Rajshree Polypack

RAJH
🏛️ india →
19.66
Last Update: 2025-10-06
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 35.08 35.83 34.58 34.82 0.9M
2023-12-28 35.82 35.96 34.58 34.80 1.2M
2023-12-27 36.57 37.40 35.00 35.35 1.6M
2023-12-26 35.96 36.63 35.50 36.03 1.0M
2023-12-22 35.22 36.62 34.99 35.43 0.5M
2023-12-21 33.56 35.67 33.01 34.70 0.7M
2023-12-20 34.85 35.77 33.42 33.53 0.2M
2023-12-19 35.40 35.90 35.00 35.09 0.3M
2023-12-18 35.53 35.93 35.13 35.41 0.2M
2023-12-15 36.23 36.23 35.20 35.34 0.2M
2023-12-14 36.73 36.91 35.41 35.66 0.1M
2023-12-13 36.15 36.65 35.38 36.28 0.1M
2023-12-12 36.67 37.59 35.50 35.70 0.5M
2023-12-11 35.62 36.65 34.79 36.28 1.0M
2023-12-08 34.57 36.40 34.43 34.72 0.3M
2023-12-07 35.13 38.00 32.50 34.06 1.2M
2023-12-06 34.50 35.00 34.33 34.61 0.1M
2023-12-05 34.97 35.45 34.39 34.54 0.1M
2023-12-04 35.31 35.67 34.60 35.06 0.2M
2023-12-01 34.78 35.68 34.67 34.78 0.1M
2023-11-30 35.13 36.06 34.68 35.10 0.5M
2023-11-29 35.67 36.97 34.67 34.96 0.6M
2023-11-28 34.39 35.94 34.39 34.98 0.2M
2023-11-24 35.46 35.46 34.22 34.48 0.1M
2023-11-23 34.17 35.94 34.17 34.96 0.1M
2023-11-22 35.91 36.08 35.00 35.15 0.1M
2023-11-21 34.97 36.98 34.00 35.78 0.5M
2023-11-20 34.23 35.16 34.00 34.17 0.1M
2023-11-17 33.73 34.99 33.47 34.00 0.1M
2023-11-16 35.17 35.40 34.38 34.71 0.1M
2023-11-15 34.76 35.41 34.43 34.63 0.1M
2023-11-13 34.93 35.47 34.67 34.87 0.1M
2023-11-12 34.99 36.50 34.67 35.13 0.1M
2023-11-10 34.33 35.29 33.70 34.33 0.2M
2023-11-09 35.83 35.83 34.31 34.65 0.1M
2023-11-08 35.67 35.67 34.67 34.97 0.0M
2023-11-07 34.89 35.73 34.38 35.03 0.1M
2023-11-06 37.33 37.33 34.25 34.61 0.3M
2023-11-03 36.49 37.90 35.88 36.68 0.4M
2023-11-02 35.53 37.46 35.53 36.49 0.2M
2023-11-01 36.19 36.67 35.73 35.91 0.1M
2023-10-31 35.58 36.68 35.53 36.19 0.2M
2023-10-30 35.15 36.08 34.29 35.46 0.1M
2023-10-27 34.00 35.47 33.35 34.87 0.2M
2023-10-26 33.98 34.00 31.50 33.56 0.3M
2023-10-25 33.75 35.03 33.33 33.94 0.2M
2023-10-23 36.89 36.89 33.88 34.24 0.4M
2023-10-20 37.67 37.99 36.00 36.68 0.3M
2023-10-19 37.45 37.78 36.31 36.78 0.1M
2023-10-18 37.39 38.02 35.29 37.28 0.4M
2023-10-17 38.29 38.50 37.05 37.39 0.2M
2023-10-16 37.00 38.33 36.95 37.66 0.2M
2023-10-13 38.06 39.74 37.17 37.52 0.5M
2023-10-12 38.17 38.50 37.25 38.11 0.6M
2023-10-11 37.25 39.82 37.17 37.80 1.3M
2023-10-10 38.67 39.00 36.36 36.79 1.1M
2023-10-09 40.17 40.17 37.00 38.43 2.2M
2023-10-06 35.50 42.11 35.35 40.13 10.5M
2023-10-05 35.00 35.54 33.33 35.09 2.2M
