Raj Packaging Industries Ltd

RJPI
🏛️ 印度 →
32.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.25 27.60 26.00 27.00 0.0M
2021-12-30 26.00 26.45 25.40 26.45 0.0M
2021-12-29 25.40 26.00 25.40 26.00 0.0M
2021-12-28 25.60 25.90 25.10 25.25 0.0M
2021-12-27 25.40 26.20 24.50 24.70 0.0M
2021-12-24 24.80 25.50 24.80 25.20 0.0M
2021-12-23 24.25 25.75 24.00 25.55 0.0M
2021-12-22 25.00 25.00 25.00 25.00 0.0M
2021-12-21 25.40 25.45 23.75 24.70 0.0M
2021-12-20 25.95 25.95 23.95 24.75 0.0M
2021-12-17 26.85 26.85 25.10 25.20 0.0M
2021-12-16 26.95 26.95 25.60 26.40 0.0M
2021-12-15 26.70 26.70 26.20 26.30 0.0M
2021-12-14 26.10 26.85 26.00 26.05 0.0M
2021-12-13 26.10 26.10 25.20 26.10 0.0M
2021-12-10 23.75 25.65 23.55 25.20 0.0M
2021-12-09 24.50 24.95 24.25 24.45 0.0M
2021-12-08 24.95 24.95 24.00 24.55 0.0M
2021-12-07 24.10 24.80 24.10 24.50 0.0M
2021-12-06 24.60 24.95 24.10 24.25 0.0M
2021-12-03 25.00 25.40 23.50 24.10 0.0M
2021-12-02 24.55 25.85 24.05 24.20 0.0M
2021-12-01 25.50 25.90 24.15 25.30 0.0M
2021-11-30 26.00 26.40 24.70 24.70 0.0M
2021-11-29 27.25 27.25 25.90 26.00 0.0M
2021-11-26 28.65 28.65 27.25 27.25 0.0M
2021-11-25 27.10 28.70 27.10 28.65 0.0M
2021-11-24 28.45 28.45 26.35 28.45 0.0M
2021-11-23 28.00 28.00 27.00 27.70 0.0M
2021-11-22 27.45 27.75 27.00 27.00 0.0M
2021-11-18 26.40 26.80 25.00 26.45 0.0M
2021-11-17 27.00 27.00 25.55 25.60 0.0M
2021-11-16 26.80 29.25 26.75 26.85 0.0M
2021-11-15 29.60 30.95 28.15 28.15 0.0M
2021-11-12 32.45 32.45 29.50 29.60 0.0M
2021-11-11 30.25 31.90 30.25 31.05 0.0M
2021-11-10 30.25 31.90 30.25 31.40 0.0M
2021-11-09 32.05 32.05 30.05 31.65 0.0M
2021-11-08 31.90 31.90 29.45 31.45 0.0M
2021-11-04 30.50 31.00 30.50 31.00 0.0M
2021-11-03 28.00 30.90 28.00 30.50 0.0M
2021-11-02 32.45 32.45 29.45 29.45 0.0M
2021-10-28 30.05 31.00 30.05 31.00 0.0M
2021-10-27 30.15 30.20 28.60 30.20 0.0M
2021-10-26 29.95 31.40 28.55 30.10 0.0M
2021-10-25 29.00 30.00 28.50 29.95 0.0M
2021-10-22 30.00 30.20 30.00 30.00 0.0M
2021-10-21 30.00 31.00 30.00 30.00 0.0M
2021-10-20 30.95 30.95 30.00 30.00 0.0M
2021-10-19 29.20 31.00 29.00 30.95 0.0M
2021-10-18 31.80 31.80 30.15 30.45 0.0M
2021-10-14 31.95 31.95 29.80 31.70 0.0M
2021-10-13 31.40 34.50 31.35 31.35 0.0M
2021-10-12 33.50 33.50 30.40 33.00 0.0M
