Rajnish Retail Ltd (RJNI)

RJNI
🏛️ 인도 →
8.11
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.50 10.99 10.21 10.55 0.0M
2024-12-30 10.84 11.30 9.42 10.70 0.1M
2024-12-27 10.40 10.90 10.20 10.65 0.1M
2024-12-26 11.08 11.48 9.12 10.07 0.5M
2024-12-24 11.08 11.49 11.00 11.11 0.1M
2024-12-23 12.25 12.38 10.07 11.08 0.5M
2024-12-20 12.23 12.28 12.00 12.07 0.3M
2024-12-19 12.15 12.15 12.04 12.05 0.2M
2024-12-18 12.18 12.44 12.00 12.04 0.7M
2024-12-17 11.69 13.16 11.07 11.81 1.1M
2024-12-16 11.32 11.78 11.01 11.46 0.1M
2024-12-13 11.41 11.84 11.01 11.34 0.7M
2024-12-12 10.29 12.13 10.00 11.41 0.8M
2024-12-11 10.20 10.40 9.52 10.11 0.3M
2024-12-10 10.32 10.60 10.01 10.12 0.1M
2024-12-09 8.75 10.89 8.75 10.25 0.8M
2024-12-06 9.29 9.38 9.00 9.08 0.1M
2024-12-05 9.45 9.59 9.00 9.11 0.1M
2024-12-04 9.40 9.44 9.05 9.32 0.3M
2024-12-03 9.48 9.50 9.15 9.24 0.2M
2024-12-02 8.97 9.90 8.77 9.24 0.5M
2024-11-29 8.99 8.99 8.62 8.76 0.1M
2024-11-28 8.74 8.99 8.60 8.78 0.1M
2024-11-27 8.67 8.80 8.50 8.67 0.1M
2024-11-26 8.75 8.75 8.36 8.50 0.1M
2024-11-25 8.60 8.96 7.91 8.44 0.4M
2024-11-22 9.29 10.10 7.57 7.77 2.5M
2024-11-21 10.04 10.40 9.11 9.46 0.0M
2024-11-19 10.32 10.69 9.85 10.12 0.1M
2024-11-18 9.81 11.00 9.40 10.06 0.3M
2024-11-14 9.98 10.21 9.57 10.01 0.1M
2024-11-13 10.18 10.18 9.66 9.94 0.0M
2024-11-12 9.75 10.50 9.53 9.83 0.1M
2024-11-11 10.50 10.76 9.17 10.09 0.1M
2024-11-08 10.56 10.69 10.35 10.50 0.1M
2024-11-07 10.51 10.80 10.50 10.56 0.1M
2024-11-06 10.91 11.00 10.16 10.62 0.2M
2024-11-05 10.54 10.99 10.45 10.70 0.7M
2024-11-04 11.19 11.19 10.50 10.70 0.2M
2024-11-01 11.29 11.52 10.77 10.97 0.1M
2024-10-31 10.84 11.98 10.30 10.93 0.3M
2024-10-30 10.90 10.95 10.31 10.54 0.1M
2024-10-29 10.95 10.99 9.50 10.70 0.1M
2024-10-28 11.77 12.20 10.30 10.58 0.4M
2024-10-25 12.22 12.49 11.50 12.01 0.2M
2024-10-24 11.70 11.80 11.40 11.77 0.2M
2024-10-23 11.75 11.89 10.12 11.32 0.4M
2024-10-22 11.98 12.00 11.60 11.76 0.3M
2024-10-21 10.83 11.96 10.83 11.70 1.0M
2024-10-18 9.42 10.75 9.40 10.60 0.6M
2024-10-17 9.49 9.95 9.31 9.46 0.2M
2024-10-16 10.17 10.30 9.40 9.53 0.5M
2024-10-15 10.05 10.40 9.90 10.17 0.2M
2024-10-14 10.58 10.58 9.70 10.05 0.3M
2024-10-11 11.70 11.70 9.62 10.37 0.7M
2024-10-10 12.90 12.90 11.64 11.72 1.3M
2024-10-09 12.66 13.29 12.35 12.42 1.0M
2024-10-08 12.80 13.00 12.60 12.78 0.7M
2024-10-07 13.70 13.80 12.54 12.80 0.4M
2024-10-04 13.69 13.70 13.00 13.10 0.3M
2024-10-03 14.00 14.28 13.20 13.35 0.5M
2024-10-01 13.38 14.38 13.05 13.47 1.6M
