Rajasthan Gases Ltd (RAJA)

RAJA
🏛️ 인도 →
38.63
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 8.58 8.58 8.07 8.49 0.0M
2022-12-29 8.25 8.59 8.01 8.49 0.0M
2022-12-28 8.04 8.60 7.83 8.40 0.0M
2022-12-27 8.94 8.94 8.10 8.20 0.0M
2022-12-26 8.96 8.96 8.52 8.52 0.0M
2022-12-23 9.05 9.05 8.96 8.96 0.0M
2022-12-22 9.06 9.49 9.06 9.43 0.0M
2022-12-21 9.60 9.60 9.53 9.53 0.0M
2022-12-20 9.54 9.54 9.00 9.46 0.0M
2022-12-19 9.05 9.59 9.05 9.28 0.0M
2022-12-16 9.15 9.64 9.15 9.15 0.0M
2022-12-15 9.70 9.70 9.15 9.26 0.0M
2022-12-14 9.65 9.65 9.10 9.44 0.0M
2022-12-13 9.55 9.69 9.00 9.57 0.0M
2022-12-12 9.83 9.83 9.30 9.35 0.0M
2022-12-09 9.78 9.78 9.38 9.72 0.0M
2022-12-08 9.36 9.77 9.35 9.68 0.0M
2022-12-07 9.65 9.79 9.28 9.78 0.0M
2022-12-06 9.84 9.84 9.29 9.42 0.0M
2022-12-05 9.85 9.85 9.23 9.77 0.0M
2022-12-02 9.84 9.84 9.21 9.70 0.0M
2022-12-01 9.79 9.79 9.30 9.66 0.0M
2022-11-30 10.11 10.11 9.16 9.33 0.0M
2022-11-29 9.70 9.71 9.12 9.63 0.0M
2022-11-28 9.25 9.87 9.12 9.25 0.0M
2022-11-25 9.29 9.49 9.10 9.40 0.0M
2022-11-24 9.16 9.78 9.16 9.17 0.0M
2022-11-23 9.99 9.99 9.31 9.44 0.0M
2022-11-22 9.75 9.98 9.21 9.80 0.0M
2022-11-21 9.55 9.79 9.00 9.56 0.0M
2022-11-18 9.50 10.10 9.18 9.33 0.0M
2022-11-17 9.75 10.00 9.61 9.62 0.0M
2022-11-16 9.10 9.75 8.91 9.61 0.0M
2022-11-15 8.85 9.30 8.71 9.29 0.0M
2022-11-14 9.30 9.50 8.81 9.01 0.0M
2022-11-11 9.74 9.77 8.85 9.12 0.0M
2022-11-10 9.40 9.67 8.75 9.31 0.0M
2022-11-09 9.90 9.99 9.11 9.21 0.0M
2022-11-07 9.75 9.99 9.05 9.58 0.0M
2022-11-04 10.32 10.32 9.36 9.52 0.0M
2022-11-03 9.65 9.93 9.00 9.83 0.0M
2022-11-02 9.63 9.67 9.21 9.46 0.0M
2022-11-01 9.20 9.42 9.20 9.21 0.0M
2022-10-31 9.60 9.70 8.95 8.98 0.0M
2022-10-28 8.80 9.41 8.53 9.41 0.0M
2022-10-27 9.60 9.60 8.95 8.97 0.0M
2022-10-25 9.38 9.41 8.53 9.41 0.0M
2022-10-24 8.75 8.97 8.13 8.97 0.0M
2022-10-21 9.15 9.37 8.49 8.55 0.0M
2022-10-20 8.85 8.95 8.23 8.93 0.0M
2022-10-19 8.55 9.45 8.55 8.66 0.0M
2022-10-18 9.55 9.55 8.87 9.00 0.0M
2022-10-17 9.20 9.45 9.20 9.33 0.0M
2022-10-14 9.05 9.05 8.84 9.00 0.0M
