Rajkamal Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.33	21.45	17.21	17.49	17.49	-9.52%	358
Oct 22, 2026	19.85	21.78	17.20	19.33	19.33	-4.16%	11,104
Oct 21, 2026	19.10	21.30	17.61	20.17	20.17	-0.84%	3,519
Oct 16, 2026	21.00	21.00	19.02	20.34	20.34	-1.45%	1,057
Oct 15, 2026	23.00	23.00	19.05	20.64	20.64	6.94%	704
Oct 14, 2026	21.55	21.55	19.00	19.30	19.30	-9.56%	249
Oct 13, 2026	19.39	21.42	19.39	21.34	21.34	10.06%	1,382
Oct 12, 2026	19.00	19.59	18.27	19.39	19.39	-	3,808
Oct 9, 2026	20.99	20.99	19.39	19.39	19.39	-0.05%	61
Oct 8, 2026	19.99	19.99	18.03	19.40	19.40	-2.95%	595
Oct 7, 2026	19.80	20.00	19.80	19.99	19.99	0.45%	1,211
Oct 6, 2026	18.51	19.90	18.10	19.90	19.90	-1.04%	1,064
Oct 5, 2026	19.00	21.44	19.00	20.11	20.11	-4.15%	1,230
Oct 1, 2026	19.00	20.99	19.00	20.98	20.98	-2.15%	3
Sep 30, 2026	19.99	21.44	19.99	21.44	21.44	2.24%	1,489
Sep 29, 2026	21.41	21.41	20.97	20.97	20.97	3.10%	78
Sep 28, 2026	24.51	24.51	18.05	20.34	20.34	-0.44%	2,521
Sep 25, 2026	21.44	21.44	18.01	20.43	20.43	0.54%	1,418
Sep 24, 2026	19.85	21.44	18.14	20.32	20.32	4.90%	425
Sep 23, 2026	21.44	21.44	17.20	19.37	19.37	0.36%	4,206
Sep 22, 2026	19.50	20.90	19.10	19.30	19.30	-7.70%	7,441
Sep 21, 2026	21.00	21.00	20.50	20.91	20.91	-0.38%	28
Sep 18, 2026	23.00	23.00	18.20	20.99	20.99	-0.99%	124
Sep 17, 2026	25.00	25.00	18.10	21.20	21.20	-1.17%	754
Sep 16, 2026	21.42	21.45	19.01	21.45	21.45	0.05%	88
Sep 11, 2026	19.85	21.44	19.85	21.44	21.44	-0.05%	48
Sep 10, 2026	21.45	21.45	21.45	21.45	21.45	2.00%	1
Sep 9, 2026	20.95	21.98	20.10	21.03	21.03	-1.50%	1,287
Sep 8, 2026	22.95	22.95	19.90	21.35	21.35	1.86%	3,985
Sep 7, 2026	25.65	25.65	19.99	20.96	20.96	-1.96%	188
Sep 4, 2026	25.75	25.75	20.00	21.38	21.38	-0.37%	1,203
Sep 3, 2026	21.90	21.90	20.10	21.46	21.46	2.58%	250
Sep 2, 2026	24.61	24.61	20.00	20.92	20.92	-2.43%	3,332
Sep 1, 2026	20.85	21.87	20.85	21.44	21.44	4.48%	20
Aug 31, 2026	20.96	20.96	19.01	20.52	20.52	-2.10%	3,605
Aug 28, 2026	22.00	22.00	19.01	20.96	20.96	-1.78%	2,435
Aug 27, 2026	21.34	21.34	21.00	21.34	21.34	-0.05%	27
Aug 26, 2026	21.48	21.49	19.01	21.35	21.35	-2.02%	1,609
Aug 25, 2026	21.79	21.79	21.79	21.79	21.79	-0.27%	20
Aug 24, 2026	21.32	21.85	21.32	21.85	21.85	2.49%	68
Aug 21, 2026	24.95	24.95	21.00	21.32	21.32	-1.93%	1,867
Aug 20, 2026	21.99	21.99	20.99	21.74	21.74	1.64%	613
Aug 19, 2026	22.00	22.00	20.00	21.39	21.39	-4.08%	9,743
Aug 18, 2026	21.85	22.49	20.50	22.30	22.30	2.95%	334
Aug 17, 2026	20.04	22.74	20.03	21.66	21.66	-4.87%	885
Aug 13, 2026	22.79	22.79	21.11	22.77	22.77	-0.26%	407
Aug 12, 2026	24.95	24.95	20.57	22.83	22.83	3.63%	700
Aug 11, 2026	22.35	22.35	19.50	22.03	22.03	-3.29%	1,784
Aug 10, 2026	23.98	23.98	22.78	22.78	22.78	8.53%	641
Aug 7, 2026	21.60	23.00	20.34	20.99	20.99	-9.60%	17,946