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
2025-10-06 19.85 19.99 19.31 19.66 0.1M
2025-10-03 19.48 19.97 19.38 19.84 0.1M
2025-10-01 20.39 20.50 18.91 19.22 0.6M
2025-09-30 21.25 21.25 19.55 20.01 0.2M
2025-09-29 21.20 21.45 20.73 21.07 0.1M
2025-09-26 21.74 21.74 20.70 21.00 0.1M
2025-09-25 22.95 22.95 20.88 21.18 0.3M
2025-09-24 23.00 23.00 22.00 22.10 0.1M
2025-09-23 23.50 23.50 22.01 22.49 0.1M
2025-09-22 23.70 23.70 23.00 23.38 0.1M
2025-09-19 23.44 23.44 22.84 22.96 0.1M
2025-09-18 23.81 23.81 22.60 22.82 0.1M
2025-09-17 21.72 25.50 21.49 23.82 0.4M
2025-09-16 21.69 21.90 21.41 21.71 0.1M
2025-09-15 21.76 21.91 21.50 21.69 0.0M
2025-09-12 21.97 22.07 21.53 21.76 0.1M
2025-09-11 22.10 22.48 21.15 21.46 0.1M
2025-09-10 21.74 22.60 21.44 21.97 0.1M
2025-09-09 21.50 21.50 21.09 21.32 0.1M
2025-09-08 21.52 22.00 21.40 21.50 0.1M
2025-09-05 21.98 22.24 21.35 21.52 0.1M
2025-09-04 22.65 22.65 21.21 21.32 0.1M
2025-09-03 22.58 22.93 21.63 21.99 0.1M
2025-09-02 22.95 23.20 22.50 22.58 0.1M
2025-09-01 22.11 23.00 22.11 22.52 0.1M
2025-08-29 22.85 22.89 22.11 22.20 0.1M
2025-08-28 21.60 22.62 21.60 22.41 0.1M
2025-08-26 22.49 23.00 22.06 22.11 0.1M
2025-08-25 22.87 22.87 22.01 22.38 0.1M
2025-08-22 22.30 22.87 22.21 22.42 0.1M
2025-08-21 22.83 23.65 22.01 22.21 0.1M
2025-08-20 22.50 23.30 22.44 22.82 0.1M
2025-08-19 22.72 23.56 22.45 22.55 0.1M
2025-08-18 23.10 23.79 22.45 22.72 0.1M
2025-08-14 24.16 24.50 23.30 23.32 0.1M
2025-08-13 24.41 24.59 23.00 23.38 0.1M
2025-08-12 24.95 24.99 22.92 23.93 0.2M
2025-08-11 25.70 25.70 24.33 24.96 0.0M
2025-08-08 25.29 25.74 24.07 24.92 0.0M
2025-08-07 25.24 25.50 25.01 25.17 0.0M
2025-08-06 24.74 25.85 24.65 25.24 0.1M
2025-08-05 25.47 25.75 24.51 24.84 0.1M
2025-08-04 25.00 25.99 24.45 25.20 0.1M
2025-08-01 25.54 25.54 24.21 24.49 0.1M
2025-07-31 25.55 25.55 24.92 25.15 0.0M
2025-07-30 25.05 25.85 25.01 25.14 0.1M
2025-07-29 25.12 25.75 24.76 25.36 0.1M
2025-07-28 25.53 26.65 25.00 25.12 0.0M
2025-07-25 26.56 26.56 25.50 25.53 0.0M
2025-07-24 26.87 26.87 26.00 26.21 0.0M
2025-07-23 26.66 26.66 26.00 26.22 0.0M
2025-07-22 26.54 27.25 26.11 26.14 0.1M
2025-07-21 27.00 27.08 26.16 26.41 0.1M
2025-07-18 27.50 27.50 26.51 26.55 0.0M
2025-07-17 26.99 27.07 26.41 26.71 0.0M
2025-07-16 26.16 27.10 26.16 26.77 0.0M
2025-07-15 27.26 27.26 26.10 26.48 0.1M
2025-07-14 27.31 27.31 26.36 26.73 0.1M
2025-07-11 27.24 27.24 26.57 26.79 0.1M
2025-07-10 27.75 27.75 26.10 26.69 0.2M
2025-07-09 27.88 27.95 27.40 27.75 0.0M
2025-07-08 27.20 28.50 26.76 27.76 0.2M
