Raghuvir Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	108.95	117.00	108.95	117.00	117.00	8.43%	5,733
Mar 4, 2026	107.00	108.70	104.80	107.90	107.90	-0.74%	6,435
Mar 2, 2026	111.70	111.70	105.30	108.70	108.70	-6.37%	11,648
Feb 27, 2026	111.10	121.65	111.10	116.10	116.10	-2.76%	9,051
Feb 26, 2026	114.15	119.95	112.00	119.40	119.40	1.75%	7,608
Feb 25, 2026	111.75	117.80	109.00	117.35	117.35	5.01%	5,896
Feb 24, 2026	113.05	113.05	109.05	111.75	111.75	-1.15%	6,512
Feb 23, 2026	105.95	114.00	102.15	113.05	113.05	7.46%	9,598
Feb 20, 2026	103.75	105.50	102.60	105.20	105.20	1.45%	1,608
Feb 19, 2026	105.90	105.90	103.50	103.70	103.70	-2.22%	131
Feb 18, 2026	103.85	107.80	103.85	106.05	106.05	2.07%	18
Feb 17, 2026	103.70	105.55	103.70	103.90	103.90	-0.29%	1,065
Feb 16, 2026	104.50	106.35	104.00	104.20	104.20	-0.29%	376
Feb 13, 2026	109.40	113.95	101.00	104.50	104.50	-4.52%	12,584
Feb 12, 2026	112.90	112.90	108.30	109.45	109.45	0.74%	2,676
Feb 11, 2026	112.95	114.90	107.00	108.65	108.65	-1.14%	1,480
Feb 10, 2026	114.70	114.70	108.55	109.90	109.90	0.83%	599
Feb 9, 2026	109.55	118.70	108.80	109.00	109.00	-7.35%	4,834
Feb 6, 2026	120.80	120.80	108.15	117.65	117.65	10.78%	6,967
Feb 5, 2026	113.30	113.45	106.00	106.20	106.20	-3.59%	1,268
Feb 4, 2026	109.00	114.00	109.00	110.15	110.15	1.19%	985
Feb 3, 2026	105.90	112.90	105.90	108.85	108.85	4.31%	6,216
Feb 2, 2026	103.00	105.90	103.00	104.35	104.35	1.16%	662
Feb 1, 2026	103.50	103.55	103.05	103.15	103.15	-0.53%	169
Jan 30, 2026	104.40	107.00	103.00	103.70	103.70	-0.67%	1,691
Jan 29, 2026	108.95	108.95	104.40	104.40	104.40	-0.85%	2,996
Jan 28, 2026	107.00	108.20	105.05	105.30	105.30	-1.54%	831
Jan 27, 2026	105.40	108.55	105.40	106.95	106.95	1.47%	2,533
Jan 23, 2026	107.90	107.90	105.00	105.40	105.40	-0.66%	2,026
Jan 22, 2026	106.60	107.95	105.05	106.10	106.10	1.87%	1,630
Jan 21, 2026	107.30	107.30	100.60	104.15	104.15	-1.28%	1,103
Jan 20, 2026	102.60	107.65	102.60	105.50	105.50	2.23%	1,892
Jan 19, 2026	105.00	108.95	102.00	103.20	103.20	-2.46%	8,513
Jan 16, 2026	106.50	109.50	105.00	105.80	105.80	-2.89%	4,524
Jan 14, 2026	117.00	120.80	107.70	108.95	108.95	-6.44%	15,429
Jan 13, 2026	99.05	116.45	97.50	116.45	116.45	19.99%	39,432
Jan 12, 2026	91.00	104.75	91.00	97.05	97.05	-4.01%	10,208
Jan 9, 2026	100.85	106.20	98.00	101.10	101.10	0.25%	7,517
Jan 8, 2026	104.05	104.80	100.25	100.85	100.85	-2.70%	2,851
Jan 7, 2026	104.45	105.95	103.60	103.65	103.65	-0.77%	2,050
Jan 6, 2026	107.00	107.00	104.40	104.45	104.45	-2.38%	945
Jan 5, 2026	107.95	113.80	105.00	107.00	107.00	2.49%	2,268
Jan 2, 2026	105.20	106.65	103.00	104.40	104.40	-1.23%	237
Jan 1, 2026	108.70	108.70	104.60	105.70	105.70	0.48%	2,134
Dec 31, 2025	108.90	108.90	104.05	105.20	105.20	1.11%	1,708
Dec 30, 2025	105.60	105.60	104.00	104.05	104.05	-1.47%	1,267
Dec 29, 2025	106.75	109.40	104.95	105.60	105.60	-2.67%	6,467
Dec 26, 2025	105.85	109.65	105.85	108.50	108.50	2.65%	1,781
Dec 24, 2025	109.40	109.40	105.00	105.70	105.70	-1.21%	987
Dec 23, 2025	108.00	109.45	105.85	107.00	107.00	0.71%	1,224