Raj Packaging Industries Ltd (RJPI)

RJPI
🏛️ 인도 →
32.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 54.05 55.05 53.10 55.00 0.0M
2022-12-29 57.50 57.50 55.00 55.05 0.0M
2022-12-28 59.95 59.95 54.60 56.05 0.0M
2022-12-27 59.90 60.95 58.00 58.15 0.0M
2022-12-26 60.10 60.10 57.20 58.80 0.0M
2022-12-23 56.00 61.00 50.50 60.05 0.0M
2022-12-22 58.60 61.00 56.00 56.00 0.0M
2022-12-21 60.00 62.00 58.60 59.00 0.0M
2022-12-20 63.70 63.70 59.50 61.35 0.0M
2022-12-19 63.15 67.70 61.40 64.00 0.0M
2022-12-16 65.10 65.10 63.05 63.65 0.0M
2022-12-15 67.00 67.95 65.00 65.10 0.0M
2022-12-14 66.50 66.50 63.50 65.05 0.0M
2022-12-13 63.60 68.00 62.35 65.45 0.0M
2022-12-12 66.00 69.00 63.00 64.20 0.0M
2022-12-09 73.75 73.75 68.10 68.55 0.0M
2022-12-08 73.40 73.40 67.05 71.60 0.0M
2022-12-07 74.65 75.00 70.25 71.55 0.0M
2022-12-06 71.00 73.00 68.05 71.30 0.0M
2022-12-05 60.00 70.00 56.05 68.05 0.1M
2022-12-02 65.75 65.75 59.05 60.20 0.0M
2022-12-01 65.85 68.90 63.30 64.30 0.0M
2022-11-30 59.90 63.00 55.00 61.85 0.0M
2022-11-29 51.45 59.00 49.05 57.45 0.0M
2022-11-28 48.90 54.00 45.10 51.45 0.0M
2022-11-25 49.60 49.60 46.75 48.90 0.1M
2022-11-24 49.85 49.85 46.40 48.10 0.0M
2022-11-23 46.35 50.00 45.15 48.35 0.0M
2022-11-22 45.95 46.50 44.25 46.35 0.0M
2022-11-21 45.80 46.35 43.05 45.75 0.0M
2022-11-18 45.80 45.80 42.15 44.55 0.0M
2022-11-17 46.95 49.00 43.05 43.85 0.0M
2022-11-16 38.05 46.95 37.85 46.25 0.1M
2022-11-15 38.55 39.90 37.05 39.15 0.0M
2022-11-14 41.10 42.85 38.05 38.45 0.0M
2022-11-11 43.80 45.00 43.00 44.00 0.0M
2022-11-10 43.50 45.95 42.30 43.80 0.0M
2022-11-09 44.45 44.95 43.25 43.35 0.0M
2022-11-07 41.80 46.50 41.80 44.60 0.0M
2022-11-04 42.00 43.00 41.10 42.20 0.0M
2022-11-03 42.00 43.00 41.05 41.55 0.0M
2022-11-02 41.00 44.00 40.05 41.90 0.0M
2022-11-01 42.70 43.75 40.00 40.60 0.0M
2022-10-31 41.00 42.80 41.00 42.45 0.1M
2022-10-28 42.35 42.70 41.00 41.90 0.0M
2022-10-27 40.50 42.50 40.10 42.15 0.0M
2022-10-25 40.85 42.00 40.10 40.85 0.0M
2022-10-24 40.00 42.00 39.30 41.05 0.0M
2022-10-21 40.00 42.80 39.05 39.20 0.0M
2022-10-20 39.00 43.80 38.80 39.15 0.0M
2022-10-19 41.00 42.00 38.75 40.50 0.0M
2022-10-18 36.00 43.25 36.00 40.45 0.0M
2022-10-17 36.00 37.75 36.00 36.05 0.0M
2022-10-14 37.00 37.00 35.00 35.30 0.0M
2022-10-13 38.40 38.40 36.10 36.20 0.0M
2022-10-12 37.50 38.00 35.55 37.10 0.0M
2022-10-11 36.90 37.40 34.85 36.70 0.0M
2022-10-10 38.00 38.00 34.00 36.70 0.0M
2022-10-07 34.40 37.70 34.00 36.75 0.0M
2022-10-06 35.90 36.10 33.95 34.40 0.0M
