Raghuvir Synthetics Limited (BOM:514316)
India · Delayed Price · Currency is INR 78.35
-4.55 (-5.49%)
At close: Oct 1, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 97.00 | 100.99 | 97.00 | 99.00 | 99.00 | - | 1,127 |
| Aug 10, 2026 | 100.76 | 100.76 | 98.12 | 99.00 | 99.00 | 1.68% | 1,103 |
| Aug 7, 2026 | 97.30 | 100.76 | 97.00 | 97.36 | 97.36 | -3.11% | 2,669 |
| Aug 6, 2026 | 101.96 | 101.96 | 98.07 | 100.49 | 100.49 | 0.49% | 177 |
| Aug 5, 2026 | 99.00 | 101.70 | 99.00 | 100.00 | 100.00 | -0.79% | 3,024 |
| Aug 4, 2026 | 100.83 | 100.83 | 98.04 | 100.80 | 100.80 | 1.63% | 502 |
| Aug 3, 2026 | 103.20 | 103.20 | 98.25 | 99.18 | 99.18 | -0.67% | 818 |
| 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 |