2021-10-11 32.20 32.20 29.20 32.00 0.0M
2021-10-08 32.35 32.35 30.70 30.70 0.0M
2021-10-07 33.50 33.50 32.30 32.30 0.0M
2021-10-06 34.95 34.95 32.30 32.30 0.0M
2021-10-05 35.90 35.90 33.25 33.95 0.0M
2021-10-04 33.50 34.90 33.25 34.90 0.0M
2021-10-01 34.95 34.95 34.95 34.95 0.0M
2021-09-30 34.45 34.45 32.80 34.45 0.0M
2021-09-29 34.95 34.95 32.30 34.50 0.0M
2021-09-28 33.95 33.95 33.95 33.95 0.0M
2021-09-27 34.55 34.55 31.35 34.20 0.0M
2021-09-24 35.60 35.60 32.30 33.00 0.0M
2021-09-23 33.95 34.00 33.95 34.00 0.0M
2021-09-22 31.35 32.50 31.35 32.50 0.0M
2021-09-21 33.90 33.90 31.35 31.35 0.0M
2021-09-20 31.40 34.00 31.40 33.00 0.0M
2021-09-17 36.25 36.25 33.05 33.05 0.0M
2021-09-16 34.70 34.70 34.70 34.70 0.0M
2021-09-15 33.05 33.05 33.05 33.05 0.0M
2021-09-14 31.00 32.00 31.00 31.50 0.0M
2021-09-13 31.90 31.90 31.00 31.00 0.0M
2021-09-09 31.65 31.65 30.95 30.95 0.0M
2021-09-08 29.00 31.95 29.00 31.00 0.0M
2021-09-07 30.95 30.95 30.50 30.50 0.0M
2021-09-06 27.55 30.45 27.55 30.00 0.0M
2021-09-03 30.00 30.00 29.00 29.00 0.0M
2021-09-02 28.00 29.00 28.00 29.00 0.0M
2021-09-01 29.00 29.00 29.00 29.00 0.0M
2021-08-31 26.10 28.75 26.10 28.75 0.0M
2021-08-30 30.20 30.20 27.45 27.45 0.0M
2021-08-27 29.00 29.00 26.50 28.85 0.0M
2021-08-26 27.75 27.75 27.65 27.65 0.0M
2021-08-25 25.00 26.45 25.00 26.45 0.0M
2021-08-24 25.20 25.20 25.20 25.20 0.0M
2021-08-23 26.50 27.00 26.50 26.50 0.0M
2021-08-20 28.50 28.50 27.85 27.85 0.0M
2021-08-18 30.00 30.00 29.05 29.30 0.0M
2021-08-17 30.45 30.80 30.45 30.55 0.0M
2021-08-16 32.05 32.05 32.00 32.05 0.0M
2021-08-13 34.00 34.00 33.00 33.00 0.0M
2021-08-12 34.00 34.00 33.50 34.00 0.0M
2021-08-11 34.50 34.50 34.25 34.50 0.0M
2021-08-10 34.90 35.85 34.25 34.25 0.0M
2021-08-09 34.50 35.00 34.20 34.90 0.0M
2021-08-06 34.75 35.80 34.75 35.00 0.0M
2021-08-05 35.80 35.85 35.80 35.85 0.0M
2021-08-04 39.00 39.00 37.35 37.65 0.0M
2021-08-03 40.00 40.00 37.35 37.35 0.0M
2021-08-02 36.50 39.00 36.50 39.00 0.0M
2021-07-30 37.50 39.85 37.50 37.50 0.0M
2021-07-29 40.95 42.00 39.00 39.00 0.0M
2021-07-28 41.85 41.85 40.00 40.95 0.0M
2021-07-27 39.00 39.90 39.00 39.90 0.0M
2021-07-26 34.45 38.05 34.45 38.00 0.0M
2021-07-23 37.00 37.00 36.25 36.25 0.0M