2023-10-04 31.38 34.45 31.00 33.50 13.1M
2023-10-03 29.70 31.50 29.22 30.99 2.5M
2023-09-29 28.73 30.33 28.25 29.16 2.2M
2023-09-28 28.26 28.67 27.88 28.26 0.4M
2023-09-27 28.50 28.50 27.86 28.08 0.1M
2023-09-26 28.42 28.75 28.19 28.23 0.1M
2023-09-25 28.46 28.71 28.09 28.29 0.1M
2023-09-22 28.46 29.57 27.64 28.16 0.5M
2023-09-21 28.88 28.88 27.53 27.76 0.2M
2023-09-20 28.25 29.00 27.87 28.48 0.2M
2023-09-18 27.17 28.78 26.78 28.08 0.3M
2023-09-15 27.18 27.83 27.18 27.37 0.1M
2023-09-14 26.62 27.85 26.54 27.26 0.1M
2023-09-13 26.78 27.12 25.83 26.48 0.2M
2023-09-12 27.94 28.20 26.10 26.44 0.4M
2023-09-11 28.37 28.37 27.53 27.93 0.3M
2023-09-08 28.94 29.00 28.10 28.37 0.2M
2023-09-07 29.01 29.17 28.74 28.79 0.1M
2023-09-06 29.18 29.58 28.51 29.01 0.3M
2023-09-05 27.17 29.82 26.72 28.58 1.6M
2023-09-04 26.64 26.95 26.33 26.55 0.2M
2023-09-01 26.58 26.83 25.72 26.23 0.2M
2023-08-31 25.93 26.58 25.86 26.30 0.2M
2023-08-30 26.08 26.67 25.55 25.98 0.7M
2023-08-29 25.83 26.13 25.38 25.58 0.1M
2023-08-28 25.93 26.28 25.43 25.58 0.2M
2023-08-25 25.68 26.07 25.43 25.63 0.9M
2023-08-24 25.81 26.07 25.43 25.64 0.2M
2023-08-23 25.68 26.02 25.05 25.81 0.4M
2023-08-22 25.92 25.92 25.22 25.57 0.1M
2023-08-21 25.28 25.62 24.99 25.22 0.1M
2023-08-18 25.10 25.75 25.01 25.32 0.1M
2023-08-17 25.77 25.83 24.86 25.12 0.2M
2023-08-16 25.33 26.00 25.33 25.58 0.2M
2023-08-14 25.50 26.71 25.41 25.63 0.3M
2023-08-11 28.87 28.88 27.50 27.73 0.2M
2023-08-10 28.63 29.80 28.33 28.43 1.7M
2023-08-09 27.46 28.63 26.83 28.33 0.8M
2023-08-08 25.25 27.50 24.92 26.55 0.6M
2023-08-07 25.57 26.26 24.84 25.10 0.2M
2023-08-04 26.65 26.65 25.43 25.56 0.1M
2023-08-03 26.25 26.50 25.42 26.20 0.1M
2023-08-02 26.42 26.58 25.50 25.74 0.1M
2023-08-01 27.17 27.17 25.90 26.09 0.1M
2023-07-31 26.91 26.91 26.00 26.23 0.0M
2023-07-28 26.99 26.99 26.08 26.38 0.0M
2023-07-27 26.83 27.40 26.34 26.52 0.2M
2023-07-26 26.28 26.86 26.22 26.68 0.1M
2023-07-25 26.00 26.37 25.89 26.04 0.1M
2023-07-24 25.83 26.08 25.75 25.86 0.1M
2023-07-21 26.03 26.35 25.87 25.99 0.1M
2023-07-20 26.82 26.82 25.92 26.06 0.1M
2023-07-19 26.03 26.62 26.03 26.30 0.0M
2023-07-18 26.06 26.50 25.93 26.28 0.0M
2023-07-17 26.23 26.78 26.02 26.24 0.0M
2023-07-14 26.82 27.13 26.16 26.36 0.1M
2023-07-13 26.32 26.69 26.20 26.29 0.1M
2023-07-12 27.09 27.33 25.67 26.18 0.2M
2023-07-11 27.17 27.26 26.78 27.13 0.1M
2023-07-10 27.33 27.42 26.68 26.99 0.0M
2023-07-07 27.23 27.33 26.67 27.31 0.1M
2023-07-06 26.98 27.50 26.85 27.23 0.1M
2023-07-05 26.33 27.27 26.11 26.85 0.1M
