Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.35	25.35	22.55	23.64	23.64	1.07%	476
Jul 30, 2026	28.78	28.78	22.05	23.39	23.39	-3.67%	7,119
Jul 29, 2026	24.10	25.19	22.71	24.28	24.28	-5.75%	1,909
Jul 28, 2026	29.48	29.48	23.10	25.76	25.76	-0.54%	108
Jul 27, 2026	25.00	29.95	24.00	25.90	25.90	1.61%	1,271
Jul 24, 2026	27.50	27.50	22.01	25.49	25.49	3.83%	1,335
Jul 23, 2026	25.25	25.25	24.00	24.55	24.55	-4.77%	262
Jul 22, 2026	23.85	28.50	23.00	25.78	25.78	8.55%	1,449
Jul 21, 2026	23.02	25.00	23.02	23.75	23.75	-6.16%	7,082
Jul 20, 2026	24.40	27.98	23.00	25.31	25.31	3.81%	5,714
Jul 17, 2026	29.66	29.66	23.02	24.38	24.38	-1.42%	524
Jul 16, 2026	24.05	25.53	23.13	24.73	24.73	-3.17%	1,430
Jul 15, 2026	29.95	29.95	23.08	25.54	25.54	-0.74%	1,528
Jul 14, 2026	27.98	27.98	25.73	25.73	25.73	3.04%	106
Jul 13, 2026	24.00	24.98	24.00	24.97	24.97	5.05%	1,550
Jul 10, 2026	24.49	24.49	22.71	23.77	23.77	-1.00%	7,819
Jul 9, 2026	26.89	26.89	22.51	24.01	24.01	-1.92%	5,223
Jul 8, 2026	24.01	24.51	23.56	24.48	24.48	3.90%	406
Jul 7, 2026	24.85	26.95	22.45	23.56	23.56	-10.69%	26,213
Jul 6, 2026	24.00	26.49	23.50	26.38	26.38	4.60%	1,438
Jul 3, 2026	24.00	26.48	22.01	25.22	25.22	-4.76%	2,871
Jul 2, 2026	31.17	31.17	26.48	26.48	26.48	1.92%	21
Jul 1, 2026	26.00	26.00	24.00	25.98	25.98	-1.63%	1,001
Jun 30, 2026	28.97	28.97	24.00	26.41	26.41	0.61%	6,910
Jun 29, 2026	29.99	29.99	25.00	26.25	26.25	-2.34%	3,382
Jun 25, 2026	27.90	28.99	25.05	26.88	26.88	-5.45%	65,874
Jun 24, 2026	29.97	29.97	28.26	28.43	28.43	-2.24%	13,887
Jun 23, 2026	28.34	33.47	28.30	29.08	29.08	-1.39%	32,246
Jun 22, 2026	29.85	35.50	28.26	29.49	29.49	-0.77%	1,050
Jun 19, 2026	29.65	34.63	28.21	29.72	29.72	-5.62%	2,571
Jun 18, 2026	31.10	37.95	31.10	31.49	31.49	-1.53%	792
Jun 17, 2026	30.85	32.46	29.56	31.98	31.98	-2.44%	510
Jun 16, 2026	31.35	33.10	31.00	32.78	32.78	-1.56%	1,600
Jun 15, 2026	31.75	33.68	30.30	33.30	33.30	-1.30%	2,688
Jun 10, 2026	31.80	33.74	31.12	33.74	33.74	-0.03%	802
Jun 5, 2026	32.25	33.75	27.36	33.75	33.75	2.55%	1,060
Jun 4, 2026	34.40	34.40	31.99	32.91	32.91	2.27%	7,925
Jun 3, 2026	35.70	35.70	31.60	32.18	32.18	-10.24%	5,178
Jun 2, 2026	34.00	35.85	34.00	35.85	35.85	4.89%	12
Jun 1, 2026	38.98	39.45	33.05	34.18	34.18	-2.65%	1,613
May 29, 2026	39.99	39.99	34.01	35.11	35.11	-7.46%	107
May 27, 2026	37.99	37.99	37.94	37.94	37.94	2.57%	1,028
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