RAP Media Ltd

RAPC
🏛️ 印度 →
40.00
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
2024-12-31 38.76 38.76 37.81 37.81 0.0M
2024-12-30 38.76 38.76 36.50 38.00 0.0M
2024-12-27 36.99 38.00 36.99 38.00 0.0M
2024-12-26 38.00 38.00 36.99 36.99 0.0M
2024-12-24 35.77 37.66 35.15 36.99 0.0M
2024-12-23 36.90 39.44 35.77 35.87 0.0M
2024-12-20 40.28 40.44 36.63 37.65 0.0M
2024-12-19 38.55 38.55 36.63 38.55 0.0M
2024-12-18 39.01 39.01 38.55 38.55 0.0M
2024-12-17 38.76 39.90 36.15 38.42 0.0M
2024-12-16 39.71 39.71 36.10 38.00 0.0M
2024-12-13 36.34 38.16 36.34 38.00 0.0M
2024-12-12 38.76 38.76 36.34 36.35 0.0M
2024-12-11 38.25 38.40 38.00 38.00 0.0M
2024-12-10 38.60 38.60 38.25 38.25 0.0M
2024-12-09 36.90 38.74 36.90 38.50 0.0M
2024-12-06 36.90 36.90 36.90 36.90 0.0M
2024-12-05 36.57 36.57 36.57 36.57 0.0M
2024-12-04 35.86 35.86 35.86 35.86 0.0M
2024-12-03 35.16 35.16 35.16 35.16 0.0M
2024-12-02 35.87 36.56 35.87 35.87 0.0M
2024-11-29 35.85 35.85 35.85 35.85 0.0M
2024-11-28 35.85 35.85 35.85 35.85 0.0M
2024-11-27 35.85 35.85 35.85 35.85 0.0M
2024-11-26 36.58 36.58 35.85 35.85 0.0M
2024-11-25 36.58 36.58 36.58 36.58 0.0M
2024-11-22 37.32 37.32 37.32 37.32 0.0M
2024-11-21 38.08 38.08 38.08 38.08 0.0M
2024-11-19 38.85 38.85 38.85 38.85 0.0M
2024-11-18 40.00 40.00 39.64 39.64 0.0M
2024-11-14 40.44 40.44 40.44 40.44 0.0M
2024-11-11 42.94 42.94 41.26 41.26 0.0M
2024-11-08 42.95 42.95 42.10 42.10 0.0M
2024-11-07 43.00 43.00 42.95 42.95 0.0M
2024-11-06 42.45 42.87 42.45 42.87 0.0M
2024-11-05 42.43 43.27 42.43 43.27 0.0M
2024-11-04 41.35 43.00 39.48 42.43 0.0M
2024-11-01 41.68 41.68 40.09 41.55 0.0M
2024-10-31 38.27 39.70 37.90 39.70 0.0M
2024-10-30 37.90 37.90 35.00 37.90 0.0M
2024-10-29 36.00 36.10 36.00 36.10 0.0M
2024-10-28 36.72 36.72 36.00 36.00 0.0M
2024-10-25 38.50 38.85 35.20 36.00 0.0M
2024-10-24 35.06 38.00 35.06 37.00 0.0M
2024-10-23 37.91 37.91 36.90 36.90 0.0M
2024-10-22 38.00 38.00 35.08 37.90 0.0M
2024-10-21 38.64 38.64 36.86 36.92 0.0M
2024-10-18 35.05 36.80 35.05 36.80 0.0M
2024-10-17 38.70 38.70 35.05 35.05 0.0M
2024-10-16 36.89 36.89 33.39 36.89 0.0M
2024-10-15 36.98 38.82 35.14 35.14 0.0M
2024-10-14 39.90 40.86 36.98 36.98 0.0M
2024-10-11 38.00 38.92 37.07 38.92 0.0M
2024-10-10 38.75 38.75 36.90 37.07 0.0M
2024-10-09 40.55 40.55 38.53 38.75 0.0M
2024-10-08 40.55 42.68 40.55 40.55 0.0M