2021-07-22 39.00 39.00 38.15 38.15 0.0M
2021-07-20 43.30 43.30 40.15 40.15 0.0M
2021-07-19 42.50 42.50 42.25 42.25 0.0M
2021-07-16 40.50 40.50 40.50 40.50 0.0M
2021-07-15 38.60 38.60 38.60 38.60 0.0M
2021-07-14 36.80 36.80 36.80 36.80 0.0M
2021-07-13 35.05 35.05 35.05 35.05 0.0M
2021-07-12 33.40 33.40 33.40 33.40 0.0M
2021-07-09 31.85 31.85 31.85 31.85 0.0M
2021-07-08 30.35 30.35 30.35 30.35 0.0M
2021-07-07 28.50 28.95 28.50 28.95 0.0M
2021-07-06 27.60 27.60 27.60 27.60 0.0M
2021-07-05 25.50 26.30 25.50 26.30 0.0M
2021-07-02 24.00 25.05 24.00 25.05 0.0M
2021-07-01 25.95 25.95 23.90 23.90 0.0M
2021-06-30 25.00 25.25 25.00 25.00 0.0M
2021-06-29 25.25 25.25 25.25 25.25 0.0M
2021-06-28 25.95 25.95 25.00 25.00 0.0M
2021-06-25 25.15 25.15 23.95 24.80 0.0M
2021-06-24 27.25 27.25 25.10 25.15 0.0M
2021-06-23 26.45 26.45 26.40 26.40 0.0M
2021-06-22 25.20 25.20 25.20 25.20 0.0M
2021-06-21 24.00 24.00 24.00 24.00 0.0M
2021-06-18 23.00 23.00 22.50 22.90 0.0M
2021-06-17 21.75 22.60 21.75 22.60 0.0M
2021-06-16 22.60 23.00 22.60 22.60 0.0M
2021-06-15 23.70 23.70 22.60 22.60 0.0M
2021-06-14 23.00 24.00 22.60 22.60 0.0M
2021-06-11 23.90 23.90 23.50 23.75 0.0M
2021-06-10 22.15 24.40 22.15 24.25 0.0M
2021-06-09 22.65 23.70 22.65 23.30 0.0M
2021-06-08 22.70 22.70 21.70 22.65 0.0M
2021-06-07 22.00 22.00 21.35 21.70 0.0M
2021-06-04 22.30 22.30 21.00 21.00 0.0M
2021-06-03 21.40 21.40 21.00 21.35 0.0M
2021-06-02 21.50 21.50 20.50 21.40 0.0M
2021-06-01 22.15 22.15 20.50 20.50 0.0M
2021-05-31 21.15 22.00 21.15 21.20 0.0M
2021-05-28 22.45 22.45 20.75 22.25 0.0M
2021-05-27 22.15 22.15 21.55 21.55 0.0M
2021-05-26 20.30 22.20 20.30 22.20 0.0M
2021-05-25 21.20 22.30 21.20 21.25 0.0M
2021-05-24 22.30 22.30 22.25 22.30 0.0M
2021-05-21 19.35 21.30 19.35 21.30 0.0M
2021-05-20 19.50 21.50 19.50 20.30 0.0M
2021-05-19 19.30 20.50 19.30 20.50 0.0M
2021-05-18 20.25 20.25 20.20 20.20 0.0M
2021-05-17 22.25 22.25 21.25 21.25 0.0M
2021-05-14 21.45 22.50 21.45 22.35 0.0M
2021-05-12 21.45 21.45 21.00 21.45 0.0M
2021-05-11 20.50 20.50 20.40 20.45 0.0M
2021-05-10 19.55 19.55 19.55 19.55 0.0M
2021-05-07 19.45 19.50 18.65 18.65 0.0M
2021-05-06 18.60 18.60 18.60 18.60 0.0M
2021-05-05 17.70 17.75 17.70 17.75 0.0M
2021-05-04 16.95 16.95 16.95 16.95 0.0M
