Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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