Raghuvir Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	106.80	106.80	101.25	102.00	102.00	-1.02%	407
May 22, 2026	100.35	103.50	99.90	103.05	103.05	2.79%	3,991
May 21, 2026	103.90	103.90	99.25	100.25	100.25	-1.72%	203
May 20, 2026	95.20	102.05	95.20	102.00	102.00	0.99%	2,711
May 19, 2026	101.45	103.70	99.90	101.00	101.00	-0.44%	606
May 18, 2026	101.40	101.45	101.40	101.45	101.45	1.40%	2
May 15, 2026	101.00	103.30	100.00	100.05	100.05	-0.30%	1,385
May 14, 2026	101.55	105.80	99.00	100.35	100.35	-3.56%	2,553
May 13, 2026	104.25	106.00	104.00	104.05	104.05	-0.19%	325
May 12, 2026	107.50	107.50	103.00	104.25	104.25	1.16%	1,561
May 11, 2026	103.05	107.95	103.00	103.05	103.05	-	766
May 8, 2026	103.80	103.80	103.00	103.05	103.05	0.54%	1,247
May 7, 2026	103.00	104.40	102.00	102.50	102.50	0.44%	2,212
May 6, 2026	103.45	103.45	102.00	102.05	102.05	-0.78%	457
May 5, 2026	101.00	104.10	101.00	102.85	102.85	0.29%	66
May 4, 2026	100.60	103.35	100.60	102.55	102.55	1.45%	9,403
Apr 30, 2026	103.40	103.55	100.15	101.08	101.08	-0.16%	2,748
Apr 29, 2026	102.50	102.50	101.10	101.24	101.24	-1.23%	320
Apr 28, 2026	102.76	102.76	101.00	102.50	102.50	1.49%	510
Apr 27, 2026	101.00	101.02	101.00	101.00	101.00	-	2,661
Apr 24, 2026	101.00	102.15	101.00	101.00	101.00	-	195
Apr 23, 2026	100.00	102.79	100.00	101.00	101.00	0.92%	577
Apr 22, 2026	99.59	100.94	98.40	100.08	100.08	0.20%	6,419
Apr 21, 2026	98.45	100.10	97.50	99.88	99.88	0.49%	7,047
Apr 20, 2026	102.59	102.80	97.99	99.39	99.39	-0.85%	8,101
Apr 17, 2026	100.00	101.00	99.00	100.24	100.24	-0.68%	6,276
Apr 16, 2026	100.99	101.10	99.01	100.93	100.93	1.98%	2,977
Apr 15, 2026	102.90	102.90	98.50	98.97	98.97	-0.76%	5,696
Apr 13, 2026	101.80	101.80	97.20	99.73	99.73	-1.30%	9,186
Apr 10, 2026	101.10	102.99	100.22	101.04	101.04	-0.01%	10,443
Apr 9, 2026	108.70	108.70	100.00	101.05	101.05	-2.13%	9,946
Apr 8, 2026	108.95	109.00	102.70	103.25	103.25	-0.49%	6,778
Apr 7, 2026	105.33	107.59	102.99	103.76	103.76	-5.95%	3,824
Apr 6, 2026	100.05	113.79	99.01	110.32	110.32	7.07%	7,494
Apr 2, 2026	102.79	104.75	102.49	103.04	103.04	4.34%	5,454
Apr 1, 2026	99.80	101.00	95.55	98.75	98.75	7.34%	7,732
Mar 30, 2026	90.00	101.00	90.00	92.00	92.00	-0.76%	48,255
Mar 27, 2026	98.00	103.00	92.50	92.70	92.70	-5.41%	9,164
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