2022-10-13 8.83 8.83 8.63 8.83 0.0M
2022-10-12 8.41 8.42 8.41 8.41 0.0M
2022-10-11 8.41 8.42 8.41 8.41 0.0M
2022-10-10 8.23 8.23 8.23 8.23 0.0M
2022-10-06 7.84 7.84 7.84 7.84 0.0M
2022-10-03 8.25 8.25 8.25 8.25 0.0M
2022-09-29 8.28 8.68 8.28 8.68 0.0M
2022-09-23 7.89 8.28 7.89 8.28 0.0M
2022-09-22 7.50 7.89 7.50 7.89 0.0M
2022-09-21 7.89 7.89 7.89 7.89 0.0M
2022-09-20 8.30 8.30 8.30 8.30 0.0M
2022-09-19 8.30 8.73 8.30 8.73 0.0M
2022-09-16 8.73 8.73 8.73 8.73 0.0M
2022-09-14 9.18 9.18 9.18 9.18 0.0M
2022-09-12 9.66 9.66 9.66 9.66 0.0M
2022-09-05 10.16 10.16 10.16 10.16 0.0M
2022-08-22 10.69 10.69 10.69 10.69 0.0M
2022-07-20 11.24 11.80 11.24 11.24 0.0M
2022-07-19 10.71 11.24 10.71 11.24 0.0M
2022-07-18 10.71 10.71 10.71 10.71 0.0M
2022-07-15 10.20 10.20 10.20 10.20 0.0M
2022-07-14 9.72 9.72 9.72 9.72 0.0M
2022-07-13 9.26 9.26 9.26 9.26 0.0M
2022-07-12 8.82 8.82 8.82 8.82 0.0M
2022-07-11 8.00 8.40 8.00 8.40 0.0M
2022-07-08 8.10 8.10 7.76 8.00 0.0M
2022-07-07 8.16 8.16 8.16 8.16 0.0M
2022-07-06 7.78 8.16 7.40 8.16 0.0M
2022-07-05 7.41 7.78 7.41 7.78 0.0M
2022-07-01 7.41 7.41 7.41 7.41 0.0M
2022-06-30 7.41 7.41 7.41 7.41 0.0M
2022-06-29 7.41 7.41 7.41 7.41 0.0M
2022-06-27 8.00 8.00 7.41 7.41 0.0M
2022-06-24 8.27 8.27 7.80 7.80 0.0M
2022-06-23 7.88 7.88 7.88 7.88 0.0M
2022-06-21 7.90 7.90 7.89 7.89 0.0M
2022-06-20 7.90 7.90 7.90 7.90 0.0M
2022-06-16 8.05 8.05 7.98 7.98 0.0M
2022-06-15 8.40 8.40 8.40 8.40 0.0M
2022-06-14 8.40 8.40 8.40 8.40 0.0M
2022-06-13 8.48 8.48 8.48 8.48 0.0M
2022-06-03 8.48 8.48 8.48 8.48 0.0M
2022-06-01 8.50 8.50 8.49 8.49 0.0M
2022-05-30 8.52 8.52 8.11 8.11 0.0M
2022-05-26 8.53 8.53 8.53 8.53 0.0M
2022-05-16 8.13 8.13 8.13 8.13 0.0M
2022-05-10 8.55 8.55 8.55 8.55 0.0M
2022-05-04 8.99 8.99 8.99 8.99 0.0M
2022-05-02 9.03 9.03 9.03 9.03 0.0M
2022-04-29 9.50 9.50 9.50 9.50 0.0M
2022-04-13 10.00 10.00 9.75 9.75 0.0M
2022-04-12 10.17 10.17 10.00 10.00 0.0M
2022-04-11 11.19 11.19 10.19 10.19 0.0M
2022-04-08 10.66 10.66 10.66 10.66 0.0M
2022-04-07 10.16 10.16 10.16 10.16 0.0M
2022-04-06 9.68 9.68 9.68 9.68 0.0M
