Rasi Electrodes Ltd

RAEL
🏛️ india →
17.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 18.45 18.99 18.45 18.99 0.8K
09:30 18.88 18.88 18.55 18.73 0.4K
09:35 18.69 18.69 18.69 18.69 0.0K
09:40 18.69 18.69 18.50 18.50 0.5K
09:55 18.50 18.50 18.50 18.50 0.1K
10:00 18.50 18.85 18.50 18.85 0.3K
10:05 18.71 18.71 18.29 18.29 0.2K
10:15 18.29 18.29 18.29 18.29 0.0K
10:20 18.31 18.31 18.31 18.31 0.1K
10:45 18.31 18.31 18.25 18.25 0.8K
10:50 18.30 18.30 18.30 18.30 0.8K
10:55 18.12 18.12 18.12 18.12 0.2K
11:00 18.27 18.27 18.27 18.27 0.0K
11:05 17.76 17.80 17.71 17.76 10.0K
11:10 17.76 17.76 17.72 17.76 1.1K
11:15 17.76 17.76 17.76 17.76 0.5K
11:20 17.76 17.76 17.72 17.76 1.4K
11:25 17.76 17.76 17.76 17.76 0.3K
11:30 17.76 17.76 17.76 17.76 0.2K
11:35 17.76 17.76 17.76 17.76 0.2K
11:40 17.76 17.76 17.76 17.76 1.5K
11:45 17.76 17.76 17.76 17.76 1.9K
11:50 17.76 17.76 17.76 17.76 0.0K
11:55 17.76 17.76 17.76 17.76 0.0K
12:00 17.76 17.76 17.76 17.76 1.3K
12:05 17.76 17.76 17.76 17.76 0.0K
12:25 17.76 17.76 17.76 17.76 2.0K
12:30 17.76 17.76 17.76 17.76 0.7K
12:35 17.76 17.76 17.76 17.76 0.0K
12:40 17.73 17.76 17.73 17.76 0.1K
12:45 17.76 17.76 17.73 17.73 0.2K
12:50 17.76 17.76 17.76 17.76 1.0K
13:00 17.76 17.76 17.76 17.76 5.5K
13:05 17.76 17.76 17.76 17.76 1.6K
13:10 17.76 17.76 17.76 17.76 2.8K
13:15 17.76 17.99 17.76 17.98 2.2K
13:30 18.10 18.10 17.80 17.80 1.7K
13:35 18.03 18.03 18.03 18.03 0.0K
13:40 18.03 18.10 18.03 18.09 1.7K
14:00 17.82 17.82 17.82 17.82 0.2K
14:15 17.82 18.00 17.82 18.00 0.2K
14:20 18.00 18.15 18.00 18.15 0.2K
14:40 18.08 18.08 17.85 17.85 10.8K
14:45 17.85 17.85 17.85 17.85 0.0K
14:50 17.99 17.99 17.95 17.95 0.4K
15:00 17.95 17.95 17.95 17.95 0.3K
15:05 17.95 17.95 17.95 17.95 0.2K
15:10 18.04 18.04 18.04 18.04 0.1K
15:15 17.70 17.70 17.70 17.70 11.3K
15:20 17.93 17.93 17.93 17.93 0.0K
15:25 17.75 17.90 17.70 17.73 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 17.80 17.80 17.30 17.46 0.0M
2025-09-30 17.79 17.79 17.10 17.42 0.0M
2025-09-29 17.01 18.00 17.01 17.35 0.0M
2025-09-26 17.66 17.80 17.00 17.13 0.0M
2025-09-25 17.74 18.13 17.60 17.73 0.0M
2025-09-24 18.45 18.99 17.70 17.73 0.1M
2025-09-23 18.00 18.87 18.00 18.26 0.0M
2025-09-22 19.09 19.09 18.16 18.20 0.0M
2025-09-19 18.75 18.94 18.54 18.69 0.0M
2025-09-18 18.60 18.97 18.01 18.62 0.0M
2025-09-17 18.75 18.90 18.65 18.79 0.0M