2024-09-30 13.20 13.30 12.81 13.13 0.8M
2024-09-27 13.18 13.18 12.41 13.00 0.2M
2024-09-26 13.18 13.18 12.76 12.82 0.3M
2024-09-25 13.12 13.38 12.41 12.77 0.3M
2024-09-24 13.09 13.49 12.85 12.92 0.2M
2024-09-23 12.39 12.94 12.39 12.79 0.3M
2024-09-20 12.08 12.60 12.00 12.14 0.1M
2024-09-19 12.58 12.80 11.67 12.07 0.2M
2024-09-18 13.39 13.39 12.21 12.57 0.2M
2024-09-17 13.60 13.60 12.81 12.94 0.2M
2024-09-16 11.70 12.79 11.61 12.58 0.2M
2024-09-13 11.80 11.85 11.50 11.75 0.1M
2024-09-12 11.71 11.80 11.50 11.77 0.1M
2024-09-11 11.72 11.84 11.40 11.71 0.2M
2024-09-10 11.64 11.90 11.40 11.68 0.1M
2024-09-09 11.80 11.98 11.40 11.66 0.2M
2024-09-06 12.00 12.02 11.39 11.67 0.3M
2024-09-05 12.20 12.20 11.60 11.76 0.1M
2024-09-04 11.74 12.00 11.68 11.96 0.1M
2024-09-03 12.10 12.16 11.57 11.73 0.1M
2024-09-02 11.82 12.10 11.60 11.95 0.1M
2024-08-30 12.18 12.18 11.60 11.82 0.1M
2024-08-29 11.92 12.10 11.70 11.94 0.1M
2024-08-28 12.47 12.47 11.60 11.69 0.3M
2024-08-27 12.30 12.58 11.60 12.04 0.2M
2024-08-26 12.24 12.60 11.87 12.27 0.2M
2024-08-23 12.25 12.46 12.12 12.27 0.2M
2024-08-22 12.69 12.69 12.06 12.25 0.1M
2024-08-21 12.52 12.87 12.20 12.27 0.2M
2024-08-20 13.00 13.00 12.39 12.52 0.3M
2024-08-19 12.99 12.99 11.99 12.43 0.1M
2024-08-16 12.36 12.40 11.80 11.99 0.1M
2024-08-14 12.30 12.37 11.60 11.88 0.1M
2024-08-13 12.21 12.70 11.81 12.06 0.1M
2024-08-12 13.00 13.10 12.11 12.22 0.1M
2024-08-09 13.16 13.16 12.70 12.73 0.4M
2024-08-08 12.40 13.14 12.20 12.71 0.7M
2024-08-07 11.73 12.20 10.84 11.94 1.1M
2024-08-06 11.50 12.40 11.50 11.99 1.6M
2024-08-05 12.10 12.10 12.10 12.10 0.2M
2024-08-02 12.74 12.74 12.74 12.74 0.1M
2024-08-01 14.15 14.20 13.41 13.41 0.4M
2024-07-31 14.58 14.80 13.85 14.11 2.3M
2024-07-30 14.68 14.80 14.20 14.58 2.7M
2024-07-29 14.35 14.74 13.80 14.42 1.5M
2024-07-26 15.15 15.30 14.33 14.37 0.8M
2024-07-25 15.78 15.78 14.95 15.08 1.3M
2024-07-24 15.60 15.99 15.35 15.74 1.7M
2024-07-23 15.26 16.00 15.10 15.43 1.8M
2024-07-22 15.20 15.70 14.95 15.24 0.7M
2024-07-19 15.08 15.48 14.96 15.21 1.0M
2024-07-18 14.99 15.20 14.70 15.08 1.2M
2024-07-16 15.14 15.20 14.58 14.93 0.9M
2024-07-15 14.60 14.87 14.20 14.66 1.1M
2024-07-12 14.60 14.60 13.81 14.16 0.2M
2024-07-11 15.00 15.00 14.00 14.54 0.4M
2024-07-10 15.00 15.00 14.20 14.63 0.2M
2024-07-09 15.10 15.10 14.11 14.77 0.2M
2024-07-08 14.60 15.26 14.60 14.80 0.1M
2024-07-05 15.30 15.40 14.51 14.53 0.3M
2024-07-04 15.70 15.70 15.20 15.28 0.3M
2024-07-03 16.38 16.38 14.90 15.21 0.1M