2024-10-07 44.01 44.81 42.68 42.68 0.0M
2024-10-04 44.01 44.01 42.68 42.68 0.0M
2024-10-03 43.15 43.15 43.15 43.15 0.0M
2024-10-01 42.31 42.31 42.31 42.31 0.0M
2024-09-30 41.49 41.49 41.49 41.49 0.0M
2024-09-27 40.69 40.69 40.68 40.68 0.0M
2024-09-26 39.89 40.68 39.89 40.68 0.0M
2024-09-25 39.89 39.89 39.89 39.89 0.0M
2024-09-24 37.59 39.11 37.59 39.11 0.0M
2024-09-23 38.35 38.35 38.35 38.35 0.0M
2024-09-20 39.13 39.13 39.13 39.13 0.0M
2024-09-19 39.92 39.92 39.92 39.92 0.0M
2024-09-17 40.73 40.73 40.73 40.73 0.0M
2024-09-16 41.56 41.56 41.56 41.56 0.0M
2024-09-13 42.40 42.40 42.40 42.40 0.0M
2024-09-12 43.26 43.26 43.26 43.26 0.0M
2024-09-11 44.14 44.14 44.14 44.14 0.0M
2024-09-10 45.04 45.04 45.04 45.04 0.0M
2024-09-09 45.95 45.95 45.95 45.95 0.0M
2024-09-06 46.88 46.88 46.88 46.88 0.0M
2024-09-05 47.83 47.83 47.83 47.83 0.0M
2024-09-04 49.79 49.79 48.80 48.80 0.0M
2024-09-03 49.79 49.79 49.79 49.79 0.0M
2024-09-02 50.84 50.84 46.00 50.80 0.0M
2024-08-30 48.42 48.42 48.42 48.42 0.0M
2024-08-29 46.12 46.12 44.81 46.12 0.0M
2024-08-28 43.93 43.93 40.74 43.93 0.0M
2024-08-27 41.84 41.84 41.84 41.84 0.0M
2024-08-26 39.85 39.85 39.85 39.85 0.0M
2024-08-23 37.96 37.96 37.96 37.96 0.0M
2024-08-22 36.16 36.16 36.16 36.16 0.0M
2024-08-21 34.44 34.44 34.44 34.44 0.0M
2024-08-20 32.80 32.80 32.80 32.80 0.0M
2024-08-19 31.24 31.24 31.24 31.24 0.0M
2024-08-16 29.76 29.76 29.76 29.76 0.0M
2024-08-14 28.00 28.35 28.00 28.35 0.0M
2024-08-13 27.00 27.00 27.00 27.00 0.0M
2024-08-09 27.04 27.04 27.04 27.04 0.0M
2024-08-08 26.77 26.77 26.77 26.77 0.0M
2024-08-01 27.80 27.80 27.60 27.60 0.0M
2024-07-31 26.00 27.00 26.00 26.72 0.0M
2024-07-30 26.83 26.83 26.00 26.00 0.0M
2024-07-29 26.83 26.83 26.83 26.83 0.0M
2024-07-25 25.75 25.75 25.64 25.64 0.0M
2024-07-24 23.50 24.55 23.33 24.55 0.0M
2024-07-23 24.55 24.55 24.55 24.55 0.0M
2024-07-22 25.84 25.84 25.84 25.84 0.0M
2024-07-19 25.84 25.84 25.84 25.84 0.0M
2024-07-16 28.00 28.00 27.20 27.20 0.0M
2024-07-12 26.40 27.20 25.08 27.20 0.0M
2024-07-10 26.40 26.40 26.40 26.40 0.0M
2024-07-09 26.40 26.40 26.40 26.40 0.0M
2024-07-08 25.25 25.26 22.87 25.21 0.0M
2024-07-05 23.40 24.50 23.40 24.06 0.0M
2024-07-04 22.23 23.40 22.23 23.40 0.0M
2024-07-03 22.85 23.40 21.28 23.40 0.0M
2024-07-02 22.40 22.40 22.40 22.40 0.0M
