Rajputana Invest

RJPU
🏛️ india →
41.31
Last Update: 2025-10-01
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
2025-10-01 42.00 42.00 38.50 41.31 0.0M
2025-09-30 36.80 40.90 36.80 38.08 0.0M
2025-09-29 39.99 41.95 39.99 40.39 0.0M
2025-09-26 38.50 39.99 38.02 38.70 0.0M
2025-09-25 39.99 40.40 38.00 38.98 0.0M
2025-09-24 43.90 43.90 38.15 39.02 0.0M
2025-09-23 39.02 43.39 39.02 40.52 0.0M
2025-09-22 44.50 44.50 39.05 40.25 0.0M
2025-09-19 44.40 44.40 40.56 42.50 0.0M
2025-09-18 45.59 45.59 39.20 40.26 0.0M
2025-09-17 40.88 42.99 39.95 40.74 0.0M
2025-09-16 43.99 43.99 40.04 41.71 0.0M
2025-09-15 41.25 41.45 39.15 40.63 0.0M
2025-09-12 42.00 43.85 40.70 43.47 0.0M
2025-09-11 42.59 45.00 39.03 41.95 0.0M
2025-09-10 41.95 41.95 39.25 40.70 0.0M
2025-09-09 43.99 43.99 38.65 40.78 0.0M
2025-09-08 42.85 42.85 40.00 40.38 0.0M
2025-09-05 44.00 45.00 40.19 42.31 0.0M
2025-09-04 43.99 43.99 39.20 42.62 0.0M
2025-09-03 43.79 43.79 39.11 39.15 0.0M
2025-09-02 44.40 44.40 39.00 39.62 0.0M
2025-09-01 39.29 43.88 39.29 41.63 0.0M
2025-08-29 49.80 49.80 40.46 40.66 0.0M
2025-08-28 45.00 45.00 40.50 41.50 0.0M
2025-08-26 42.99 42.99 39.04 39.65 0.0M
2025-08-25 43.05 43.05 36.61 40.64 0.0M
2025-08-22 44.25 44.25 40.01 44.24 0.0M
2025-08-21 44.38 45.00 40.00 40.09 0.0M
2025-08-20 41.00 44.50 40.50 44.38 0.0M
2025-08-19 41.03 47.00 37.55 43.99 0.0M
2025-08-18 41.00 42.41 41.00 41.03 0.0M
2025-08-13 43.11 43.11 41.00 42.41 0.0M
2025-08-12 40.00 43.00 40.00 42.90 0.0M
2025-08-11 42.03 42.03 39.31 39.37 0.0M
2025-08-08 43.00 43.00 40.00 42.24 0.0M
2025-08-07 41.00 43.05 40.10 41.78 0.0M
2025-08-06 44.80 44.80 40.00 42.95 0.0M
2025-08-05 42.99 43.00 41.75 41.75 0.0M
2025-08-04 45.98 45.98 38.02 40.19 0.0M
2025-08-01 41.50 43.90 38.00 39.21 0.0M
2025-07-31 41.50 44.89 41.00 43.90 0.0M
2025-07-30 43.42 47.00 43.40 43.61 0.0M
2025-07-29 43.39 47.50 43.15 43.40 0.0M
2025-07-28 46.40 46.99 42.64 43.45 0.0M
2025-07-25 46.89 46.89 41.01 42.64 0.0M
2025-07-24 40.30 44.40 40.30 40.52 0.0M
2025-07-23 44.44 44.44 40.22 43.38 0.0M
2025-07-22 49.74 49.74 42.99 44.44 0.0M
2025-07-21 50.00 50.00 41.11 41.48 0.0M
2025-07-18 44.88 44.88 40.58 42.47 0.0M
2025-07-17 41.52 41.52 40.01 40.90 0.0M
2025-07-16 41.00 44.86 39.00 41.53 0.0M
2025-07-15 38.85 44.83 38.85 41.08 0.0M
2025-07-14 43.47 43.47 38.50 38.64 0.0M
2025-07-11 48.00 49.85 39.85 42.62 0.0M
2025-07-10 34.00 42.85 34.00 42.85 0.0M
2025-07-09 39.26 39.26 35.51 35.71 0.0M
2025-07-08 43.50 43.50 36.04 38.49 0.0M