2023-07-04 26.73 26.95 26.14 26.26 0.0M
2023-07-03 26.78 26.78 26.20 26.52 0.1M
2023-06-30 27.08 27.28 26.73 26.77 0.0M
2023-06-28 27.55 27.55 26.68 26.99 0.0M
2023-06-27 26.42 26.92 26.18 26.41 0.0M
2023-06-26 27.17 27.17 26.03 26.18 0.0M
2023-06-23 26.95 26.95 26.04 26.33 0.1M
2023-06-22 26.23 27.15 26.23 26.62 0.1M
2023-06-21 27.18 27.33 25.86 26.78 0.1M
2023-06-20 27.08 27.17 26.50 26.91 0.1M
2023-06-19 27.66 27.66 26.92 27.11 0.1M
2023-06-16 26.56 27.06 26.21 26.92 0.1M
2023-06-15 27.46 27.46 26.01 26.39 0.1M
2023-06-14 27.15 27.29 26.83 27.03 0.0M
2023-06-13 26.67 27.35 26.67 27.13 0.1M
2023-06-12 27.74 28.19 26.67 26.93 0.1M
2023-06-09 27.48 27.83 27.19 27.74 0.1M
2023-06-08 28.16 28.16 27.09 27.45 0.1M
2023-06-07 27.90 27.91 27.33 27.42 0.1M
2023-06-06 27.92 28.06 27.26 27.61 0.0M
2023-06-05 28.20 28.20 27.54 27.84 0.1M
2023-06-02 28.33 28.63 27.53 27.72 0.2M
2023-06-01 26.65 28.17 26.35 28.02 0.5M
2023-05-31 26.50 27.00 25.73 26.15 0.1M
2023-05-30 27.17 27.17 26.43 26.88 0.1M
2023-05-29 26.88 27.00 26.35 26.98 0.1M
2023-05-26 27.45 27.45 26.43 26.61 0.1M
2023-05-25 26.90 27.50 26.72 27.23 0.2M
2023-05-24 27.02 27.08 26.46 26.74 0.0M
2023-05-23 26.30 28.42 25.67 26.76 0.5M
2023-05-22 26.16 26.16 25.17 25.44 0.1M
2023-05-19 26.67 26.67 26.02 26.22 0.0M
2023-05-18 25.89 26.83 25.89 26.27 0.1M
2023-05-17 27.18 27.18 25.68 26.49 0.1M
2023-05-16 27.40 27.86 26.50 26.64 0.2M
2023-05-15 26.78 27.49 25.93 26.30 0.1M
2023-05-12 25.34 27.42 25.33 26.78 0.3M
2023-05-11 25.50 25.50 24.84 25.29 0.0M
2023-05-10 24.43 25.58 24.43 25.13 0.0M
2023-05-09 24.74 24.93 24.54 24.64 0.0M
2023-05-08 24.81 24.83 24.48 24.67 0.0M
2023-05-05 24.61 24.99 24.61 24.81 0.0M
2023-05-04 24.90 25.00 24.46 24.62 0.1M
2023-05-03 25.04 25.10 24.58 24.73 0.1M
2023-05-02 25.00 25.18 24.30 24.93 0.1M
2023-04-28 25.82 25.82 24.50 24.91 0.1M
2023-04-27 26.10 26.10 24.83 25.32 0.1M
2023-04-26 26.39 26.39 25.23 26.13 0.0M
2023-04-25 24.65 25.79 24.65 25.51 0.0M
2023-04-24 25.56 25.67 24.33 24.56 0.1M
2023-04-21 25.27 25.58 25.03 25.19 0.0M
2023-04-20 25.78 25.98 24.83 24.99 0.0M
2023-04-19 25.69 25.82 25.52 25.73 0.0M
2023-04-18 24.99 25.81 24.64 25.50 0.1M
2023-04-17 27.17 27.17 24.64 24.99 0.1M
2023-04-13 25.89 26.47 25.58 25.66 0.0M
2023-04-12 26.67 26.67 26.17 26.20 0.0M
2023-04-11 26.52 26.69 25.83 26.63 0.0M
2023-04-10 27.67 27.67 25.93 26.18 0.1M
2023-04-06 25.50 27.41 25.19 26.78 0.1M
2023-04-05 24.86 25.67 24.02 25.08 0.1M
2023-04-03 24.03 25.38 23.59 24.86 0.0M