2024-07-01 21.60 22.89 21.00 21.34 0.0M
2024-06-28 22.83 22.83 21.80 21.80 0.0M
2024-06-27 22.67 25.05 22.67 22.83 0.0M
2024-06-26 23.86 23.86 23.86 23.86 0.0M
2024-06-25 25.14 25.15 25.00 25.09 0.0M
2024-06-24 25.74 27.49 25.74 26.11 0.0M
2024-06-21 27.82 27.82 25.51 27.09 0.0M
2024-06-20 28.50 28.85 26.50 26.50 0.0M
2024-06-19 27.79 27.79 25.82 27.48 0.0M
2024-06-18 27.85 29.27 26.49 26.51 0.0M
2024-06-14 27.88 27.88 25.78 27.88 0.0M
2024-06-13 25.41 26.56 24.04 26.56 0.0M
2024-06-12 25.30 25.30 24.82 25.30 0.0M
2024-06-11 24.10 24.10 21.06 24.10 0.0M
2024-06-10 21.90 21.91 20.51 21.91 0.0M
2024-06-07 19.92 19.92 19.92 19.92 0.0M
2024-06-06 19.50 19.95 18.11 18.11 0.0M
2024-06-05 18.60 19.00 18.60 19.00 0.0M
2024-06-04 19.47 19.47 18.60 18.60 0.0M
2024-06-03 18.80 19.00 18.55 18.55 0.0M
2024-05-31 16.91 18.50 16.91 18.50 0.0M
2024-05-30 17.80 17.80 17.80 17.80 0.0M
2024-05-29 19.56 19.56 18.59 18.68 0.0M
2024-05-27 19.59 19.59 19.56 19.56 0.0M
2024-05-24 20.00 20.00 18.66 18.66 0.0M
2024-05-23 20.50 20.50 19.48 19.62 0.0M
2024-05-22 19.69 20.50 19.69 20.50 0.0M
2024-05-21 22.60 22.60 20.55 20.55 0.0M
2024-05-18 21.63 21.63 21.63 21.63 0.0M
2024-05-17 20.60 20.60 19.70 20.60 0.0M
2024-05-16 19.62 19.62 19.62 19.62 0.0M
2024-05-15 21.00 21.10 19.23 19.23 0.0M
2024-05-14 20.15 20.15 20.15 20.15 0.0M
2024-05-13 19.73 21.13 19.15 21.13 0.0M
2024-05-10 19.57 20.60 19.57 20.13 0.0M
2024-05-09 20.66 22.70 20.60 20.60 0.0M
2024-05-08 20.63 21.66 20.63 21.66 0.0M
2024-05-07 20.63 20.63 20.63 20.63 0.0M
2024-05-06 20.00 20.95 19.33 19.65 0.0M
2024-05-03 20.56 20.56 20.13 20.13 0.0M
2024-05-02 21.55 21.55 20.92 21.18 0.0M
2024-04-30 21.85 22.06 21.85 22.02 0.0M
2024-04-29 21.19 22.99 21.19 22.99 0.0M
2024-04-26 22.30 22.30 22.30 22.30 0.0M
2024-04-25 21.55 22.50 20.70 21.38 0.0M
2024-04-24 22.50 22.50 21.45 21.55 0.0M
2024-04-23 22.44 22.80 20.90 22.38 0.0M
2024-04-22 21.00 22.50 20.90 22.00 0.0M
2024-04-18 20.76 21.79 20.76 21.79 0.0M
2024-04-16 21.05 22.94 20.76 20.76 0.0M
2024-04-15 21.85 24.00 21.85 21.85 0.0M
2024-04-12 24.00 24.00 23.00 23.00 0.0M
2024-04-10 20.90 23.00 20.86 23.00 0.0M
2024-04-09 21.95 21.95 21.95 21.95 0.0M
2024-04-08 20.45 22.00 20.23 21.95 0.0M
2024-04-05 20.20 21.94 20.00 21.29 0.0M
2024-04-04 22.00 22.00 20.90 20.90 0.0M
2024-04-03 23.04 23.04 21.00 22.00 0.0M
