.80 10.80 0.2M
2025-02-03 11.36 11.36 11.36 11.36 0.1M
2025-02-01 11.95 11.95 11.95 11.95 0.1M
2025-01-31 12.57 12.57 12.57 12.57 0.1M
2025-01-30 13.23 13.23 13.23 13.23 0.1M
2025-01-29 13.92 13.92 13.92 13.92 0.1M
2025-01-28 14.65 14.65 14.65 14.65 0.1M
2025-01-27 15.42 15.42 15.42 15.42 0.1M
2025-01-24 16.23 16.27 16.23 16.23 2.7M
2025-01-23 17.07 17.08 17.07 17.08 9.2M
2025-01-22 16.26 16.27 16.26 16.27 8.2M
2025-01-21 15.49 15.50 15.49 15.50 6.6M
2025-01-20 14.76 14.77 14.76 14.77 5.0M
2025-01-17 14.05 14.07 14.05 14.07 3.4M
2025-01-16 13.41 13.41 13.39 13.40 3.4M
2025-01-15 12.76 12.78 12.76 12.78 2.7M
2025-01-14 12.17 12.18 12.17 12.18 5.3M
2025-01-13 11.60 11.60 11.58 11.60 7.7M
2025-01-10 11.84 11.84 10.72 11.05 0.6M
2025-01-09 11.28 11.28 11.28 11.28 0.1M
2025-01-08 10.75 10.75 10.75 10.75 0.1M
2025-01-07 10.00 10.24 9.82 10.24 0.2M
2025-01-06 10.17 10.43 9.66 9.76 0.1M
2025-01-03 10.30 10.60 10.00 10.16 0.1M
2025-01-02 10.51 10.87 10.20 10.26 0.0M
2025-01-01 10.45 10.89 10.08 10.51 0.0M