2025-07-07 27.89 28.45 27.05 27.15 0.1M
2025-07-04 25.39 28.95 25.20 27.84 0.2M
2025-07-03 27.49 27.49 24.35 25.56 0.1M
2025-07-02 27.32 27.33 26.30 26.63 0.1M
2025-07-01 27.60 27.60 25.55 26.78 0.1M
2025-06-30 27.40 27.70 26.56 27.08 0.1M
2025-06-27 27.74 27.74 26.10 26.46 0.2M
2025-06-26 27.75 28.50 26.35 27.61 0.2M
2025-06-25 26.11 27.50 25.84 26.97 0.1M
2025-06-24 26.96 26.96 25.85 25.98 0.1M
2025-06-23 25.67 26.30 25.61 25.96 0.1M
2025-06-20 25.55 26.18 25.51 25.67 0.0M
2025-06-19 26.40 26.78 25.71 25.85 0.1M
2025-06-18 27.00 27.00 26.01 26.11 0.1M
2025-06-17 27.56 27.56 25.75 26.25 0.1M
2025-06-16 27.16 27.35 26.80 26.94 0.0M
2025-06-13 27.10 27.66 26.60 27.29 0.0M
2025-06-12 27.80 27.95 27.10 27.17 0.1M
2025-06-11 28.20 28.20 27.50 27.71 0.0M
2025-06-10 28.20 28.20 27.33 27.82 0.1M
2025-06-09 27.99 27.99 26.95 27.33 0.1M
2025-06-06 27.11 28.10 26.20 27.02 0.1M
2025-06-05 28.36 28.36 27.01 27.09 0.1M
2025-06-04 28.06 28.20 27.06 27.99 0.1M
2025-06-03 28.50 28.64 27.50 27.53 0.1M
2025-06-02 27.75 28.50 27.31 28.26 0.1M
2025-05-30 27.90 28.11 27.25 27.75 0.1M
2025-05-29 27.88 28.54 27.10 28.06 0.1M
2025-05-28 27.25 28.29 26.36 27.07 0.1M
2025-05-27 29.28 29.28 26.16 27.25 0.1M
2025-05-26 28.97 29.34 27.15 28.02 0.1M
2025-05-23 27.99 28.58 27.58 28.05 0.1M
2025-05-22 27.50 27.65 26.81 27.46 0.1M
2025-05-21 27.28 27.28 26.01 26.58 0.1M
2025-05-20 28.00 28.05 26.00 26.13 0.1M
2025-05-19 27.90 27.90 27.05 27.43 0.1M
2025-05-16 27.50 28.00 26.16 27.45 0.1M
2025-05-15 27.80 27.80 26.00 27.20 0.1M
2025-05-14 25.55 27.75 25.27 26.93 0.1M
2025-05-13 25.46 26.18 25.10 25.55 0.0M
2025-05-12 24.80 26.91 24.80 25.45 0.0M
2025-05-09 24.02 24.99 23.56 24.63 0.0M
2025-05-08 25.66 25.66 24.10 24.59 0.0M
2025-05-07 24.52 25.25 24.05 24.28 0.1M
2025-05-06 26.00 26.00 24.25 24.52 0.1M
2025-05-05 26.88 26.88 25.70 25.84 0.0M
2025-05-02 26.74 26.74 25.30 25.91 0.0M
2025-04-30 25.80 27.00 25.35 25.44 0.0M
2025-04-29 25.60 27.32 25.55 25.70 0.0M
2025-04-28 26.52 26.94 25.65 25.76 0.0M
2025-04-25 28.78 28.78 25.81 26.52 0.1M
2025-04-24 28.40 28.40 26.50 27.15 0.1M
2025-04-23 28.00 28.54 27.41 27.73 0.1M
2025-04-22 27.50 28.84 26.39 28.00 0.1M
2025-04-21 27.16 27.79 26.31 27.21 0.1M
2025-04-17 27.25 27.85 26.19 27.03 0.1M
2025-04-16 25.22 27.15 24.55 26.88 0.2M
2025-04-15 24.24 25.00 24.24 24.55 0.1M
2025-04-11 23.03 24.65 23.03 24.25 0.1M
2025-04-09 21.96 22.75 21.40 22.58 0.1M
2025-04-08 22.22 22.22 21.03 21.62 0.1M
2025-04-07 23.25 23.25 20.20 21.16 0.2M
2025-04-04 23.90 24.40 23.03 23.21 0.2M
2025-04-03 24.40 25.37 23.75 24.02 0.2M
