Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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