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
2024-12-31 40.98 43.00 40.98 42.95 0.0M
2024-12-30 41.82 43.90 41.82 42.03 0.0M
2024-12-27 40.83 41.82 40.80 41.82 0.0M
2024-12-26 38.70 39.83 38.00 39.83 0.0M
2024-12-24 41.12 41.12 37.94 37.94 0.0M
2024-12-23 39.96 39.96 37.97 39.93 0.0M
2024-12-20 41.91 41.91 39.96 39.96 0.0M
2024-12-19 44.25 44.25 42.06 42.06 0.0M
2024-12-18 45.45 45.45 41.32 44.27 0.0M
2024-12-17 43.28 43.49 43.27 43.49 0.0M
2024-12-16 42.70 42.70 41.40 41.42 0.0M
2024-12-13 40.67 40.67 40.67 40.67 0.0M
2024-12-12 39.88 39.88 39.88 39.88 0.0M
2024-12-11 39.10 39.10 38.32 39.10 0.0M
2024-12-10 39.10 39.10 38.32 39.10 0.0M
2024-12-09 39.11 39.11 39.10 39.10 0.0M
2024-12-06 39.89 39.89 39.10 39.89 0.0M
2024-12-05 39.89 39.89 39.89 39.89 0.0M
2024-12-04 39.89 39.89 39.89 39.89 0.0M
2024-12-03 39.63 39.63 39.10 39.11 0.0M
2024-12-02 39.64 40.43 38.86 38.86 0.0M
2024-11-29 41.20 41.20 39.64 39.64 0.0M
2024-11-28 40.45 40.45 40.19 40.44 0.0M
2024-11-27 39.66 39.66 39.66 39.66 0.0M
2024-11-26 40.46 40.46 40.46 40.46 0.0M
2024-11-25 39.67 39.67 39.67 39.67 0.0M
2024-11-22 41.29 41.29 40.47 40.47 0.0M
2024-11-21 41.29 41.29 41.29 41.29 0.0M
2024-11-19 42.14 42.14 42.13 42.13 0.0M
2024-11-18 42.57 42.57 42.14 42.14 0.0M
2024-11-14 43.50 43.50 43.00 43.00 0.0M
2024-11-13 43.50 43.50 43.50 43.50 0.0M
2024-11-12 44.20 44.20 43.32 43.50 0.0M
2024-11-11 44.19 44.20 44.19 44.20 0.0M
2024-11-08 45.21 45.21 44.20 44.20 0.0M
2024-11-07 44.36 44.36 44.30 44.32 0.0M
2024-11-06 45.08 45.09 42.00 44.36 0.0M
2024-11-05 43.20 44.20 40.42 44.20 0.0M
2024-11-04 42.30 42.36 40.30 42.35 0.0M
2024-11-01 40.35 40.35 40.35 40.35 0.0M
2024-10-31 42.39 42.39 38.37 38.43 0.0M
2024-10-30 41.65 41.65 40.38 40.38 0.0M
2024-10-29 42.50 42.50 42.49 42.50 0.0M
2024-10-28 38.60 42.63 38.60 42.58 0.0M
2024-10-24 40.60 40.60 40.60 40.60 0.0M
2024-10-23 42.68 42.68 40.66 40.66 0.0M
2024-10-22 40.79 42.93 40.79 42.79 0.0M
2024-10-21 41.86 42.93 40.80 42.93 0.0M
2024-10-18 42.93 42.93 42.93 42.93 0.0M
2024-10-17 42.74 42.94 38.90 42.93 0.0M
2024-10-16 38.96 40.90 38.96 40.90 0.0M
2024-10-15 40.91 40.91 38.91 38.96 0.0M
2024-10-11 39.10 41.00 39.05 40.91 0.0M
2024-10-10 39.05 39.05 39.05 39.05 0.0M
2024-10-09 39.00 39.00 39.00 39.00 0.0M
