Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36.90	37.96	35.00	36.99	36.99	-5.64%	12
May 25, 2026	35.40	39.20	35.35	39.20	39.20	10.95%	404
May 22, 2026	35.25	36.00	35.25	35.33	35.33	0.37%	892
May 21, 2026	36.15	37.85	35.00	35.20	35.20	-8.33%	466
May 19, 2026	38.50	38.50	38.40	38.40	38.40	5.21%	3
May 18, 2026	37.05	37.05	36.25	36.50	36.50	-7.29%	497
May 15, 2026	37.05	39.37	36.00	39.37	39.37	-0.03%	5
May 14, 2026	34.20	39.51	34.20	39.38	39.38	8.63%	5,176
May 13, 2026	36.25	36.25	36.25	36.25	36.25	-4.91%	200
May 12, 2026	36.90	39.00	35.31	38.12	38.12	-2.51%	10,916
May 11, 2026	39.10	39.10	39.10	39.10	39.10	0.26%	381
May 8, 2026	39.40	39.40	39.00	39.00	39.00	-	550
May 7, 2026	39.00	39.00	39.00	39.00	39.00	-	1,500
May 6, 2026	39.11	39.11	39.00	39.00	39.00	-4.76%	124
May 5, 2026	37.90	40.95	37.90	40.95	40.95	2.38%	204
May 4, 2026	38.61	40.99	37.00	40.00	40.00	2.56%	379
Apr 30, 2026	39.00	39.99	38.00	39.00	39.00	-0.05%	8,660
Apr 29, 2026	38.60	40.75	37.00	39.02	39.02	-4.81%	2,877
Apr 28, 2026	41.99	41.99	40.99	40.99	40.99	9.16%	42
Apr 27, 2026	39.20	39.90	36.08	37.55	37.55	-6.13%	4,130
Apr 24, 2026	44.80	44.80	39.12	40.00	40.00	-	10,708
Apr 23, 2026	40.00	46.50	40.00	40.00	40.00	2.64%	2,353
Apr 22, 2026	38.20	38.97	38.20	38.97	38.97	-0.05%	552
Apr 21, 2026	38.95	38.99	38.95	38.99	38.99	-0.54%	671
Apr 20, 2026	37.85	42.80	37.85	39.20	39.20	6.06%	336
Apr 17, 2026	35.55	36.96	35.00	36.96	36.96	-2.14%	1,287
Apr 16, 2026	40.50	40.50	35.22	37.77	37.77	-3.15%	7,867
Apr 15, 2026	45.00	45.00	36.80	39.00	39.00	-4.85%	690
Apr 13, 2026	42.99	42.99	39.00	40.99	40.99	2.48%	8
Apr 10, 2026	45.00	45.00	38.00	40.00	40.00	-1.40%	28
Apr 9, 2026	37.45	43.90	36.65	40.57	40.57	1.45%	2,045
Apr 8, 2026	42.50	42.50	39.98	39.99	39.99	8.26%	318
Apr 7, 2026	42.85	42.85	36.78	36.94	36.94	-9.57%	985
Apr 6, 2026	41.99	41.99	40.85	40.85	40.85	4.02%	55
Apr 2, 2026	37.00	40.98	35.60	39.27	39.27	-0.58%	836
Apr 1, 2026	37.98	39.50	36.86	39.50	39.50	3.95%	5,485
Mar 30, 2026	35.73	38.00	35.73	38.00	38.00	5.85%	2,289
Mar 27, 2026	37.00	37.00	34.07	35.90	35.90	-5.15%	288
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