2025-09-16 18.00 18.75 18.00 18.49 0.0M
2025-09-15 18.50 18.50 17.73 18.20 0.0M
2025-09-12 17.72 18.48 17.72 18.28 0.0M
2025-09-11 18.19 18.60 17.51 18.06 0.0M
2025-09-10 18.40 18.75 18.13 18.16 0.0M
2025-09-09 18.34 18.70 17.55 18.47 0.0M
2025-09-08 18.06 19.89 18.06 18.27 0.0M
2025-09-05 18.99 19.05 18.60 18.65 0.0M
2025-09-04 18.90 19.24 18.48 18.60 0.0M
2025-09-03 19.24 19.24 18.66 18.81 0.0M
2025-09-02 19.00 19.80 18.12 18.86 0.0M
2025-09-01 18.10 19.48 18.10 18.84 0.0M
2025-08-29 19.09 19.09 18.06 18.43 0.0M
2025-08-28 18.90 18.90 18.01 18.25 0.0M
2025-08-26 18.72 18.74 18.39 18.46 0.0M
2025-08-25 18.46 18.98 18.37 18.70 0.0M
2025-08-22 20.41 20.41 18.78 18.93 0.0M
2025-08-21 20.05 20.19 19.64 19.76 0.0M
2025-08-20 19.51 20.25 19.51 19.96 0.0M
2025-08-19 19.00 20.50 19.00 19.93 0.0M
2025-08-18 19.42 20.24 19.15 19.46 0.0M
2025-08-14 18.71 19.55 18.30 19.00 0.0M
2025-08-13 18.69 19.73 18.11 18.62 0.0M
2025-08-12 19.66 20.39 18.91 19.17 0.0M
2025-08-11 19.65 21.39 19.65 20.07 0.0M
2025-08-08 18.00 20.50 18.00 19.96 0.0M
2025-08-07 18.00 18.69 18.00 18.36 0.0M
2025-08-06 18.80 19.25 18.00 18.16 0.0M
2025-08-05 18.99 18.99 18.50 18.70 0.0M
2025-08-04 18.60 19.15 18.01 18.78 0.0M
2025-08-01 19.00 19.45 18.20 18.60 0.0M
2025-07-31 19.00 19.74 18.60 19.08 0.0M
2025-07-30 19.20 19.89 19.20 19.36 0.0M
2025-07-29 19.21 19.90 19.21 19.63 0.0M
2025-07-28 20.58 20.99 19.60 19.91 0.0M
2025-07-25 21.29 21.58 20.21 20.58 0.0M
2025-07-24 21.50 21.60 21.00 21.29 0.0M
2025-07-23 21.56 21.89 21.56 21.60 0.0M
2025-07-22 22.40 22.40 21.51 21.58 0.1M
2025-07-21 21.56 22.45 21.00 21.58 0.0M
2025-07-18 19.80 21.05 19.80 20.90 0.0M
2025-07-17 20.32 20.85 20.06 20.54 0.0M
2025-07-16 19.36 20.32 19.10 20.32 0.0M
2025-07-15 19.51 19.87 19.10 19.36 0.0M
2025-07-14 19.61 20.11 19.25 19.69 0.0M
2025-07-11 21.09 21.09 20.05 20.11 0.0M
2025-07-10 19.60 20.67 19.60 20.36 0.0M
2025-07-09 20.50 20.70 20.21 20.49 0.0M
2025-07-08 19.94 20.43 19.41 20.28 0.0M
2025-07-07 20.60 20.78 19.27 20.04 0.0M
2025-07-04 19.90 19.90 19.16 19.89 0.0M
2025-07-03 19.51 19.51 19.51 19.51 0.0M
2025-07-02 19.10 19.13 19.10 19.13 0.0M
2025-07-01 18.40 18.76 18.40 18.76 0.0M
2025-06-30 18.51 18.55 18.40 18.40 0.0M
2025-06-27 18.46 18.51 18.45 18.51 0.0M
2025-06-26 18.46 18.46 18.11 18.46 0.0M
2025-06-25 18.46 18.46 18.46 18.46 0.0M
2025-06-24 17.78 18.10 17.78 18.10 0.0M