2024-07-02 15.80 15.88 15.26 15.67 0.1M
2024-07-01 15.12 16.00 15.12 15.88 0.2M
2024-06-28 15.88 16.00 14.88 15.90 0.2M
2024-06-27 16.40 16.40 15.48 15.64 0.1M
2024-06-26 16.40 16.70 16.10 16.30 0.1M
2024-06-25 16.66 16.69 16.00 16.38 0.0M
2024-06-24 16.36 17.04 16.36 16.66 0.0M
2024-06-21 17.20 17.20 16.50 16.70 0.1M
2024-06-20 16.80 17.00 16.40 16.45 0.0M
2024-06-19 17.19 17.19 16.31 16.80 0.1M
2024-06-18 16.96 17.40 16.20 16.95 0.1M
2024-06-14 16.80 17.59 16.80 16.96 0.0M
2024-06-13 17.36 17.36 16.20 16.83 0.1M
2024-06-12 17.00 17.69 16.95 17.02 0.0M
2024-06-11 17.90 18.25 16.80 16.85 0.1M
2024-06-10 18.07 18.07 17.30 17.39 0.1M
2024-06-07 18.33 18.33 18.00 18.07 0.1M
2024-06-06 17.38 17.63 17.20 17.46 0.1M
2024-06-05 16.61 17.50 16.61 16.79 0.1M
2024-06-04 18.40 18.80 17.48 17.48 0.1M
2024-06-03 17.64 18.52 17.64 18.40 0.1M
2024-05-31 17.64 17.64 17.64 17.64 0.1M
2024-05-30 18.00 18.00 18.00 18.00 0.0M
2024-05-29 18.36 18.36 18.36 18.36 0.0M
2024-05-28 19.18 19.18 18.74 18.74 0.0M
2024-05-27 19.56 19.56 19.12 19.12 0.0M
2024-05-24 18.75 19.51 18.75 19.51 0.1M
2024-05-23 19.13 19.13 19.13 19.13 0.2M
2024-05-22 19.52 19.52 19.52 19.52 0.1M
2024-05-21 19.14 19.14 19.14 19.14 0.0M
2024-05-18 18.76 18.76 18.76 18.76 0.0M
2024-05-17 18.40 18.40 18.40 18.40 0.0M
2024-05-16 18.04 18.04 18.04 18.04 0.0M
2024-05-15 17.69 17.69 17.69 17.69 0.1M
2024-05-14 17.20 17.34 16.99 17.34 0.1M
2024-05-13 17.34 17.34 17.00 17.00 0.0M
2024-05-10 17.12 17.46 17.00 17.00 0.0M
2024-05-09 17.10 17.11 17.10 17.11 0.0M
2024-05-08 16.78 16.78 16.75 16.78 0.0M
2024-05-07 17.01 17.01 17.01 17.01 0.2M
2024-05-06 18.00 18.00 17.35 17.35 0.6M
2024-05-03 17.71 17.71 17.71 17.71 0.1M
2024-05-02 17.36 17.36 17.36 17.36 0.1M
2024-04-30 17.02 17.02 17.02 17.02 0.1M
2024-04-29 16.69 16.69 16.69 16.69 0.1M
2024-04-26 16.36 16.36 16.36 16.36 0.1M
2024-04-25 16.04 16.04 16.04 16.04 0.1M
2024-04-24 15.73 15.73 15.73 15.73 0.1M
2024-04-23 15.42 15.42 15.42 15.42 0.1M
2024-04-22 15.12 15.12 15.12 15.12 0.1M
2024-04-19 14.65 14.82 14.65 14.82 0.1M
2024-04-18 14.40 14.53 14.40 14.53 0.1M
2024-04-16 14.21 14.25 14.20 14.25 0.2M
2024-04-15 14.45 14.45 14.21 14.21 0.1M
2024-04-12 13.93 14.50 13.93 14.50 0.1M
2024-04-10 14.21 14.21 14.21 14.21 0.0M
2024-04-09 14.60 14.90 14.30 14.50 0.1M
2024-04-08 15.00 15.39 14.03 14.81 0.2M
2024-04-05 14.60 14.80 14.12 14.77 0.2M
2024-04-04 14.12 14.12 13.87 14.10 0.2M
2024-04-03 13.43 13.45 13.20 13.45 0.0M
2024-04-02 12.80 13.17 12.60 12.81 0.1M