2022-04-05 9.22 9.22 9.22 9.22 0.0M
2022-04-04 8.79 8.79 8.79 8.79 0.0M
2022-04-01 8.38 8.38 8.38 8.38 0.0M
2022-03-31 7.99 7.99 7.99 7.99 0.0M
2022-03-30 7.61 7.61 7.61 7.61 0.0M
2022-03-29 7.25 7.25 7.25 7.25 0.0M
2022-03-28 6.91 6.91 6.91 6.91 0.0M
2022-03-25 6.59 6.59 6.59 6.59 0.0M
2022-03-24 6.28 6.28 6.28 6.28 0.0M
2022-03-23 5.99 5.99 5.99 5.99 0.0M
2022-03-22 5.71 5.71 5.71 5.71 0.0M
2022-03-21 5.44 5.44 5.44 5.44 0.0M
2022-03-16 5.15 5.19 5.15 5.19 0.0M
2022-03-15 5.04 5.04 5.04 5.04 0.0M
2022-03-14 5.30 5.30 5.30 5.30 0.0M
2022-03-10 5.56 5.56 5.56 5.56 0.0M
2022-03-09 5.85 5.85 5.85 5.85 0.0M
2022-03-03 5.06 5.58 5.06 5.58 0.0M
2022-02-28 5.32 5.32 5.32 5.32 0.0M
2022-02-25 5.07 5.07 5.07 5.07 0.0M
2022-02-24 4.37 4.83 4.37 4.83 0.0M
2022-02-23 4.60 4.60 4.60 4.60 0.0M
2022-02-18 4.76 4.77 4.76 4.77 0.0M
2022-02-17 4.96 4.96 4.95 4.95 0.0M
2022-02-16 5.20 5.20 5.20 5.20 0.0M
2022-02-15 5.31 5.31 5.31 5.31 0.0M
2022-02-14 5.58 5.58 5.58 5.58 0.0M
2022-02-11 6.16 6.16 5.87 5.87 0.0M
2022-02-10 5.87 6.47 5.87 5.87 0.0M
2022-02-09 6.17 6.17 6.17 6.17 0.0M
2022-02-08 6.49 6.49 6.49 6.49 0.0M
2022-02-07 6.83 6.83 6.83 6.83 0.0M
2022-02-04 7.18 7.18 7.18 7.18 0.0M
2022-02-03 7.55 7.55 7.55 7.55 0.0M
2022-02-02 7.94 7.94 7.94 7.94 0.0M
2022-02-01 8.35 8.35 8.35 8.35 0.0M
2022-01-31 8.78 8.78 8.78 8.78 0.0M
2022-01-28 9.24 9.24 9.24 9.24 0.0M
2022-01-27 9.72 9.72 9.72 9.72 0.0M
2022-01-25 11.29 11.29 10.23 10.23 0.0M
2022-01-24 10.76 10.76 10.76 10.76 0.0M
2022-01-21 10.25 10.25 10.25 10.25 0.0M
2022-01-20 9.77 9.77 9.77 9.77 0.0M
2022-01-19 9.31 9.31 9.31 9.31 0.0M
2022-01-18 8.87 8.87 8.87 8.87 0.0M
2022-01-17 8.45 8.45 8.45 8.45 0.0M
2022-01-14 8.05 8.05 8.05 8.05 0.0M
2022-01-13 7.67 7.67 7.67 7.67 0.0M
2022-01-12 7.31 7.31 7.31 7.31 0.0M
2022-01-11 6.97 6.97 6.97 6.97 0.0M
2022-01-10 6.64 6.64 6.64 6.64 0.0M
2022-01-07 6.33 6.33 6.33 6.33 0.0M
2022-01-06 5.56 6.14 5.56 6.14 0.0M
2022-01-05 6.24 6.24 5.85 5.85 0.0M
2022-01-04 5.77 6.36 5.76 5.95 0.0M
2022-01-03 6.06 6.06 6.06 6.06 0.0M