2025-06-23 18.11 18.11 17.75 17.75 0.0M
2025-06-20 18.47 18.47 18.11 18.11 0.0M
2025-06-19 18.80 18.80 18.43 18.47 0.0M
2025-06-18 19.19 19.19 18.80 18.80 0.0M
2025-06-17 19.30 19.30 19.15 19.18 0.0M
2025-06-16 19.26 19.30 19.26 19.30 0.0M
2025-06-13 19.65 19.65 19.65 19.65 0.0M
2025-06-12 20.05 20.09 20.05 20.05 0.0M
2025-06-11 19.55 19.70 19.55 19.70 0.0M
2025-06-10 19.88 19.93 19.46 19.46 0.0M
2025-06-09 19.80 20.10 19.80 19.85 0.0M
2025-06-06 19.76 19.82 19.76 19.77 0.0M
2025-06-05 20.16 20.16 20.16 20.16 0.0M
2025-06-04 20.57 20.57 20.57 20.57 0.0M
2025-06-03 20.98 20.98 20.98 20.98 0.0M
2025-06-02 21.40 21.40 21.40 21.40 0.0M
2025-05-30 23.60 23.60 21.71 21.83 0.0M
2025-05-29 21.18 22.91 21.18 22.85 0.0M
2025-05-28 21.52 21.91 21.13 21.88 0.0M
2025-05-27 20.27 21.20 19.50 20.87 0.0M
2025-05-26 20.00 20.27 19.52 20.27 0.0M
2025-05-23 19.60 20.18 19.20 19.31 0.0M
2025-05-22 19.59 19.96 19.15 19.64 0.0M
2025-05-21 19.65 19.94 18.82 19.70 0.0M
2025-05-20 19.64 19.94 19.00 19.73 0.0M
2025-05-19 19.95 19.95 18.48 19.65 0.0M
2025-05-16 19.40 19.87 18.63 19.45 0.0M
2025-05-15 19.25 19.25 17.96 19.12 0.0M
2025-05-14 18.75 19.00 18.40 18.90 0.0M
2025-05-13 18.65 18.66 18.01 18.56 0.0M
2025-05-12 17.01 17.86 17.01 17.86 0.0M
2025-05-09 17.50 17.62 16.85 17.01 0.0M
2025-05-08 18.07 18.15 17.31 17.73 0.0M
2025-05-07 17.12 18.30 17.12 18.07 0.0M
2025-05-06 18.69 18.92 17.98 18.02 0.0M
2025-05-05 18.66 19.19 18.22 18.92 0.0M
2025-05-02 18.88 19.19 18.17 18.66 0.0M
2025-04-30 19.27 19.27 18.36 18.97 0.0M
2025-04-29 19.37 19.40 18.65 19.27 0.0M
2025-04-28 18.88 19.43 18.65 18.99 0.0M
2025-04-25 19.35 19.70 18.49 18.89 0.0M
2025-04-24 19.50 19.85 19.10 19.46 0.0M
2025-04-23 19.51 19.70 18.55 19.60 0.0M
2025-04-22 19.55 19.55 19.11 19.51 0.0M
2025-04-21 18.25 19.55 18.25 19.26 0.0M
2025-04-17 18.10 19.16 18.10 19.14 0.0M
2025-04-16 18.16 18.65 17.50 18.61 0.0M
2025-04-15 18.49 18.49 17.43 18.00 0.0M
2025-04-11 17.50 18.73 17.50 18.16 0.0M
2025-04-09 17.97 18.40 17.61 17.85 0.0M
2025-04-08 17.90 18.97 17.82 18.34 0.0M
2025-04-07 18.00 18.20 17.21 17.96 0.0M
2025-04-04 19.19 19.19 18.35 18.82 0.0M
2025-04-03 18.90 19.30 18.36 19.04 0.0M
2025-04-02 17.95 19.50 17.90 18.92 0.0M
2025-04-01 17.38 18.00 16.52 17.77 0.1M
2025-03-28 17.45 17.58 16.10 16.69 0.2M
2025-03-27 17.90 18.05 17.16 17.43 0.1M
2025-03-26 19.17 19.17 17.10 17.85 0.1M