2024-04-01 11.96 12.81 11.72 12.54 0.1M
2024-03-28 12.20 12.21 12.20 12.20 0.0M
2024-03-27 12.16 12.16 12.16 12.16 0.0M
2024-03-26 11.69 11.92 11.69 11.92 0.0M
2024-03-22 11.69 11.69 11.69 11.69 0.0M
2024-03-21 11.46 11.46 11.46 11.46 0.0M
2024-03-20 11.24 11.24 11.24 11.24 0.0M
2024-03-19 10.96 11.41 10.96 11.02 0.3M
2024-03-18 11.18 11.18 11.18 11.18 0.2M
2024-03-15 11.41 11.41 11.41 11.41 0.1M
2024-03-14 11.64 11.64 11.64 11.64 0.0M
2024-03-13 11.88 11.88 11.88 11.88 0.0M
2024-03-12 12.12 12.12 12.12 12.12 0.0M
2024-03-11 12.37 12.37 12.37 12.37 0.0M
2024-03-07 12.70 12.70 12.61 12.62 0.1M
2024-03-06 13.00 13.00 12.87 12.87 0.0M
2024-03-05 13.40 13.40 13.13 13.13 0.0M
2024-03-04 13.40 13.50 13.40 13.40 0.1M
2024-03-01 13.30 13.57 13.30 13.40 0.0M
2024-02-29 13.23 13.30 13.23 13.30 0.1M
2024-02-28 13.30 13.30 13.23 13.23 0.1M
2024-02-27 13.52 13.52 13.50 13.50 0.0M
2024-02-26 13.53 13.53 13.25 13.25 0.1M
2024-02-23 13.53 13.53 13.52 13.52 0.1M
2024-02-22 13.52 13.80 13.52 13.80 0.0M
2024-02-21 13.81 14.38 13.60 13.80 0.1M
2024-02-20 14.90 14.90 13.80 14.04 0.4M
2024-02-19 14.19 14.19 14.19 14.19 0.1M
2024-02-16 13.22 13.62 13.22 13.52 0.1M
2024-02-15 12.80 12.97 12.80 12.97 0.1M
2024-02-14 11.18 12.35 11.18 12.35 0.3M
2024-02-13 11.80 12.40 11.76 11.76 0.1M
2024-02-12 12.80 12.81 12.25 12.38 0.2M
2024-02-09 13.10 13.13 12.73 12.90 0.3M
2024-02-08 13.67 14.00 13.24 13.40 0.3M
2024-02-07 13.56 13.70 12.90 13.53 0.1M
2024-02-06 13.94 13.94 13.02 13.50 0.1M
2024-02-05 13.00 14.15 12.81 13.70 0.1M
2024-02-02 13.48 13.48 13.48 13.48 0.0M
2024-02-01 13.75 13.75 13.75 13.75 0.2M
2024-01-31 14.34 14.34 14.03 14.03 0.1M
2024-01-30 14.61 14.61 14.32 14.32 0.1M
2024-01-29 14.33 14.62 14.33 14.61 0.1M
2024-01-25 14.33 14.33 14.33 14.33 0.1M
2024-01-24 14.44 14.44 14.33 14.33 0.0M
2024-01-23 14.33 14.33 14.33 14.33 0.1M
2024-01-20 14.33 14.33 14.33 14.33 0.1M
2024-01-19 14.05 14.05 14.05 14.05 0.1M
2024-01-18 13.51 13.78 13.51 13.78 0.1M
2024-01-17 13.51 13.51 13.51 13.51 0.5M
2024-01-16 13.78 13.78 13.78 13.78 0.0M
2024-01-15 14.06 14.06 14.06 14.06 0.1M
2024-01-12 14.60 14.60 14.35 14.35 0.1M
2024-01-11 14.65 14.65 14.64 14.64 0.1M
2024-01-10 14.60 14.71 14.60 14.71 0.2M
2024-01-09 14.43 14.43 14.43 14.43 0.1M
2024-01-08 14.15 14.15 14.15 14.15 0.1M
2024-01-05 13.87 13.87 13.87 13.87 0.2M
2024-01-04 13.38 13.61 13.38 13.60 0.6M
2024-01-03 13.34 13.34 13.34 13.34 0.1M
2024-01-02 13.08 13.08 13.08 13.08 0.1M
2024-01-01 12.83 12.83 12.83 12.83 0.1M