Raghuvir Synthetics Limited (BOM:514316)
India · Delayed Price · Currency is INR 98.00
+0.50 (0.51%)
At close: Mar 25, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 106.00 | 106.00 | 96.65 | 98.00 | 98.00 | 0.51% | 6,577 |
| Mar 24, 2026 | 97.15 | 101.00 | 96.00 | 97.50 | 97.50 | 0.52% | 11,481 |
| Mar 23, 2026 | 103.00 | 104.00 | 95.60 | 97.00 | 97.00 | -8.53% | 17,066 |
| Mar 20, 2026 | 110.05 | 111.80 | 103.45 | 106.05 | 106.05 | 0.62% | 11,091 |
| Mar 19, 2026 | 107.05 | 110.95 | 104.60 | 105.40 | 105.40 | -5.05% | 5,939 |
| Mar 18, 2026 | 111.05 | 112.50 | 106.00 | 111.00 | 111.00 | -1.46% | 14,347 |
| Mar 17, 2026 | 103.85 | 113.00 | 103.05 | 112.65 | 112.65 | 8.63% | 12,104 |
| Mar 16, 2026 | 104.80 | 108.95 | 99.90 | 103.70 | 103.70 | -1.43% | 6,906 |
| Mar 13, 2026 | 108.00 | 108.00 | 104.40 | 105.20 | 105.20 | -0.85% | 7,462 |
| Mar 12, 2026 | 109.60 | 109.60 | 105.20 | 106.10 | 106.10 | -1.49% | 6,084 |
| Mar 11, 2026 | 105.00 | 108.10 | 105.00 | 107.70 | 107.70 | 2.33% | 6,359 |
| Mar 10, 2026 | 111.00 | 111.00 | 104.00 | 105.25 | 105.25 | -5.18% | 9,673 |
| Mar 9, 2026 | 111.00 | 111.00 | 109.50 | 111.00 | 111.00 | -3.48% | 6,192 |
| Mar 6, 2026 | 115.50 | 116.95 | 115.00 | 115.00 | 115.00 | -1.71% | 3 |
| 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 |