Raghuvir Synthetics Limited (BOM:514316)
India · Delayed Price · Currency is INR 64.24
-2.82 (-4.21%)
At close: Oct 23, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.06 | 67.06 | 64.10 | 64.24 | 64.24 | -4.21% | 1,188 |
| Oct 22, 2026 | 63.80 | 73.80 | 63.80 | 67.06 | 67.06 | 8.46% | 25,856 |
| Oct 21, 2026 | 65.50 | 65.88 | 60.00 | 61.83 | 61.83 | -5.60% | 7,282 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.00 | 65.50 | 65.50 | - | 775 |
| Oct 16, 2026 | 67.61 | 69.99 | 65.00 | 65.50 | 65.50 | -3.18% | 3,639 |
| Oct 15, 2026 | 76.49 | 76.49 | 67.40 | 67.65 | 67.65 | -8.13% | 3,359 |
| Oct 14, 2026 | 77.82 | 81.78 | 72.00 | 73.64 | 73.64 | -5.37% | 305 |
| Oct 13, 2026 | 75.00 | 79.60 | 74.95 | 77.82 | 77.82 | 2.61% | 1,848 |
| Oct 12, 2026 | 83.00 | 83.00 | 71.05 | 75.84 | 75.84 | 8.44% | 2,976 |
| Oct 9, 2026 | 70.00 | 70.19 | 69.00 | 69.94 | 69.94 | 0.01% | 3,808 |
| Oct 8, 2026 | 75.00 | 75.00 | 67.02 | 69.93 | 69.93 | -4.13% | 3,511 |
| Oct 7, 2026 | 73.00 | 78.50 | 72.00 | 72.94 | 72.94 | -7.20% | 21,785 |
| Oct 6, 2026 | 80.65 | 80.65 | 74.60 | 78.60 | 78.60 | -0.92% | 1,743 |
| Oct 5, 2026 | 83.90 | 83.90 | 78.00 | 79.33 | 79.33 | 1.25% | 3,539 |
| Oct 1, 2026 | 82.80 | 82.80 | 75.00 | 78.35 | 78.35 | -5.49% | 6,575 |
| Sep 30, 2026 | 85.90 | 85.90 | 82.90 | 82.90 | 82.90 | -1.89% | 395 |
| Sep 29, 2026 | 85.95 | 85.95 | 84.50 | 84.50 | 84.50 | -0.59% | 174 |
| Sep 28, 2026 | 85.94 | 85.94 | 85.00 | 85.00 | 85.00 | -1.16% | 227 |
| Sep 25, 2026 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | -0.92% | 413 |
| Sep 24, 2026 | 86.95 | 86.95 | 86.50 | 86.80 | 86.80 | -0.10% | 591 |
| Sep 23, 2026 | 86.32 | 87.80 | 83.45 | 86.89 | 86.89 | 0.66% | 941 |
| Sep 22, 2026 | 88.50 | 88.50 | 86.30 | 86.32 | 86.32 | -3.01% | 1,086 |
| Sep 21, 2026 | 89.80 | 89.80 | 86.50 | 89.00 | 89.00 | 3.05% | 585 |
| Sep 18, 2026 | 89.89 | 90.00 | 86.22 | 86.37 | 86.37 | -3.92% | 3,455 |
| Sep 17, 2026 | 90.00 | 92.39 | 82.55 | 89.89 | 89.89 | -2.82% | 8,289 |
| Sep 16, 2026 | 94.40 | 94.40 | 85.65 | 92.50 | 92.50 | 2.15% | 2,095 |
| Sep 15, 2026 | 91.98 | 91.98 | 90.55 | 90.55 | 90.55 | 0.27% | 607 |
| Sep 11, 2026 | 92.76 | 92.76 | 90.10 | 90.31 | 90.31 | -2.64% | 1,617 |
| Sep 10, 2026 | 91.20 | 92.99 | 91.20 | 92.76 | 92.76 | 0.02% | 3,384 |
| Sep 9, 2026 | 94.00 | 94.50 | 91.10 | 92.74 | 92.74 | -0.27% | 567 |
| Sep 8, 2026 | 93.00 | 93.50 | 91.10 | 92.99 | 92.99 | 2.52% | 2,043 |
| Sep 7, 2026 | 91.90 | 91.90 | 89.80 | 90.70 | 90.70 | -1.31% | 321 |
| Sep 4, 2026 | 91.00 | 93.57 | 89.00 | 91.90 | 91.90 | 1.09% | 4,139 |
| Sep 3, 2026 | 93.00 | 94.50 | 90.40 | 90.91 | 90.91 | -2.35% | 3,777 |
| Sep 2, 2026 | 94.80 | 94.80 | 91.00 | 93.10 | 93.10 | 1.48% | 1,755 |
| Sep 1, 2026 | 91.00 | 97.60 | 91.00 | 91.74 | 91.74 | -3.93% | 1,104 |
| Aug 31, 2026 | 95.50 | 95.98 | 93.00 | 95.49 | 95.49 | 0.89% | 181 |
| Aug 28, 2026 | 96.00 | 96.00 | 94.00 | 94.65 | 94.65 | 0.60% | 1,572 |
| Aug 27, 2026 | 96.00 | 98.99 | 94.00 | 94.09 | 94.09 | 0.14% | 1,516 |
| Aug 26, 2026 | 91.19 | 100.80 | 91.19 | 93.96 | 93.96 | 1.00% | 1,295 |
| Aug 25, 2026 | 94.50 | 97.00 | 91.00 | 93.03 | 93.03 | -1.83% | 2,577 |
| Aug 24, 2026 | 91.35 | 97.90 | 91.35 | 94.76 | 94.76 | -0.66% | 5,651 |
| Aug 21, 2026 | 96.25 | 96.25 | 93.50 | 95.39 | 95.39 | -1.39% | 2,581 |
| Aug 20, 2026 | 101.70 | 101.70 | 95.00 | 96.73 | 96.73 | 3.95% | 1,072 |
| Aug 19, 2026 | 98.00 | 98.00 | 93.00 | 93.05 | 93.05 | -5.52% | 2,973 |
| Aug 18, 2026 | 99.00 | 99.00 | 98.49 | 98.49 | 98.49 | 3.11% | 12 |
| Aug 17, 2026 | 97.00 | 99.00 | 95.00 | 95.52 | 95.52 | -1.93% | 1,187 |
| Aug 14, 2026 | 97.01 | 99.78 | 94.00 | 97.40 | 97.40 | 0.29% | 1,540 |
| Aug 13, 2026 | 100.85 | 100.85 | 97.00 | 97.12 | 97.12 | -2.87% | 1,499 |
| Aug 12, 2026 | 100.95 | 100.95 | 99.00 | 99.99 | 99.99 | 1.00% | 736 |