2024-04-02 22.31 22.31 20.20 22.10 0.0M
2024-04-01 23.00 23.00 21.00 21.25 0.0M
2024-03-28 20.00 22.05 19.95 22.05 0.0M
2024-03-27 21.95 21.95 19.87 21.00 0.0M
2024-03-26 21.95 21.95 20.91 20.91 0.0M
2024-03-22 22.45 23.11 20.91 20.91 0.0M
2024-03-21 22.00 22.05 22.00 22.01 0.0M
2024-03-20 21.00 21.00 21.00 21.00 0.0M
2024-03-19 19.68 20.00 19.68 20.00 0.0M
2024-03-18 21.12 21.12 19.68 19.68 0.0M
2024-03-15 20.71 20.71 20.71 20.71 0.0M
2024-03-14 21.80 21.80 21.80 21.80 0.0M
2024-03-13 24.66 24.66 22.94 22.94 0.0M
2024-03-12 24.89 24.89 23.90 24.14 0.0M
2024-03-11 23.61 24.30 22.00 23.71 0.0M
2024-03-07 23.15 23.15 23.14 23.15 0.0M
2024-03-06 22.11 22.11 20.02 22.05 0.0M
2024-03-05 21.06 21.06 21.06 21.06 0.0M
2024-03-04 20.06 20.06 20.06 20.06 0.0M
2024-03-02 19.11 19.11 19.11 19.11 0.0M
2024-03-01 18.20 18.20 18.20 18.20 0.0M
2024-02-29 17.34 17.34 17.34 17.34 0.0M
2024-02-28 16.52 16.52 16.52 16.52 0.0M
2024-02-27 16.54 17.36 15.73 15.74 0.0M
2024-02-26 15.76 16.54 14.98 16.54 0.0M
2024-02-23 16.54 16.54 15.76 15.76 0.0M
2024-02-21 15.76 15.76 15.76 15.76 0.0M
2024-02-20 15.35 15.35 15.00 15.01 0.0M
2024-02-19 14.62 14.62 14.62 14.62 0.0M
2024-02-16 15.38 15.38 14.62 14.65 0.0M
2024-02-15 15.38 16.14 15.38 15.38 0.0M
2024-02-14 15.38 15.38 15.38 15.38 0.0M
2024-02-13 14.65 14.65 14.65 14.65 0.0M
2024-02-12 15.30 15.30 15.30 15.30 0.0M
2024-02-08 15.30 15.30 15.30 15.30 0.0M
2024-02-07 15.00 15.10 15.00 15.00 0.0M
2024-02-06 15.45 15.45 15.00 15.00 0.0M
2024-02-05 15.85 15.85 15.45 15.45 0.0M
2024-02-02 15.10 15.10 15.10 15.10 0.0M
2024-02-01 15.15 15.15 15.15 15.15 0.0M
2024-01-31 15.13 15.15 15.13 15.15 0.0M
2024-01-30 15.43 15.43 15.43 15.43 0.0M
2024-01-29 15.43 15.43 15.43 15.43 0.0M
2024-01-23 15.74 15.74 15.74 15.74 0.0M
2024-01-20 15.74 15.74 15.74 15.74 0.0M
2024-01-19 16.06 16.06 16.06 16.06 0.0M
2024-01-18 16.38 16.38 16.38 16.38 0.0M
2024-01-17 16.70 16.70 16.70 16.70 0.0M
2024-01-15 16.70 16.70 16.70 16.70 0.0M
2024-01-12 16.70 16.70 16.70 16.70 0.0M
2024-01-11 16.40 16.73 16.40 16.73 0.0M
2024-01-10 16.73 16.73 16.73 16.73 0.0M
2024-01-08 16.73 16.73 16.73 16.73 0.0M
2024-01-05 16.73 16.73 16.73 16.73 0.0M
2024-01-04 16.73 16.73 16.73 16.73 0.0M
2024-01-03 16.73 16.73 16.73 16.73 0.0M
2024-01-02 16.41 16.41 16.41 16.41 0.0M
2024-01-01 16.41 16.41 16.41 16.41 0.0M