2024-10-08 39.00 39.00 38.95 38.95 0.0M
2024-10-04 40.66 40.66 38.64 38.71 0.0M
2024-10-03 40.66 41.00 40.66 40.66 0.0M
2024-10-01 42.76 44.25 42.75 42.80 0.0M
2024-09-30 45.26 45.26 44.99 44.99 0.0M
2024-09-27 42.01 45.29 41.97 45.26 0.0M
2024-09-26 44.17 44.17 44.17 44.17 0.0M
2024-09-25 44.45 46.97 44.45 46.49 0.0M
2024-09-24 44.15 45.00 44.15 44.89 0.0M
2024-09-23 43.08 45.00 41.77 45.00 0.0M
2024-09-20 46.00 46.00 43.53 43.96 0.0M
2024-09-19 43.60 45.84 43.60 45.82 0.0M
2024-09-18 45.98 45.98 43.69 43.69 0.0M
2024-09-17 44.00 46.45 43.06 45.98 0.0M
2024-09-16 45.85 45.88 43.06 44.35 0.0M
2024-09-13 45.89 45.89 43.70 43.70 0.0M
2024-09-12 45.89 45.89 43.70 45.47 0.0M
2024-09-11 46.81 46.81 43.90 45.89 0.0M
2024-09-10 47.63 47.63 44.40 45.89 0.0M
2024-09-09 45.57 46.80 42.54 46.70 0.0M
2024-09-06 44.65 46.65 44.65 44.68 0.0M
2024-09-05 46.99 46.99 44.65 44.65 0.0M
2024-09-04 48.00 48.00 45.30 47.00 0.0M
2024-09-03 43.92 47.89 43.92 47.63 0.0M
2024-09-02 45.71 49.81 45.70 46.23 0.0M
2024-08-30 47.00 48.00 45.00 47.79 0.0M
2024-08-29 49.99 49.99 47.00 47.01 0.0M
2024-08-28 46.26 48.57 46.26 48.57 0.0M
2024-08-27 45.15 49.00 44.99 46.26 0.0M
2024-08-26 49.30 49.30 46.96 47.35 0.0M
2024-08-23 46.96 46.96 46.96 46.96 0.0M
2024-08-22 44.67 44.73 43.63 44.73 0.0M
2024-08-21 38.60 42.60 38.56 42.60 0.0M
2024-08-20 40.58 40.58 40.58 40.58 0.0M
2024-08-19 42.71 42.71 42.71 42.71 0.0M
2024-08-16 44.95 45.10 44.95 44.95 0.0M
2024-08-14 47.31 47.31 47.31 47.31 0.0M
2024-08-13 49.79 49.79 49.79 49.79 0.0M
2024-08-12 52.41 52.41 52.41 52.41 0.0M
2024-08-09 60.96 60.96 55.16 55.16 0.0M
2024-08-08 58.06 58.06 58.06 58.06 0.0M
2024-08-07 55.30 55.30 55.30 55.30 0.0M
2024-08-06 52.67 52.67 52.67 52.67 0.0M
2024-08-05 49.00 50.17 47.79 50.17 0.0M
2024-08-02 47.79 47.79 43.30 47.79 0.1M
2024-08-01 45.52 45.52 45.52 45.52 0.0M
2024-07-31 43.36 43.36 43.36 43.36 0.0M
2024-07-30 36.00 39.42 34.50 39.42 0.0M
2024-07-29 35.50 38.00 35.00 35.84 0.0M
2024-07-26 35.00 37.00 34.95 35.06 0.0M
2024-07-25 32.15 35.35 32.00 35.07 0.0M
2024-07-24 33.85 33.94 32.15 32.15 0.0M
2024-07-23 32.55 33.95 32.11 33.95 0.0M
2024-07-22 32.00 34.97 32.00 34.97 0.0M
2024-07-19 33.00 34.00 32.02 32.89 0.0M
2024-07-18 35.00 35.00 33.00 33.01 0.0M
2024-07-16 39.49 39.49 34.16 34.24 0.0M