2023-03-31 23.80 24.66 23.17 23.41 0.1M
2023-03-29 23.79 24.96 23.17 23.38 0.2M
2023-03-28 24.60 24.66 23.50 23.55 0.1M
2023-03-27 25.18 25.18 24.00 24.24 0.1M
2023-03-24 25.48 25.52 24.51 24.73 0.1M
2023-03-23 24.85 25.99 24.68 25.73 0.0M
2023-03-22 25.00 25.31 24.33 24.68 0.0M
2023-03-21 24.91 25.01 24.56 24.88 0.0M
2023-03-20 25.57 25.73 24.18 24.35 0.0M
2023-03-17 25.55 25.55 24.42 24.98 0.0M
2023-03-16 24.50 25.13 24.18 24.48 0.1M
2023-03-15 26.00 26.00 24.85 25.01 0.0M
2023-03-14 25.31 25.83 24.50 25.48 0.1M
2023-03-13 26.68 26.74 25.26 25.55 0.0M
2023-03-10 26.68 27.02 26.09 26.69 0.0M
2023-03-09 26.93 26.94 26.59 26.72 0.0M
2023-03-08 26.71 26.98 26.33 26.51 0.0M
2023-03-06 27.33 27.33 26.34 26.68 0.0M
2023-03-03 26.68 27.28 26.35 26.49 0.0M
2023-03-02 26.69 27.08 26.68 26.83 0.0M
2023-03-01 26.56 27.18 26.56 26.70 0.0M
2023-02-28 26.68 27.31 26.18 26.48 0.0M
2023-02-27 27.50 28.49 26.68 26.81 0.1M
2023-02-24 27.43 27.66 27.17 27.41 0.0M
2023-02-23 26.96 27.55 26.93 27.49 0.0M
2023-02-22 28.56 28.73 26.70 26.96 0.1M
2023-02-21 26.88 28.84 26.88 27.85 0.2M
2023-02-20 28.13 28.13 26.83 27.10 0.1M
2023-02-17 27.16 27.50 26.68 27.38 0.1M
2023-02-16 26.68 27.16 26.68 26.93 0.0M
2023-02-15 26.58 27.47 26.34 26.67 0.0M
2023-02-14 27.12 27.26 26.58 26.67 0.0M
2023-02-13 27.83 27.83 26.88 27.07 0.1M
2023-02-10 26.59 27.66 26.59 27.34 0.1M
2023-02-09 26.66 27.47 26.23 26.59 0.1M
2023-02-08 25.93 27.49 25.93 26.63 0.2M
2023-02-07 28.41 28.54 26.43 27.08 0.1M
2023-02-06 26.73 28.63 26.73 28.24 0.0M
2023-02-03 28.50 29.59 25.27 27.34 0.2M
2023-02-02 29.83 29.83 28.60 28.78 0.0M
2023-02-01 29.57 29.57 28.17 29.15 0.1M
2023-01-31 28.38 29.58 28.38 29.19 0.0M
2023-01-30 28.95 29.60 28.29 28.43 0.1M
2023-01-27 29.73 29.98 28.69 28.95 0.1M
2023-01-25 30.52 30.63 29.18 29.28 0.1M
2023-01-24 31.03 31.18 29.54 30.07 0.1M
2023-01-23 29.67 31.72 29.67 30.73 0.2M
2023-01-20 30.19 30.51 29.00 29.29 0.2M
2023-01-19 30.98 31.00 29.50 29.64 0.1M
2023-01-18 31.67 32.33 30.00 30.49 0.3M
2023-01-17 28.33 33.63 28.11 32.48 1.5M
2023-01-16 27.67 28.42 27.67 28.03 0.1M
2023-01-13 27.00 27.72 27.00 27.32 0.0M
2023-01-12 27.17 28.08 27.17 27.31 0.0M
2023-01-11 27.77 27.77 26.83 26.99 0.0M
2023-01-10 27.90 28.31 27.00 27.18 0.0M
2023-01-09 28.50 28.50 27.53 27.73 0.0M
2023-01-06 28.92 28.92 27.71 28.30 0.0M
2023-01-05 29.00 29.00 27.57 28.29 0.0M
2023-01-04 28.18 28.58 28.02 28.23 0.0M
2023-01-03 28.47 29.00 27.89 28.18 0.0M
2023-01-02 29.32 29.32 28.33 28.47 0.0M