2021-05-03 16.15 16.15 14.75 16.15 0.0M
2021-04-30 15.45 15.45 15.40 15.40 0.0M
2021-04-29 14.00 14.75 14.00 14.75 0.0M
2021-04-28 13.50 14.35 13.50 14.05 0.0M
2021-04-27 13.65 13.70 13.50 13.70 0.0M
2021-04-26 13.60 13.65 13.60 13.65 0.0M
2021-04-23 14.85 14.85 13.95 13.95 0.0M
2021-04-22 13.80 14.20 13.80 14.20 0.0M
2021-04-20 15.15 15.15 14.50 14.50 0.0M
2021-04-19 15.05 15.05 15.05 15.05 0.0M
2021-04-16 15.80 15.80 15.80 15.80 0.0M
2021-04-15 16.30 16.30 16.30 16.30 0.0M
2021-04-08 16.85 16.85 16.85 16.85 0.0M
2021-04-07 16.10 16.15 16.10 16.10 0.0M
2021-03-30 15.60 16.90 15.60 16.90 0.0M
2021-03-26 16.10 16.10 16.10 16.10 0.0M
2021-03-25 16.50 16.50 16.50 16.50 0.0M
2021-03-24 18.00 18.00 17.20 17.20 0.0M
2021-03-17 17.90 17.90 17.90 17.90 0.0M
2021-03-16 17.00 17.05 17.00 17.05 0.0M
2021-03-12 17.25 17.25 17.25 17.25 0.0M
2021-03-10 17.50 17.60 17.50 17.60 0.0M
2021-03-09 18.10 18.10 17.85 18.00 0.0M
2021-03-08 17.75 17.75 17.75 17.75 0.0M
2021-03-05 19.25 19.25 18.45 18.45 0.0M
2021-03-02 17.65 19.40 17.65 19.40 0.0M
2021-03-01 18.50 18.50 18.20 18.50 0.0M
2021-02-26 18.30 18.30 18.15 18.15 0.0M
2021-02-25 19.95 19.95 19.10 19.10 0.0M
2021-02-23 19.10 19.95 19.10 19.95 0.0M
2021-02-22 20.00 20.00 18.75 19.00 0.0M
2021-02-19 20.00 20.00 19.30 19.40 0.0M
2021-02-18 20.70 20.70 19.15 19.15 0.0M
2021-02-17 20.00 20.00 20.00 20.00 0.0M
2021-02-16 20.75 20.75 20.75 20.75 0.0M
2021-02-15 19.80 19.80 18.30 19.80 0.0M
2021-02-12 17.65 18.90 17.60 18.90 0.0M
2021-02-11 17.30 18.00 17.30 18.00 0.0M
2021-02-10 18.45 18.45 17.15 17.15 0.0M
2021-02-09 19.00 19.00 17.90 17.90 0.0M
2021-02-08 18.80 18.80 18.80 18.80 0.0M
2021-02-05 20.00 20.00 18.80 18.80 0.0M
2021-02-04 19.75 19.75 19.75 19.75 0.0M
2021-02-02 20.00 20.00 20.00 20.00 0.0M
2021-01-27 19.00 20.00 19.00 20.00 0.0M
2021-01-21 20.00 20.00 20.00 20.00 0.0M
2021-01-20 20.00 20.00 20.00 20.00 0.0M
2021-01-19 20.45 20.45 20.45 20.45 0.0M
2021-01-18 19.50 19.50 19.50 19.50 0.0M
2021-01-15 20.40 20.40 20.40 20.40 0.0M
2021-01-14 19.00 20.20 19.00 19.50 0.0M
2021-01-13 17.85 19.50 17.85 19.50 0.0M
2021-01-12 18.00 18.75 18.00 18.75 0.0M
2021-01-11 18.00 18.00 18.00 18.00 0.0M
2021-01-06 18.10 18.10 17.15 17.15 0.0M
2021-01-04 18.05 18.05 18.05 18.05 0.0M