2024-07-15 36.00 36.00 34.00 35.90 0.0M
2024-07-12 33.05 34.97 33.05 34.97 0.0M
2024-07-11 34.97 34.97 34.97 34.97 0.0M
2024-07-10 34.00 37.01 33.77 34.97 0.0M
2024-07-09 31.17 34.00 31.17 33.77 0.0M
2024-07-08 31.26 32.30 31.17 31.22 0.0M
2024-07-05 32.47 32.47 31.21 31.26 0.0M
2024-07-04 32.45 33.10 31.17 31.35 0.0M
2024-07-03 31.10 32.47 31.10 32.46 0.0M
2024-07-02 32.45 32.45 31.36 32.44 0.0M
2024-07-01 31.54 33.98 31.17 32.41 0.0M
2024-06-28 30.61 32.48 30.60 32.18 0.0M
2024-06-27 32.50 32.50 30.60 30.60 0.0M
2024-06-26 31.26 33.97 30.16 31.12 0.0M
2024-06-25 33.00 33.00 30.41 31.90 0.0M
2024-06-24 34.27 34.27 33.20 33.49 0.0M
2024-06-21 33.31 35.00 33.00 33.60 0.0M
2024-06-20 31.00 34.86 31.00 33.31 0.0M
2024-06-19 32.82 33.48 30.95 31.91 0.0M
2024-06-18 33.32 33.32 31.26 32.82 0.0M
2024-06-14 35.80 36.87 33.32 34.38 0.0M
2024-06-13 37.18 37.18 33.40 35.82 0.0M
2024-06-12 35.74 35.74 32.05 35.57 0.0M
2024-06-11 33.85 35.90 33.68 35.04 0.0M
2024-06-10 30.55 35.74 30.51 32.78 0.0M
2024-06-07 34.10 34.15 33.63 33.63 0.0M
2024-06-06 37.36 37.36 37.36 37.36 0.0M
2024-06-05 40.64 40.64 39.32 39.32 0.0M
2024-06-04 42.68 42.68 41.38 41.38 0.0M
2024-06-03 47.91 47.91 43.55 43.55 0.0M
2024-05-31 45.83 45.84 44.53 45.84 0.0M
2024-05-30 43.66 43.66 42.50 43.66 0.1M
2024-05-29 41.59 41.59 41.59 41.59 0.0M
2024-05-28 44.10 44.10 39.90 39.90 0.0M
2024-05-27 42.00 42.00 42.00 42.00 0.0M
2024-05-24 43.45 43.45 42.00 42.00 0.0M
2024-05-23 38.95 43.00 38.95 41.99 0.0M
2024-05-21 42.89 42.89 40.50 40.99 0.0M
2024-05-16 38.77 41.00 37.60 40.85 0.0M
2024-05-14 39.56 39.56 39.56 39.56 0.0M
2024-05-13 41.65 41.65 41.64 41.64 0.0M
2024-05-10 41.72 41.72 41.65 41.65 0.0M
2024-05-09 41.75 41.75 39.78 40.90 0.0M
2024-05-08 41.82 41.82 39.73 39.78 0.0M
2024-05-07 41.82 41.82 41.00 41.82 0.0M
2024-05-06 41.82 41.82 41.82 41.82 0.0M
2024-05-02 41.39 41.39 41.00 41.00 0.0M
2024-04-29 40.10 42.15 38.98 40.58 0.0M
2024-04-26 40.19 40.19 40.19 40.19 0.0M
2024-04-19 38.50 40.19 36.58 40.19 0.0M
2024-04-18 39.00 39.00 38.50 38.50 0.0M
2024-04-15 39.00 39.00 38.15 39.00 0.0M
2024-04-12 38.36 40.15 38.36 40.15 0.0M
2024-04-10 36.84 38.45 36.84 38.36 0.0M
2024-04-09 38.77 38.77 36.84 36.84 0.0M
2024-04-08 37.00 38.78 35.30 38.77 0.0M
2024-04-05 34.20 37.80 34.20 36.98 0.0M