2025-04-02 24.37 24.55 22.70 24.39 0.2M
2025-04-01 22.90 24.60 22.63 24.37 0.2M
2025-03-28 20.66 23.35 19.97 22.60 0.6M
2025-03-27 20.90 21.25 19.56 19.78 1.2M
2025-03-26 23.02 23.02 20.50 20.67 0.3M
2025-03-25 23.00 23.45 22.02 22.29 0.1M
2025-03-24 23.15 23.25 22.41 22.79 0.1M
2025-03-21 23.30 23.60 22.05 22.29 0.3M
2025-03-20 22.15 23.30 21.99 22.95 0.2M
2025-03-19 21.40 22.30 21.25 21.85 0.3M
2025-03-18 22.45 22.99 20.35 21.22 0.4M
2025-03-17 22.50 22.83 22.24 22.41 0.2M
2025-03-13 23.12 23.12 22.17 22.30 0.2M
2025-03-12 24.25 24.25 22.10 22.35 0.3M
2025-03-11 23.09 24.80 23.00 23.32 0.3M
2025-03-10 26.20 26.21 23.69 24.18 0.2M
2025-03-07 24.54 26.47 24.09 25.87 0.2M
2025-03-06 22.79 24.90 22.79 24.54 0.2M
2025-03-05 22.44 22.95 22.25 22.67 0.2M
2025-03-04 23.90 23.90 22.10 22.30 0.2M
2025-03-03 24.50 24.99 22.20 22.91 0.2M
2025-02-28 25.50 25.50 24.00 24.49 0.1M
2025-02-27 27.36 27.36 25.50 25.59 0.1M
2025-02-25 27.90 27.90 26.22 26.46 0.1M
2025-02-24 28.51 28.91 26.11 27.12 0.1M
2025-02-21 28.99 29.00 28.28 28.51 0.1M
2025-02-20 28.53 28.85 27.46 28.58 0.1M
2025-02-19 27.50 28.00 26.59 27.97 0.1M
2025-02-18 28.10 28.99 26.36 26.90 0.2M
2025-02-17 28.75 29.41 26.67 27.72 0.1M
2025-02-14 32.00 32.00 28.06 28.59 0.1M
2025-02-13 30.17 31.50 30.10 30.91 0.1M
2025-02-12 31.14 31.56 29.33 30.17 0.1M
2025-02-11 32.33 32.82 30.51 30.96 0.1M
2025-02-10 33.20 33.75 32.03 32.33 0.1M
2025-02-07 32.39 33.00 31.13 32.88 0.2M
2025-02-06 34.00 34.38 31.50 31.94 0.6M
2025-02-05 36.95 36.95 35.15 35.50 0.1M
2025-02-04 37.47 37.47 35.14 35.83 0.1M
2025-02-03 37.40 37.40 35.60 36.03 0.1M
2025-02-01 35.45 37.07 34.97 36.56 0.1M
2025-01-31 34.92 35.25 33.86 34.93 0.1M
2025-01-30 37.90 37.90 32.81 33.88 0.3M
2025-01-29 36.11 38.55 36.00 36.40 0.2M
2025-01-28 36.99 36.99 35.01 35.40 0.1M
2025-01-27 35.80 37.20 35.00 36.33 0.1M
2025-01-24 38.26 38.28 35.60 35.97 0.1M
2025-01-23 36.30 38.50 35.59 37.77 0.1M
2025-01-22 38.11 38.12 35.30 35.77 0.1M
2025-01-21 38.99 38.99 37.07 38.12 0.1M
2025-01-20 38.24 38.50 37.64 38.23 0.1M
2025-01-17 38.70 38.70 36.00 37.64 0.1M
2025-01-16 34.40 38.55 33.72 38.22 0.3M
2025-01-15 35.14 35.14 33.00 33.24 0.1M
2025-01-14 34.60 35.48 33.11 33.73 0.1M
2025-01-13 35.39 35.39 32.00 33.39 0.1M
2025-01-10 35.99 36.69 34.32 34.48 0.1M
2025-01-09 35.90 36.67 35.49 35.99 0.0M
2025-01-08 35.75 36.23 35.07 35.88 0.0M
2025-01-07 36.50 36.75 35.52 36.31 0.1M
2025-01-06 38.00 38.00 35.40 35.96 0.1M
2025-01-03 37.31 38.35 37.10 37.32 0.1M
2025-01-02 37.01 37.85 37.01 37.54 0.1M
2025-01-01 37.99 38.00 37.10 37.38 0.0M