2022-10-04 35.40 35.45 33.80 35.05 0.0M
2022-10-03 33.60 35.45 33.60 34.85 0.0M
2022-09-30 33.05 34.80 33.05 33.60 0.0M
2022-09-29 35.50 35.50 33.00 34.70 0.0M
2022-09-28 34.20 34.20 32.75 33.05 0.0M
2022-09-27 34.95 34.95 32.80 33.85 0.0M
2022-09-26 35.95 35.95 32.55 33.25 0.0M
2022-09-23 34.00 35.95 33.50 33.50 0.0M
2022-09-22 33.95 39.80 32.70 34.90 0.0M
2022-09-21 34.10 34.50 33.05 33.65 0.0M
2022-09-20 33.95 34.80 32.75 33.55 0.0M
2022-09-19 33.15 34.40 33.00 33.95 0.0M
2022-09-16 32.55 33.70 32.50 32.50 0.0M
2022-09-15 32.95 34.25 32.70 33.80 0.0M
2022-09-14 34.35 34.35 31.65 31.70 0.0M
2022-09-13 33.70 34.85 32.65 33.70 0.0M
2022-09-12 34.00 34.00 32.50 33.70 0.0M
2022-09-09 34.10 34.80 32.60 32.70 0.0M
2022-09-08 32.25 34.60 32.25 33.80 0.0M
2022-09-07 34.00 34.00 32.00 32.20 0.0M
2022-09-06 32.15 33.10 31.65 33.05 0.0M
2022-09-05 32.95 32.95 31.50 32.00 0.0M
2022-09-02 32.45 32.50 31.25 32.05 0.0M
2022-09-01 32.00 33.20 29.85 31.25 0.0M
2022-08-30 33.70 33.70 31.25 33.05 0.0M
2022-08-29 30.80 33.00 30.80 33.00 0.0M
2022-08-26 33.85 33.85 32.75 33.05 0.0M
2022-08-25 34.00 34.00 32.50 32.85 0.0M
2022-08-24 32.80 34.50 30.35 33.65 0.0M
2022-08-23 30.70 32.65 29.70 31.60 0.0M
2022-08-22 30.80 30.85 29.10 30.70 0.0M
2022-08-19 31.85 31.85 30.25 31.40 0.0M
2022-08-18 29.60 32.50 29.60 31.85 0.0M
2022-08-17 31.90 33.00 31.50 31.55 0.0M
2022-08-16 31.40 31.90 30.85 31.90 0.0M
2022-08-12 32.00 32.00 29.60 31.65 0.0M
2022-08-11 31.40 32.80 30.40 30.60 0.0M
2022-08-10 30.50 33.00 30.40 30.60 0.0M
2022-08-08 30.95 31.80 30.50 31.55 0.0M
2022-08-05 30.90 31.45 28.70 30.55 0.0M
2022-08-04 30.10 31.35 25.30 30.90 0.0M
2022-08-03 30.35 31.50 29.20 29.30 0.0M
2022-08-02 30.30 30.90 29.30 30.30 0.0M
2022-08-01 31.55 31.55 26.65 29.30 0.0M
2022-07-29 33.75 33.75 31.50 32.55 0.0M
2022-07-28 33.50 34.40 32.00 32.50 0.0M
2022-07-27 32.75 33.15 31.40 32.90 0.0M
2022-07-26 32.85 34.00 31.00 32.10 0.0M
2022-07-25 34.70 34.70 32.20 32.20 0.0M
2022-07-22 32.40 35.70 32.00 33.60 0.0M
2022-07-21 33.00 33.00 30.70 30.95 0.0M
2022-07-20 35.00 35.00 31.80 31.80 0.0M
2022-07-19 32.00 33.75 30.30 33.55 0.0M
2022-07-18 31.00 31.00 30.10 30.90 0.0M
2022-07-15 33.00 33.00 29.00 29.55 0.0M
2022-07-14 31.75 31.75 29.40 29.65 0.0M
2022-07-13 30.50 32.95 30.25 31.75 0.0M
2022-07-12 31.50 36.00 30.50 31.75 0.0M
2022-07-11 28.75 30.95 28.70 30.00 0.0M
2022-07-08 30.90 30.90 29.50 29.50 0.0M
2022-07-07 31.00 31.00 29.90 29.90 0.0M
2022-07-06 29.95 29.95 29.90 29.90 0.0M
2022-07-05 30.90 30.90 28.85 29.00 0.0M
