Raghuvir Synthetics Limited (BOM:514316)
India · Delayed Price · Currency is INR 99.85
+1.20 (1.22%)
At close: Jul 31, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 102.00 | 102.00 | 97.55 | 99.85 | 99.85 | 1.22% | 142 |
| Jul 30, 2026 | 102.45 | 102.45 | 98.20 | 98.65 | 98.65 | -1.35% | 532 |
| Jul 29, 2026 | 103.25 | 103.25 | 98.55 | 100.00 | 100.00 | -0.55% | 2,331 |
| Jul 28, 2026 | 103.60 | 103.60 | 100.50 | 100.55 | 100.55 | 0.55% | 958 |
| Jul 27, 2026 | 99.35 | 102.90 | 98.70 | 100.00 | 100.00 | 0.20% | 1,475 |
| Jul 24, 2026 | 97.05 | 101.65 | 97.05 | 99.80 | 99.80 | 2.36% | 3,137 |
| Jul 23, 2026 | 98.65 | 101.00 | 97.20 | 97.50 | 97.50 | -4.46% | 6,940 |
| Jul 22, 2026 | 104.75 | 104.75 | 102.00 | 102.05 | 102.05 | - | 3,317 |
| Jul 21, 2026 | 98.10 | 102.20 | 98.10 | 102.05 | 102.05 | 2.05% | 4,303 |
| Jul 20, 2026 | 101.95 | 101.95 | 100.00 | 100.00 | 100.00 | -0.05% | 801 |
| Jul 17, 2026 | 97.30 | 102.10 | 95.00 | 100.05 | 100.05 | 0.05% | 2,738 |
| Jul 16, 2026 | 100.00 | 102.30 | 100.00 | 100.00 | 100.00 | 0.86% | 4,477 |
| Jul 15, 2026 | 100.00 | 100.00 | 99.15 | 99.15 | 99.15 | -0.85% | 287 |
| Jul 14, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 0.86% | 1,145 |
| Jul 13, 2026 | 100.05 | 100.05 | 99.00 | 99.15 | 99.15 | 0.41% | 5,044 |
| Jul 10, 2026 | 98.95 | 99.00 | 98.30 | 98.75 | 98.75 | 0.05% | 1,076 |
| Jul 9, 2026 | 98.45 | 103.20 | 98.00 | 98.70 | 98.70 | 0.71% | 5,439 |
| Jul 8, 2026 | 99.85 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 2,016 |
| Jul 7, 2026 | 99.35 | 105.00 | 99.00 | 100.00 | 100.00 | -0.60% | 5,195 |
| Jul 6, 2026 | 100.00 | 108.30 | 99.10 | 100.60 | 100.60 | 1.62% | 5,694 |
| Jul 3, 2026 | 103.20 | 103.20 | 98.35 | 99.00 | 99.00 | -0.95% | 6,424 |
| Jul 2, 2026 | 99.55 | 101.80 | 99.00 | 99.95 | 99.95 | 0.10% | 6,549 |
| Jul 1, 2026 | 101.50 | 101.50 | 99.10 | 99.85 | 99.85 | -1.63% | 6,037 |
| Jun 30, 2026 | 98.15 | 102.00 | 98.15 | 101.50 | 101.50 | 1.91% | 5,570 |
| Jun 29, 2026 | 99.95 | 101.00 | 98.10 | 99.60 | 99.60 | -0.90% | 5,556 |
| Jun 25, 2026 | 97.00 | 104.80 | 97.00 | 100.50 | 100.50 | 0.60% | 6,157 |
| Jun 24, 2026 | 99.00 | 99.90 | 98.00 | 99.90 | 99.90 | 0.50% | 698 |
| Jun 23, 2026 | 97.90 | 99.95 | 97.90 | 99.40 | 99.40 | 0.66% | 793 |
| Jun 22, 2026 | 99.95 | 100.00 | 97.80 | 98.75 | 98.75 | -1.20% | 915 |
| Jun 19, 2026 | 99.90 | 100.00 | 97.15 | 99.95 | 99.95 | - | 1,401 |
| Jun 18, 2026 | 98.05 | 100.00 | 98.05 | 99.95 | 99.95 | 1.89% | 287 |
| Jun 17, 2026 | 100.00 | 100.85 | 97.00 | 98.10 | 98.10 | -1.90% | 1,100 |
| Jun 16, 2026 | 101.00 | 101.00 | 98.40 | 100.00 | 100.00 | -2.34% | 759 |
| Jun 15, 2026 | 99.85 | 105.50 | 98.30 | 102.40 | 102.40 | 2.55% | 4,901 |
| Jun 12, 2026 | 99.50 | 100.00 | 98.30 | 99.85 | 99.85 | 0.96% | 3,405 |
| Jun 11, 2026 | 101.00 | 102.00 | 98.45 | 98.90 | 98.90 | -2.08% | 5,262 |
| Jun 10, 2026 | 99.65 | 101.95 | 99.60 | 101.00 | 101.00 | -0.98% | 4,004 |
| Jun 9, 2026 | 102.00 | 104.10 | 98.70 | 102.00 | 102.00 | - | 4,731 |
| Jun 8, 2026 | 99.10 | 102.05 | 99.00 | 102.00 | 102.00 | 1.75% | 4,206 |
| Jun 5, 2026 | 100.15 | 102.00 | 100.15 | 100.25 | 100.25 | -2.67% | 1,958 |
| Jun 4, 2026 | 103.00 | 103.05 | 103.00 | 103.00 | 103.00 | - | 5,585 |
| Jun 3, 2026 | 98.75 | 104.75 | 98.75 | 103.00 | 103.00 | 0.49% | 9,233 |
| Jun 2, 2026 | 103.00 | 103.00 | 98.50 | 102.50 | 102.50 | 1.49% | 3,321 |
| Jun 1, 2026 | 102.35 | 102.35 | 99.20 | 101.00 | 101.00 | -0.44% | 2,406 |
| May 29, 2026 | 95.00 | 102.60 | 95.00 | 101.45 | 101.45 | -1.98% | 11,316 |
| May 27, 2026 | 102.05 | 105.70 | 100.15 | 103.50 | 103.50 | 1.42% | 1,225 |
| May 26, 2026 | 105.80 | 105.80 | 100.20 | 102.05 | 102.05 | 0.05% | 2,802 |
| 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 |