RAP Media

RAPC
🏛️ india →
40.00
Last Update: 2025-09-26
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
2021-12-31 18.05 19.35 18.05 19.30 0.0M
2021-12-30 19.40 20.00 18.45 18.45 0.0M
2021-12-29 19.40 19.40 19.40 19.40 0.0M
2021-12-28 20.00 20.00 18.45 18.50 0.0M
2021-12-27 18.50 19.40 18.50 19.40 0.0M
2021-12-24 16.80 18.50 16.80 18.50 0.0M
2021-12-23 17.65 17.65 17.65 17.65 0.0M
2021-12-22 17.40 18.00 17.40 18.00 0.0M
2021-12-21 19.90 19.90 18.30 18.30 0.0M
2021-12-20 18.50 19.35 17.90 19.25 0.0M
2021-12-17 18.60 18.60 18.60 18.60 0.0M
2021-12-16 17.75 17.75 17.75 17.75 0.0M
2021-12-15 16.95 16.95 16.95 16.95 0.0M
2021-12-14 16.15 16.15 16.15 16.15 0.0M
2021-12-13 15.40 15.40 15.40 15.40 0.0M
2021-12-10 14.70 14.70 14.70 14.70 0.0M
2021-12-09 14.00 14.00 13.60 14.00 0.0M
2021-12-03 14.00 14.00 14.00 14.00 0.0M
2021-12-02 14.65 14.65 14.65 14.65 0.0M
2021-12-01 16.20 16.20 15.40 15.40 0.0M
2021-11-30 16.20 16.20 16.20 16.20 0.0M
2021-11-29 17.05 17.05 17.05 17.05 0.0M
2021-11-26 15.75 16.50 15.50 16.50 0.0M
2021-11-25 15.75 15.75 15.75 15.75 0.0M
2021-11-24 16.50 16.50 16.50 16.50 0.0M
2021-11-23 16.35 16.50 16.35 16.50 0.0M
2021-11-22 17.15 17.20 17.15 17.20 0.0M
2021-11-18 17.15 18.00 17.15 18.00 0.0M
2021-11-17 18.00 18.00 18.00 18.00 0.0M
2021-11-16 18.95 18.95 18.90 18.90 0.0M
2021-11-15 19.20 19.20 18.80 18.80 0.0M
2021-11-12 18.00 18.80 17.90 18.80 0.0M
2021-11-11 18.80 18.80 18.80 18.80 0.0M
2021-11-10 18.20 19.70 17.90 17.95 0.0M
2021-11-09 19.20 19.20 18.70 18.80 0.0M
2021-11-08 17.25 18.35 17.25 18.30 0.0M
2021-11-03 18.10 18.10 17.50 17.50 0.0M
2021-11-02 19.90 19.95 18.05 18.05 0.0M
2021-11-01 18.35 19.10 18.35 19.00 0.0M
2021-10-29 18.20 18.20 18.20 18.20 0.0M
2021-10-28 18.15 18.15 18.15 18.15 0.0M
2021-10-27 18.15 18.15 18.15 18.15 0.0M
2021-10-26 18.10 18.10 18.10 18.10 0.0M
2021-10-25 19.00 19.00 17.95 18.01 0.0M
2021-10-22 18.75 18.85 18.75 18.85 0.0M
2021-10-21 19.73 21.50 19.72 19.72 0.0M
2021-10-20 21.73 21.73 19.67 20.74 0.0M
2021-10-19 20.70 20.70 20.55 20.70 0.0M
2021-10-18 19.72 19.72 19.72 19.72 0.0M
2021-10-14 18.79 18.79 18.79 18.79 0.0M
2021-10-13 17.90 17.90 17.90 17.90 0.0M
2021-10-12 16.75 17.05 16.75 17.05 0.0M
2021-10-11 16.24 16.24 16.24 16.24 0.0M
2021-10-08 15.47 15.47 15.47 15.47 0.0M
2021-10-07 14.74 14.74 14.74 14.74 0.0M
2021-10-06 14.04 14.04 14.04 14.04 0.0M
2021-10-04 13.38 13.38 13.38 13.38 0.0M
2021-09-30 12.75 12.75 12.75 12.75 0.0M
2021-09-28 13.30 13.30 12.15 12.15 0.0M
2021-09-27 12.70 12.70 12.70 12.70 0.0M
2021-09-24 13.30 14.00 13.30 13.35 0.0M
2021-09-23 13.50 14.00 13.50 14.00 0.0M
2021-09-17 12.75 13.50 12.75 13.50 0.0M
2021-09-16 13.40 13.40 13.40 13.40 0.0M
2021-09-15 13.90 13.90 13.90 13.90 0.0M