2025-07-07 36.39 39.70 35.05 39.69 0.0M
2025-07-04 40.00 40.80 36.03 36.39 0.0M
2025-07-03 36.00 36.85 35.93 36.85 0.0M
2025-07-02 36.12 36.12 36.11 36.11 0.0M
2025-07-01 37.00 37.01 36.03 36.09 0.0M
2025-06-30 37.00 38.00 37.00 37.98 0.0M
2025-06-27 38.00 38.90 38.00 38.00 0.0M
2025-06-26 36.90 39.90 35.02 39.59 0.0M
2025-06-25 38.00 38.00 34.50 35.00 0.0M
2025-06-24 37.03 37.03 36.30 36.30 0.0M
2025-06-23 36.26 37.00 36.26 36.30 0.0M
2025-06-20 36.00 37.00 36.00 37.00 0.0M
2025-06-19 36.48 36.48 35.20 35.20 0.0M
2025-06-18 37.00 37.00 35.00 36.48 0.0M
2025-06-17 36.55 36.73 36.00 36.37 0.0M
2025-06-16 37.00 39.90 35.00 36.73 0.0M
2025-06-13 34.00 38.50 34.00 38.27 0.0M
2025-06-12 37.86 37.86 34.00 35.56 0.0M
2025-06-11 37.00 38.90 36.50 38.05 0.0M
2025-06-10 36.49 37.99 36.49 36.50 0.0M
2025-06-09 37.35 37.35 34.00 36.49 0.0M
2025-06-06 37.85 40.90 36.01 38.43 0.0M
2025-06-05 38.91 38.91 36.00 36.00 0.0M
2025-06-04 38.00 39.20 37.01 39.10 0.0M
2025-06-03 39.74 39.74 39.50 39.50 0.0M
2025-06-02 41.44 41.44 37.00 39.74 0.0M
2025-05-30 39.99 39.99 39.50 39.50 0.0M
2025-05-29 36.04 39.90 36.03 38.00 0.0M
2025-05-28 38.54 38.55 38.54 38.55 0.0M
2025-05-27 38.99 38.99 38.74 38.74 0.0M
2025-05-26 37.01 39.00 37.00 38.99 0.0M
2025-05-23 43.20 43.20 31.51 36.80 0.0M
2025-05-22 42.26 42.26 36.00 36.00 0.0M
2025-05-20 32.22 39.43 31.66 36.75 0.0M
2025-05-19 39.91 39.91 37.45 37.46 0.0M
2025-05-16 34.80 40.00 34.80 37.27 0.0M
2025-05-15 41.80 41.80 35.01 36.51 0.0M
2025-05-14 39.05 39.05 38.03 38.03 0.0M
2025-05-13 39.37 42.80 38.19 39.04 0.0M
2025-05-12 36.72 38.99 36.72 38.99 0.0M
2025-05-09 37.00 37.00 36.00 36.00 0.0M
2025-05-08 37.90 37.90 37.00 37.00 0.0M
2025-05-07 39.00 39.00 38.00 38.00 0.0M
2025-05-06 42.50 42.50 39.80 39.80 0.0M
2025-05-05 39.99 39.99 38.30 38.30 0.0M
2025-05-02 39.18 39.98 38.01 38.20 0.0M
2025-04-29 39.98 39.98 39.98 39.98 0.0M
2025-04-28 40.00 40.00 39.80 39.99 0.0M
2025-04-25 40.15 40.15 38.00 38.15 0.0M
2025-04-24 42.99 42.99 40.00 40.19 0.0M
2025-04-23 43.00 43.25 41.01 42.99 0.0M
2025-04-22 43.00 47.00 42.75 43.88 0.0M
2025-04-21 40.95 43.00 39.50 40.92 0.0M
2025-04-17 40.95 40.95 40.95 40.95 0.0M
2025-04-16 41.00 41.00 39.99 40.95 0.0M
2025-04-15 32.02 43.00 32.02 39.50 0.0M
2025-04-11 38.85 39.00 36.95 36.95 0.0M
2025-04-09 37.80 37.85 36.91 36.91 0.0M
2025-04-08 36.88 39.86 36.00 37.85 0.0M
2025-04-07 31.51 37.96 31.51 36.70 0.0M
2025-04-04 38.85 39.16 38.68 39.16 0.0M
2025-04-03 36.61 39.16 36.60 38.87 0.0M