2024-04-04 36.00 36.00 35.63 36.00 0.0M
2024-04-03 35.69 35.69 35.63 35.63 0.0M
2024-04-02 35.00 35.00 34.06 34.06 0.0M
2024-04-01 35.13 35.85 35.13 35.85 0.0M
2024-03-28 35.85 35.85 33.00 35.85 0.0M
2024-03-26 34.16 34.16 32.55 34.15 0.0M
2024-03-22 32.55 32.55 30.50 32.55 0.0M
2024-03-21 34.17 34.17 31.00 31.00 0.0M
2024-03-20 32.55 32.55 32.55 32.55 0.0M
2024-03-18 31.09 34.30 31.09 31.10 0.0M
2024-03-15 32.72 32.72 32.72 32.72 0.0M
2024-03-14 34.11 37.69 34.11 34.44 0.0M
2024-03-13 36.00 36.00 35.90 35.90 0.0M
2024-03-12 37.78 37.78 37.78 37.78 0.0M
2024-03-11 39.76 39.78 39.76 39.76 0.0M
2024-03-07 41.85 41.85 41.85 41.85 0.0M
2024-03-06 44.02 44.02 44.02 44.02 0.0M
2024-03-05 46.33 46.33 46.33 46.33 0.0M
2024-03-04 48.90 49.00 46.91 48.76 0.0M
2024-03-01 49.39 49.39 44.70 49.37 0.0M
2024-02-29 47.04 47.04 47.04 47.04 0.0M
2024-02-28 49.99 49.99 45.59 49.50 0.0M
2024-02-27 45.65 47.98 45.65 47.98 0.0M
2024-02-26 48.42 48.42 46.00 47.99 0.0M
2024-02-23 49.35 49.35 44.80 48.42 0.0M
2024-02-22 49.00 49.00 44.65 47.00 0.0M
2024-02-21 45.51 49.50 45.51 47.00 0.0M
2024-02-20 49.41 49.41 47.90 47.90 0.0M
2024-02-19 53.78 53.78 48.90 50.42 0.0M
2024-02-16 53.70 53.70 48.60 51.45 0.0M
2024-02-15 51.16 51.39 46.51 51.15 0.0M
2024-02-14 47.00 49.36 44.66 48.95 0.0M
2024-02-13 47.01 47.01 42.55 47.01 0.0M
2024-02-12 44.78 44.78 44.78 44.78 0.0M
2024-02-09 42.65 42.65 42.65 42.65 0.0M
2024-02-08 39.90 41.89 37.91 40.62 0.0M
2024-02-07 42.00 42.00 39.90 39.90 0.0M
2024-02-06 42.96 42.96 42.00 42.00 0.0M
2024-02-05 41.10 41.10 41.10 41.10 0.0M
2024-02-02 42.00 42.00 41.10 41.10 0.0M
2024-02-01 41.20 41.20 41.10 41.10 0.0M
2024-01-31 39.24 39.24 39.24 39.24 0.0M
2024-01-30 39.24 39.24 37.38 37.38 0.0M
2024-01-29 37.38 37.38 37.21 37.38 0.0M
2024-01-25 35.70 35.70 35.60 35.60 0.0M
2024-01-24 35.05 35.05 35.00 35.00 0.0M
2024-01-23 34.86 35.00 34.00 35.00 0.0M
2024-01-20 33.35 33.35 33.35 33.35 0.0M
2024-01-19 31.77 31.77 31.77 31.77 0.0M
2024-01-16 31.77 31.77 31.77 31.77 0.0M
2024-01-15 30.26 30.26 30.26 30.26 0.0M
2024-01-12 30.87 30.87 30.26 30.26 0.0M
2024-01-09 31.50 31.50 30.87 30.87 0.0M
2024-01-08 31.07 31.50 31.07 31.50 0.0M
2024-01-05 32.34 32.34 31.70 31.70 0.0M
2024-01-03 32.34 32.34 32.34 32.34 0.0M
2024-01-01 32.34 32.34 32.34 32.34 0.0M