2021-09-14 14.45 14.45 14.15 14.25 0.0M
2021-09-13 14.10 14.45 14.10 14.45 0.0M
2021-09-09 15.45 15.45 14.05 14.75 0.0M
2021-09-08 14.80 14.80 14.75 14.75 0.0M
2021-09-07 15.50 16.30 15.50 15.50 0.0M
2021-09-06 16.30 16.50 16.30 16.30 0.0M
2021-09-03 17.15 17.15 17.15 17.15 0.0M
2021-08-31 18.60 18.60 18.05 18.05 0.0M
2021-08-27 17.35 19.00 17.35 18.95 0.0M
2021-08-26 18.25 18.25 18.25 18.25 0.0M
2021-08-25 17.40 18.95 17.40 17.40 0.0M
2021-08-24 20.15 20.15 18.30 18.30 0.0M
2021-08-23 18.10 19.90 18.10 19.25 0.0M
2021-08-20 19.00 19.25 17.55 19.05 0.0M
2021-08-18 17.85 19.55 17.85 18.45 0.0M
2021-08-17 18.50 19.25 17.45 18.75 0.0M
2021-08-16 17.00 18.35 17.00 18.35 0.0M
2021-08-13 18.05 18.05 17.50 17.50 0.0M
2021-08-11 18.05 18.05 18.05 18.05 0.0M
2021-08-10 19.00 19.00 17.20 19.00 0.0M
2021-08-09 17.00 18.10 17.00 18.10 0.0M
2021-08-06 17.00 18.00 16.95 17.25 0.0M
2021-08-05 17.05 17.95 17.05 17.80 0.0M
2021-08-04 17.10 17.10 17.10 17.10 0.0M
2021-08-03 17.10 17.10 17.10 17.10 0.0M
2021-08-02 15.55 17.10 15.55 16.90 0.0M
2021-07-30 16.35 16.35 16.35 16.35 0.0M
2021-07-29 15.60 16.00 15.60 16.00 0.0M
2021-07-28 15.25 15.25 15.25 15.25 0.0M
2021-07-27 13.95 14.85 13.45 14.85 0.0M
2021-07-26 14.00 14.15 12.90 14.15 0.0M
2021-07-23 12.30 13.50 12.30 13.50 0.0M
2021-07-22 11.75 12.90 11.75 12.90 0.0M
2021-07-20 12.80 13.40 12.35 12.35 0.0M
2021-07-19 12.90 13.55 12.90 12.90 0.0M
2021-07-16 13.55 13.55 13.55 13.55 0.0M
2021-07-15 14.25 14.25 14.25 14.25 0.0M
2021-07-14 15.45 15.45 15.00 15.00 0.0M
2021-07-08 15.75 15.75 15.75 15.75 0.0M
2021-07-07 16.55 16.55 16.55 16.55 0.0M
2021-07-06 16.55 16.55 16.55 16.55 0.0M
2021-07-05 17.20 17.40 17.20 17.40 0.0M
2021-07-01 17.20 18.45 17.20 18.10 0.0M
2021-06-30 18.30 19.19 18.05 18.09 0.0M
2021-06-29 19.56 19.56 17.71 19.00 0.0M
2021-06-28 17.50 18.63 16.90 18.63 0.0M
2021-06-25 16.90 17.81 16.15 17.75 0.0M
2021-06-24 15.69 17.00 15.68 16.97 0.0M
2021-06-23 16.75 16.75 15.19 16.50 0.0M
2021-06-22 16.01 16.01 14.50 15.98 0.0M
2021-06-21 14.53 15.25 13.81 15.25 0.0M
2021-06-18 14.53 14.53 13.24 14.53 0.0M
2021-06-17 13.84 13.84 13.84 13.84 0.0M
2021-06-16 12.75 13.27 12.75 13.19 0.0M
2021-06-15 13.24 13.90 12.60 12.64 0.0M
2021-06-14 11.98 13.24 11.98 13.24 0.0M
2021-06-11 12.01 12.61 11.41 12.61 0.0M
2021-06-10 10.87 12.01 10.87 12.01 0.0M
2021-06-09 10.90 11.44 10.90 11.44 0.0M
2021-06-07 10.39 10.90 10.39 10.90 0.0M
2021-06-04 9.70 10.39 9.70 10.39 0.0M
2021-06-03 9.80 10.18 9.80 9.90 0.0M
2021-06-02 9.70 9.70 9.70 9.70 0.0M
2021-06-01 9.70 9.70 9.51 9.70 0.0M
2021-05-31 10.00 10.00 10.00 10.00 0.0M
2021-05-28 10.65 10.65 10.30 10.35 0.0M
2021-05-27 9.55 10.19 9.25 10.15 0.0M
2021-05-26 9.71 9.71 9.71 9.71 0.0M
2021-05-25 9.20 9.25 8.76 9.25 0.0M