2025-04-02 39.19 39.19 36.56 36.56 0.0M
2025-04-01 37.28 38.59 37.28 37.55 0.0M
2025-03-27 36.40 38.00 36.40 37.10 0.0M
2025-03-26 35.32 36.80 35.32 36.43 0.0M
2025-03-25 34.60 36.50 34.60 35.13 0.0M
2025-03-24 34.50 36.23 34.50 36.23 0.0M
2025-03-21 34.51 35.99 34.51 35.81 0.0M
2025-03-20 36.00 36.49 34.80 36.20 0.0M
2025-03-19 37.10 37.10 35.82 36.05 0.0M
2025-03-18 37.20 37.20 34.02 34.10 0.0M
2025-03-17 35.62 36.90 34.00 35.59 0.0M
2025-03-13 36.00 36.00 34.01 35.62 0.0M
2025-03-12 34.00 35.94 34.00 35.80 0.0M
2025-03-11 36.99 36.99 33.00 34.89 0.0M
2025-03-10 36.50 36.50 33.00 34.00 0.0M
2025-03-07 35.00 37.75 31.08 34.56 0.0M
2025-03-06 41.00 41.00 34.36 34.37 0.0M
2025-03-05 36.00 39.59 36.00 37.98 0.0M
2025-03-04 33.18 36.00 33.18 36.00 0.0M
2025-03-03 35.11 35.11 33.00 33.18 0.0M
2025-02-28 40.00 40.00 35.00 35.11 0.0M
2025-02-27 39.11 39.11 37.00 38.04 0.0M
2025-02-25 39.90 39.90 36.50 39.11 0.0M
2025-02-21 39.20 39.87 36.00 36.50 0.0M
2025-02-20 36.00 39.60 36.00 36.25 0.0M
2025-02-19 36.00 36.00 34.50 36.00 0.0M
2025-02-18 36.43 36.50 34.00 34.00 0.0M
2025-02-17 36.40 37.50 36.00 36.43 0.0M
2025-02-14 34.27 41.40 34.27 36.40 0.0M
2025-02-13 39.60 43.00 38.00 38.00 0.0M
2025-02-12 39.00 39.59 35.50 39.20 0.0M
2025-02-11 41.50 41.50 35.01 36.00 0.0M
2025-02-10 39.05 39.85 36.03 38.82 0.0M
2025-02-07 41.20 41.20 37.00 39.85 0.0M
2025-02-06 36.08 40.00 36.08 39.99 0.0M
2025-02-05 41.30 41.30 39.40 40.00 0.0M
2025-02-04 42.20 42.20 39.40 39.40 0.0M
2025-02-03 42.59 42.59 41.46 41.46 0.0M
2025-02-01 43.40 43.40 39.30 41.75 0.0M
2025-01-31 41.30 41.34 41.30 41.34 0.0M
2025-01-30 42.75 42.75 38.75 41.34 0.0M
2025-01-29 37.59 40.99 37.59 40.78 0.0M
2025-01-28 39.56 39.56 39.00 39.56 0.0M
2025-01-27 39.39 42.99 39.39 39.56 0.0M
2025-01-24 42.29 42.29 39.99 41.46 0.0M
2025-01-23 40.40 40.40 40.00 40.28 0.0M
2025-01-22 38.50 41.49 38.50 38.54 0.0M
2025-01-21 38.76 40.38 38.76 40.38 0.0M
2025-01-20 42.92 42.92 40.79 40.79 0.0M
2025-01-17 44.41 44.41 42.93 42.93 0.0M
2025-01-16 42.90 42.90 38.91 42.30 0.0M
2025-01-15 41.75 41.75 39.66 40.91 0.0M
2025-01-14 43.14 43.60 39.89 41.74 0.0M
2025-01-13 42.50 42.50 39.07 41.98 0.0M
2025-01-10 41.15 41.15 40.95 41.12 0.0M
2025-01-09 41.39 41.39 41.15 41.15 0.0M
2025-01-08 41.66 41.66 39.39 39.45 0.0M
2025-01-07 41.78 41.78 39.70 41.46 0.0M
2025-01-06 40.85 42.02 40.02 41.78 0.0M
2025-01-03 41.00 43.69 39.73 40.02 0.0M
2025-01-02 45.19 45.19 41.71 41.82 0.0M
2025-01-01 45.09 45.09 43.01 43.04 0.0M