2022-07-04 29.60 30.40 29.60 30.00 0.0M
2022-07-01 31.00 31.00 28.00 29.00 0.0M
2022-06-30 31.00 32.00 29.90 31.00 0.0M
2022-06-29 31.80 31.80 29.00 31.00 0.0M
2022-06-28 31.00 31.00 29.00 29.00 0.0M
2022-06-27 29.00 34.00 28.50 29.10 0.0M
2022-06-24 30.70 30.70 27.30 29.00 0.0M
2022-06-23 31.50 31.50 29.80 29.80 0.0M
2022-06-22 31.25 31.25 28.30 30.50 0.0M
2022-06-21 30.90 30.90 28.45 30.60 0.0M
2022-06-20 33.50 33.50 29.05 29.75 0.0M
2022-06-17 29.40 34.80 28.55 30.10 0.0M
2022-06-16 32.50 32.50 30.00 30.00 0.0M
2022-06-15 29.50 32.55 29.50 31.20 0.0M
2022-06-14 32.95 32.95 28.70 29.20 0.0M
2022-06-13 32.70 32.70 29.70 30.25 0.0M
2022-06-10 33.95 33.95 29.60 30.00 0.0M
2022-06-09 30.60 31.60 29.30 31.45 0.0M
2022-06-08 31.95 31.95 29.75 30.50 0.0M
2022-06-07 31.00 31.00 28.90 30.30 0.0M
2022-06-06 29.90 30.80 28.70 30.80 0.0M
2022-06-03 30.95 30.95 29.20 30.00 0.0M
2022-06-02 29.95 30.50 28.70 30.50 0.0M
2022-06-01 30.95 30.95 29.00 29.95 0.0M
2022-05-31 31.00 31.70 29.00 29.95 0.0M
2022-05-30 31.25 34.50 31.20 31.75 0.0M
2022-05-27 32.40 32.40 31.10 32.00 0.0M
2022-05-26 32.70 32.70 31.00 32.40 0.0M
2022-05-25 33.35 33.35 30.70 31.75 0.0M
2022-05-24 33.00 33.00 30.25 31.85 0.0M
2022-05-23 35.00 35.00 31.40 31.80 0.0M
2022-05-20 34.30 34.30 31.10 32.15 0.0M
2022-05-19 32.65 32.65 29.00 29.65 0.0M
2022-05-18 33.75 33.75 31.55 32.10 0.0M
2022-05-17 30.85 34.45 30.85 32.00 0.0M
2022-05-16 32.00 32.00 31.20 32.00 0.0M
2022-05-13 30.90 33.30 30.80 32.25 0.0M
2022-05-12 31.80 31.80 28.55 29.60 0.0M
2022-05-11 31.40 32.75 30.10 30.45 0.0M
2022-05-10 32.00 33.50 31.20 32.30 0.0M
2022-05-09 33.70 33.80 31.90 31.95 0.0M
2022-05-06 33.00 34.70 30.05 33.70 0.0M
2022-05-05 33.50 34.50 33.10 33.90 0.0M
2022-05-04 33.50 34.60 33.40 33.45 0.0M
2022-05-02 34.00 34.55 32.60 32.80 0.0M
2022-04-29 33.55 35.40 33.05 34.35 0.0M
2022-04-28 34.10 34.90 34.10 34.10 0.0M
2022-04-27 35.90 35.90 33.70 35.40 0.0M
2022-04-26 35.50 36.40 34.10 35.00 0.0M
2022-04-25 35.00 35.85 33.35 34.20 0.0M
2022-04-22 37.95 37.95 32.00 35.55 0.0M
2022-04-21 35.65 38.00 35.65 37.25 0.0M
2022-04-20 36.00 37.50 35.70 36.10 0.0M
2022-04-19 36.00 36.50 35.20 35.40 0.0M
2022-04-18 35.15 37.40 35.15 35.90 0.0M
2022-04-13 35.70 36.40 35.05 35.15 0.0M
2022-04-12 36.90 36.90 35.20 35.70 0.0M
2022-04-11 37.50 37.50 34.70 35.65 0.0M
2022-04-08 36.00 36.90 35.50 36.55 0.0M
2022-04-07 34.55 36.70 34.55 36.10 0.0M
2022-04-06 35.55 35.85 34.50 35.30 0.0M
2022-04-05 35.00 36.40 35.00 35.50 0.0M