2021-05-24 9.20 9.60 9.20 9.22 0.0M
2021-05-21 9.15 9.15 9.15 9.15 0.0M
2021-05-19 9.10 9.10 9.10 9.10 0.0M
2021-05-18 9.10 9.10 9.05 9.05 0.0M
2021-05-17 9.70 9.70 9.04 9.04 0.0M
2021-05-14 10.00 10.00 9.51 9.51 0.0M
2021-05-12 9.98 9.98 9.51 9.96 0.0M
2021-05-11 8.61 9.51 8.61 9.51 0.0M
2021-05-10 8.65 9.06 8.20 9.06 0.0M
2021-05-07 8.60 8.63 7.85 8.63 0.0M
2021-05-06 8.22 8.22 8.22 8.22 0.0M
2021-05-05 8.55 8.55 8.13 8.20 0.0M
2021-05-04 8.55 8.55 8.55 8.55 0.0M
2021-05-03 9.04 9.45 8.60 9.00 0.0M
2021-04-30 9.51 9.96 9.02 9.03 0.0M
2021-04-29 10.00 10.47 9.49 9.49 0.0M
2021-04-28 9.98 9.98 9.98 9.98 0.0M
2021-04-27 9.98 9.98 9.98 9.98 0.0M
2021-04-26 11.00 11.00 10.50 10.50 0.0M
2021-04-23 10.98 10.98 10.98 10.98 0.0M
2021-04-22 11.55 11.55 11.55 11.55 0.0M
2021-04-20 11.55 11.55 11.55 11.55 0.0M
2021-04-19 11.55 11.55 11.55 11.55 0.0M
2021-04-16 12.15 12.15 12.15 12.15 0.0M
2021-04-15 12.78 12.78 12.78 12.78 0.0M
2021-04-13 13.45 13.45 13.45 13.45 0.0M
2021-04-12 12.50 12.84 12.48 12.84 0.0M
2021-04-09 11.65 12.23 11.65 12.23 0.0M
2021-04-08 11.65 11.65 11.65 11.65 0.0M
2021-04-07 11.81 11.81 11.10 11.10 0.0M
2021-03-24 11.25 11.25 11.25 11.25 0.0M
2021-03-23 11.25 11.25 11.25 11.25 0.0M
2021-03-22 11.55 11.55 10.50 11.00 0.0M
2021-03-19 11.00 11.00 11.00 11.00 0.0M
2021-03-18 10.60 10.60 10.60 10.60 0.0M
2021-03-17 10.19 10.19 9.30 10.19 0.0M
2021-03-16 9.71 9.71 9.71 9.71 0.0M
2021-03-15 9.25 9.25 9.25 9.25 0.0M
2021-03-12 10.20 10.20 9.25 9.25 0.0M
2021-03-10 9.72 9.72 9.72 9.72 0.0M
2021-03-09 8.38 9.26 8.38 9.26 0.0M
2021-03-08 8.82 8.82 8.00 8.82 0.0M
2021-03-05 8.40 8.40 8.40 8.40 0.0M
2021-03-04 8.00 8.00 8.00 8.00 0.0M
2021-03-02 8.00 8.00 8.00 8.00 0.0M
2021-03-01 8.12 8.14 8.12 8.14 0.0M
2021-02-25 7.76 7.76 7.76 7.76 0.0M
2021-02-24 8.55 8.55 8.16 8.16 0.0M
2021-02-23 9.45 9.45 8.55 8.55 0.0M
2021-02-22 9.00 9.00 9.00 9.00 0.0M
2021-02-19 8.58 8.58 8.58 8.58 0.0M
2021-02-18 9.03 9.03 9.03 9.03 0.0M
2021-02-17 9.50 9.50 9.50 9.50 0.0M
2021-02-16 10.00 10.00 10.00 10.00 0.0M
2021-02-15 9.53 9.53 9.53 9.53 0.0M
2021-02-12 9.08 9.08 9.08 9.08 0.0M
2021-02-11 8.24 8.65 8.24 8.65 0.0M
2021-02-10 8.24 8.24 8.24 8.24 0.0M
2021-02-09 7.85 7.85 7.85 7.85 0.0M
2021-02-08 8.26 8.26 8.26 8.26 0.0M
2021-02-03 8.69 8.69 8.69 8.69 0.0M
2021-01-29 8.86 8.86 8.86 8.86 0.0M
2021-01-21 9.04 9.04 9.04 9.04 0.0M
2021-01-20 9.22 9.22 9.22 9.22 0.0M
2021-01-19 9.32 9.40 9.32 9.40 0.0M
2021-01-18 9.51 9.51 9.51 9.51 0.0M
2021-01-13 9.70 9.70 9.70 9.70 0.0M
2021-01-12 9.89 9.89 9.89 9.89 0.0M
2021-01-07 9.89 9.89 9.89 9.89 0.0M
2021-01-06 10.09 10.09 10.09 10.09 0.0M
2021-01-05 10.29 10.29 10.29 10.29 0.0M
2021-01-04 10.29 10.29 10.29 10.29 0.0M
2021-01-01 10.49 10.49 10.49 10.49 0.0M