Italia markets closed

RAJ RAYON INDUSTRIES LIMITED (RAJRILTD.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
20,95+0,05 (+0,24%)
Alla chiusura: 03:47PM IST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,7020,9920,4920,9520,955.255
27 giu 202420,6521,3520,6520,9020,902.544
26 giu 202421,4021,4020,7021,0321,036.913
25 giu 202421,3421,3420,6521,0721,079.114
24 giu 202421,4021,4021,0521,0721,071.701
21 giu 202421,3321,3420,8021,2621,264.328
20 giu 202421,2121,3920,7920,9320,9310.725
19 giu 202421,4821,4821,0621,2121,216.197
18 giu 202421,9821,9821,1221,4821,4817.679
14 giu 202422,0022,2821,5521,5521,5512.219
13 giu 202421,9921,9921,7521,9821,984.024
12 giu 202421,0221,7521,0021,7521,759.070
11 giu 202420,9621,3720,9021,3321,3314.190
10 giu 202420,9420,9620,6520,9620,9616.368
07 giu 202420,3020,5519,7520,5520,5517.233
06 giu 202420,3920,4819,6920,1520,1510.906
05 giu 202420,0920,5020,0920,0920,093.692
04 giu 202420,5121,1520,4920,4920,4910.282
03 giu 202421,4021,4920,9020,9020,9012.468
31 mag 202420,5321,3420,5221,3221,329.691
30 mag 202421,2921,2920,8620,9320,939.524
29 mag 202421,1021,4520,9321,2821,285.254
28 mag 202421,9022,1321,2721,3521,3514.188
27 mag 202421,9521,9521,5021,7021,703.245
24 mag 202422,2222,2221,4621,5221,528.513
23 mag 202422,2222,2221,7021,8521,857.781
22 mag 202421,9522,0021,7021,7921,796.026
21 mag 202422,4422,4421,5721,5721,576.299
17 mag 202422,5522,5522,0022,4222,422.774
16 mag 202422,1522,1521,7522,1122,112.012
15 mag 202422,0022,2821,6521,7521,7510.353
14 mag 202421,7021,9021,5221,8521,854.959
13 mag 202422,0022,0521,3621,7021,704.764
10 mag 202421,9022,0021,4621,7921,798.572
09 mag 202422,5022,5021,8621,8921,8913.804
08 mag 202422,2022,3021,9122,3022,303.138
07 mag 202422,5022,6521,8321,8721,875.729
06 mag 202422,9522,9822,2622,2722,2711.771
03 mag 202422,9023,0022,2122,7122,7112.657
02 mag 202423,2023,2022,5822,5822,5821.904
30 apr 202423,5023,7323,0023,0423,0414.613
29 apr 202423,0023,3522,5023,2723,2721.689
26 apr 202422,6223,0522,1722,9022,9015.532
25 apr 202423,5023,5422,6222,6222,6218.848
24 apr 202423,0023,0822,5523,0823,086.360
23 apr 202422,5022,7922,3522,6322,635.585
22 apr 202422,1722,6121,7322,3522,3536.877
19 apr 202422,1722,1722,1722,1722,175.005
18 apr 202422,5423,4622,5422,6222,6236.682
16 apr 202423,0023,0023,0023,0023,008.141
15 apr 202423,4623,4623,4623,4623,469.279
12 apr 202424,8824,8823,9323,9323,9325.602
10 apr 202424,3924,4124,3924,4124,4139.163
09 apr 202423,9323,9423,5123,9423,9429.494
08 apr 202423,4823,4822,5623,4823,4854.506
05 apr 202423,0223,0222,5023,0223,0249.866
04 apr 202422,5722,5722,5022,5722,57112.341
03 apr 202421,2722,1321,2722,1322,13108.486
02 apr 202421,7021,7021,7021,7021,706.073
01 apr 202422,1422,1422,1422,1422,1414.529
28 mar 202422,5922,5922,5922,5922,591.618
27 mar 202423,0523,0523,0523,0523,054.815
26 mar 202423,5223,5223,5223,5223,5267.423
22 mar 202423,9923,9923,9923,9923,99977
21 mar 202424,4724,4724,4724,4724,472.217
20 mar 202424,9624,9624,9624,9624,96772
19 mar 202425,4625,4625,4625,4625,462.940
18 mar 202425,9725,9725,9725,9725,971.593
15 mar 202426,4926,4926,4926,4926,49498
14 mar 202427,0327,0327,0327,0327,036.367
13 mar 202427,5827,5827,5827,5827,581.829
12 mar 202428,1428,1428,1428,1428,141.915
11 mar 202428,7128,7128,7128,7128,714.019
07 mar 202429,2929,2929,2929,2929,294.300
06 mar 202431,0831,0829,8829,8829,88171.197
05 mar 202430,4830,4830,4830,4830,4889.443
04 mar 202429,8929,8929,8929,8929,89132.931
01 mar 202428,7328,7428,6828,7428,74113.694
29 feb 202428,1828,1827,0828,1828,18325.437
28 feb 202427,6327,6327,6327,6327,6344.036
27 feb 202427,0927,0927,0927,0927,0932.553
26 feb 202426,5626,5626,0426,5626,56129.193
23 feb 202426,0426,0425,9026,0426,04130.373
22 feb 202425,5225,5325,2025,5325,53178.385
21 feb 202425,0325,0324,3625,0325,03215.530
20 feb 202424,5424,5424,0624,5424,5493.820
19 feb 202424,0624,0624,0524,0624,0674.601
16 feb 202423,5923,5923,5723,5923,59138.467
15 feb 202423,1223,1322,6823,1323,13159.544
14 feb 202422,2422,6821,8022,6822,68207.994
13 feb 202422,2422,2421,6022,2422,24433.777
12 feb 202421,8121,8121,8121,8121,8126.801
09 feb 202421,3921,3920,5721,3921,39444.229
08 feb 202420,9820,9820,9820,9820,9819.795
07 feb 202420,5720,5720,5720,5720,5715.304
06 feb 202420,1720,1720,1720,1720,1724.571
05 feb 202419,7819,7819,7819,7819,7840.529
02 feb 202419,4019,4019,4019,4019,4022.695
01 feb 202419,0219,0219,0219,0219,0227.000
31 gen 202418,6518,6518,6518,6518,6511.884
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...