2022-04-04 38.00 38.50 34.40 35.85 0.0M
2022-04-01 36.40 36.40 34.00 35.25 0.0M
2022-03-31 33.65 36.70 33.50 34.35 0.0M
2022-03-30 36.65 36.65 33.40 34.55 0.0M
2022-03-29 34.90 34.95 33.30 33.35 0.0M
2022-03-28 36.40 37.00 33.50 33.65 0.0M
2022-03-25 34.65 35.00 33.30 33.70 0.0M
2022-03-24 35.95 36.50 35.80 36.00 0.0M
2022-03-23 37.45 37.45 35.25 36.00 0.0M
2022-03-22 35.80 38.00 35.05 36.35 0.0M
2022-03-21 34.20 36.00 34.20 34.80 0.0M
2022-03-17 38.50 38.50 35.55 35.90 0.0M
2022-03-16 36.00 36.00 35.00 36.00 0.0M
2022-03-15 36.85 37.00 34.45 34.50 0.0M
2022-03-14 34.20 34.50 33.70 34.00 0.0M
2022-03-11 35.85 38.00 33.30 34.20 0.0M
2022-03-10 33.65 36.00 33.00 35.80 0.0M
2022-03-09 33.00 34.90 32.70 34.85 0.0M
2022-03-08 34.10 34.75 31.55 32.70 0.0M
2022-03-07 38.40 38.40 32.25 34.75 0.0M
2022-03-04 34.90 36.00 32.55 35.15 0.0M
2022-03-03 35.70 36.00 34.00 34.90 0.0M
2022-03-02 35.90 35.90 32.50 33.10 0.0M
2022-02-28 28.50 33.60 28.50 33.45 0.0M
2022-02-25 33.00 33.00 30.15 30.55 0.0M
2022-02-24 36.45 36.45 30.15 30.50 0.0M
2022-02-23 33.50 33.85 33.20 33.20 0.0M
2022-02-22 33.65 33.80 31.25 31.80 0.0M
2022-02-21 36.25 36.25 33.05 33.80 0.0M
2022-02-18 36.95 37.95 36.10 36.50 0.0M
2022-02-17 38.00 38.00 35.75 36.20 0.0M
2022-02-16 37.15 38.00 35.10 36.90 0.0M
2022-02-15 35.55 36.95 35.00 36.40 0.0M
2022-02-14 36.00 37.90 35.55 35.55 0.0M
2022-02-11 39.20 39.20 34.40 38.70 0.0M
2022-02-10 34.00 37.30 32.70 36.00 0.0M
2022-02-09 36.50 36.50 33.40 33.95 0.0M
2022-02-08 36.00 36.00 33.60 33.95 0.0M
2022-02-07 38.10 38.10 34.05 35.95 0.0M
2022-02-04 34.55 35.80 34.25 34.75 0.0M
2022-02-03 37.00 37.90 35.25 35.95 0.0M
2022-02-02 36.45 36.45 34.85 36.25 0.0M
2022-02-01 34.00 35.70 34.00 34.85 0.0M
2022-01-31 34.00 34.00 32.40 34.00 0.0M
2022-01-28 32.40 32.40 31.30 32.40 0.0M
2022-01-27 32.70 32.90 30.80 30.90 0.0M
2022-01-25 32.00 32.85 30.20 31.70 0.0M
2022-01-24 32.60 32.90 31.30 31.75 0.0M
2022-01-21 32.25 34.45 32.10 32.65 0.0M
2022-01-20 33.20 34.45 33.10 33.60 0.0M
2022-01-19 32.55 34.70 32.40 33.50 0.0M
2022-01-18 35.00 35.55 33.60 33.85 0.0M
2022-01-17 36.85 36.85 33.75 33.90 0.0M
2022-01-14 34.55 36.65 34.55 35.40 0.0M
2022-01-13 34.45 35.50 34.45 34.95 0.0M
2022-01-12 39.70 39.70 36.00 36.25 0.0M
2022-01-11 37.80 37.85 34.25 37.85 0.0M
2022-01-10 36.05 36.05 35.10 36.05 0.0M
2022-01-07 34.35 34.35 31.15 34.35 0.0M
2022-01-06 32.75 32.75 32.05 32.75 0.0M
2022-01-05 31.20 31.20 31.00 31.20 0.0M
2022-01-04 29.75 29.75 29.75 29.75 0.0M
2022-01-03 28.00 28.35 28.00 28.35 0.0M