2025-03-25 19.30 19.45 17.58 18.75 0.1M
2025-03-24 18.56 19.65 18.56 19.17 0.1M
2025-03-21 19.49 19.60 18.60 18.88 0.1M
2025-03-20 19.15 19.88 18.80 19.00 0.1M
2025-03-19 19.20 19.96 18.04 19.15 0.1M
2025-03-18 18.62 19.75 18.34 19.02 0.1M
2025-03-17 20.22 20.22 18.50 18.66 0.1M
2025-03-13 19.95 20.00 19.27 19.70 0.0M
2025-03-12 20.14 20.48 19.60 19.75 0.1M
2025-03-11 20.20 20.60 20.01 20.14 0.0M
2025-03-10 21.79 21.80 20.15 20.44 0.0M
2025-03-07 20.69 21.30 20.00 21.20 0.1M
2025-03-06 20.45 21.00 20.30 20.79 0.0M
2025-03-05 19.75 20.48 19.50 20.30 0.1M
2025-03-04 19.90 20.50 18.30 19.37 0.1M
2025-03-03 20.38 21.63 19.32 20.71 0.0M
2025-02-28 20.99 20.99 19.65 20.40 0.1M
2025-02-27 22.10 22.50 20.21 20.54 0.0M
2025-02-25 22.65 22.65 21.60 21.99 0.0M
2025-02-24 22.70 22.79 21.11 22.19 0.0M
2025-02-21 23.77 23.77 23.01 23.17 0.0M
2025-02-20 24.55 24.55 23.00 23.34 0.0M
2025-02-19 23.84 24.70 21.81 24.29 0.0M
2025-02-18 21.76 23.40 20.00 22.73 0.1M
2025-02-17 24.70 24.70 20.40 20.74 0.2M
2025-02-14 26.90 26.90 24.60 24.66 0.0M
2025-02-13 26.80 27.47 25.02 25.59 0.0M
2025-02-12 27.10 27.10 24.25 25.53 0.0M
2025-02-11 27.12 28.20 26.50 26.57 0.0M
2025-02-10 29.43 29.43 27.16 27.57 0.0M
2025-02-07 29.90 29.98 29.05 29.43 0.0M
2025-02-06 29.24 29.98 28.25 29.00 0.0M
2025-02-05 28.00 28.98 28.00 28.88 0.0M
2025-02-04 28.25 29.26 27.50 27.87 0.0M
2025-02-03 28.85 28.85 27.55 27.65 0.0M
2025-02-01 28.02 29.00 27.56 28.19 0.0M
2025-01-31 28.30 29.00 27.05 28.06 0.0M
2025-01-30 27.76 28.94 27.76 28.31 0.0M
2025-01-29 27.99 28.79 26.55 27.76 0.0M
2025-01-28 27.96 27.96 26.11 27.32 0.0M
2025-01-27 29.28 29.30 26.11 27.15 0.1M
2025-01-24 29.01 29.99 29.01 29.42 0.0M
2025-01-23 30.22 30.72 29.00 29.53 0.0M
2025-01-22 30.00 30.44 28.02 29.63 0.0M
2025-01-21 31.22 31.83 29.00 29.97 0.0M
2025-01-20 30.71 31.68 30.63 31.21 0.0M
2025-01-17 32.43 32.43 30.30 30.89 0.0M
2025-01-16 30.40 32.92 30.21 31.05 0.0M
2025-01-15 30.65 30.69 29.21 30.00 0.0M
2025-01-14 29.90 30.84 28.80 29.93 0.0M
2025-01-13 31.00 31.00 28.80 28.92 0.0M
2025-01-10 31.50 31.95 30.00 30.51 0.0M
2025-01-09 32.35 32.59 30.00 30.61 0.0M
2025-01-08 33.10 33.10 31.30 31.72 0.0M
2025-01-07 30.90 33.43 30.90 32.59 0.0M
2025-01-06 34.80 34.80 30.02 31.09 0.1M
2025-01-03 30.50 34.90 30.50 33.86 0.2M
2025-01-02 29.75 31.48 29.75 30.78 0.0M
2025-01-01 29.53 31.00 29.53 30.22 0.0M