Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.90	37.90	37.48	37.85	37.85	9.20%	32
Mar 24, 2026	35.00	35.48	33.27	34.66	34.66	4.18%	6
Mar 23, 2026	39.50	39.95	33.27	33.27	33.27	-9.98%	2,847
Mar 20, 2026	39.99	39.99	33.56	36.96	36.96	-0.11%	83
Mar 19, 2026	39.84	39.84	36.85	37.00	37.00	-1.44%	59
Mar 18, 2026	39.00	39.00	36.00	37.54	37.54	4.28%	268
Mar 17, 2026	37.50	37.50	34.50	36.00	36.00	4.35%	415
Mar 16, 2026	34.00	34.55	33.00	34.50	34.50	7.64%	74
Mar 13, 2026	37.50	37.50	31.90	32.05	32.05	-9.46%	4,789
Mar 12, 2026	37.00	37.85	31.10	35.40	35.40	2.52%	1,507
Mar 11, 2026	34.53	34.53	34.53	34.53	34.53	-0.98%	5
Mar 10, 2026	36.95	36.95	31.30	34.87	34.87	2.59%	222
Mar 9, 2026	36.50	36.50	33.34	33.99	33.99	1.07%	1,473
Mar 6, 2026	38.25	38.25	33.00	33.63	33.63	-5.61%	2,359
Mar 5, 2026	38.50	38.50	32.61	35.63	35.63	-0.28%	2,252
Mar 4, 2026	38.00	38.88	35.41	35.73	35.73	-8.38%	1,856
Mar 2, 2026	39.00	39.00	39.00	39.00	39.00	-3.68%	800
Feb 27, 2026	41.00	41.00	37.21	40.49	40.49	1.25%	6,049
Feb 26, 2026	37.05	39.99	37.01	39.99	39.99	7.88%	752
Feb 25, 2026	39.86	43.79	37.01	37.07	37.07	-7.26%	2,344
Feb 24, 2026	38.97	42.00	37.00	39.97	39.97	2.57%	2,035
Feb 23, 2026	37.85	39.80	34.50	38.97	38.97	7.50%	883
Feb 20, 2026	42.94	42.94	36.00	36.25	36.25	-7.67%	474
Feb 19, 2026	39.35	39.85	37.40	39.26	39.26	0.46%	3,689
Feb 18, 2026	42.50	42.50	39.05	39.08	39.08	-5.63%	539
Feb 17, 2026	43.98	43.98	38.01	41.41	41.41	-0.22%	163
Feb 16, 2026	41.99	45.80	39.20	41.50	41.50	-0.69%	680
Feb 13, 2026	44.99	44.99	39.33	41.79	41.79	-4.37%	2,644
Feb 12, 2026	42.82	43.70	42.00	43.70	43.70	3.07%	435
Feb 11, 2026	45.49	45.49	41.00	42.40	42.40	2.17%	157
Feb 10, 2026	42.00	42.00	39.10	41.50	41.50	6.68%	2,654
Feb 9, 2026	41.99	41.99	38.80	38.90	38.90	-8.96%	585
Feb 6, 2026	42.73	42.73	42.73	42.73	42.73	2.01%	10
Feb 5, 2026	45.99	45.99	41.89	41.89	41.89	0.14%	13
Feb 4, 2026	41.99	41.99	40.85	41.83	41.83	4.31%	3,002
Feb 3, 2026	43.45	43.45	39.95	40.10	40.10	-4.52%	5,379
Feb 2, 2026	42.50	42.50	39.45	42.00	42.00	1.55%	2,499
Feb 1, 2026	45.40	45.40	41.15	41.36	41.36	-4.48%	2,817
Jan 30, 2026	40.25	43.47	40.10	43.30	43.30	3.24%	1,226
Jan 29, 2026	42.85	42.99	40.09	41.94	41.94	-0.62%	2,799
Jan 28, 2026	44.00	45.49	41.40	42.20	42.20	-2.88%	533
Jan 27, 2026	43.55	43.55	42.18	43.45	43.45	-2.14%	1,941
Jan 23, 2026	45.00	45.00	41.08	44.40	44.40	3.35%	174
Jan 22, 2026	39.11	42.96	39.11	42.96	42.96	4.99%	28,950
Jan 21, 2026	41.99	41.99	40.00	40.92	40.92	1.99%	634
Jan 20, 2026	39.10	42.85	39.10	40.12	40.12	-1.91%	26,992
Jan 19, 2026	44.10	44.10	40.82	40.90	40.90	-3.88%	2,988
Jan 16, 2026	43.97	43.97	42.10	42.55	42.55	-3.23%	567
Jan 14, 2026	44.25	44.25	41.01	43.97	43.97	2.49%	250
Jan 13, 2026	45.00	46.95	42.75	42.90	42.90	-4.67%	2,030