Raghuvir Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	105.50	109.90	105.50	106.25	106.25	0.05%	2,830
Dec 19, 2025	109.85	109.85	105.00	106.20	106.20	-3.06%	3,864
Dec 18, 2025	107.60	109.90	105.00	109.55	109.55	1.81%	3,817
Dec 17, 2025	108.85	111.50	107.50	107.60	107.60	-1.60%	1,473
Dec 16, 2025	112.65	112.65	109.00	109.35	109.35	-0.59%	795
Dec 15, 2025	113.90	113.90	110.00	110.00	110.00	-1.35%	1,560
Dec 12, 2025	110.00	111.90	109.25	111.50	111.50	0.31%	2,406
Dec 11, 2025	112.95	112.95	109.35	111.15	111.15	0.14%	2,051
Dec 10, 2025	109.30	111.75	109.25	111.00	111.00	1.51%	5,445
Dec 9, 2025	108.90	111.20	107.50	109.35	109.35	0.32%	537
Dec 8, 2025	111.55	112.00	107.50	109.00	109.00	-0.32%	25,149
Dec 5, 2025	112.30	113.95	109.00	109.35	109.35	-5.37%	13,863
Dec 4, 2025	112.10	115.60	112.00	115.55	115.55	3.49%	2,715
Dec 3, 2025	114.50	114.50	110.90	111.65	111.65	-2.49%	1,398
Dec 2, 2025	114.75	117.00	110.75	114.50	114.50	5.48%	7,263