Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.90	54.79	50.55	50.81	50.81	-6.53%	182,100
Mar 25, 2026	51.00	55.83	50.76	54.36	54.36	7.13%	257,120
Mar 24, 2026	51.71	53.52	50.40	50.74	50.74	-1.17%	109,785
Mar 23, 2026	55.89	55.89	51.05	51.34	51.34	-8.12%	150,895
Mar 20, 2026	55.78	57.11	55.69	55.88	55.88	-0.09%	70,159
Mar 19, 2026	57.00	58.56	55.82	55.93	55.93	-3.49%	42,833
Mar 18, 2026	56.60	59.10	56.43	57.95	57.95	2.39%	82,283
Mar 17, 2026	57.31	57.90	56.44	56.60	56.60	-1.22%	79,517
Mar 16, 2026	57.01	57.62	55.17	57.30	57.30	0.05%	180,384
Mar 13, 2026	60.00	60.00	56.25	57.27	57.27	-5.09%	92,663
Mar 12, 2026	59.51	61.00	58.26	60.34	60.34	0.12%	34,918
Mar 11, 2026	59.80	62.25	59.40	60.27	60.27	0.33%	240,758
Mar 10, 2026	63.00	63.00	58.80	60.07	60.07	1.95%	75,432
Mar 9, 2026	60.71	60.71	58.27	58.92	58.92	-4.20%	52,441
Mar 6, 2026	61.00	62.20	59.65	61.50	61.50	3.12%	46,115
Mar 5, 2026	58.42	60.00	58.00	59.64	59.64	2.09%	45,909
Mar 4, 2026	58.06	59.50	57.72	58.42	58.42	-3.28%	124,519
Mar 2, 2026	58.01	61.39	58.01	60.40	60.40	-3.33%	84,473
Feb 27, 2026	63.00	63.39	62.25	62.48	62.48	-0.56%	44,948
Feb 26, 2026	63.65	64.00	62.65	62.83	62.83	-0.81%	24,086
Feb 25, 2026	61.95	64.42	61.33	63.34	63.34	2.11%	30,620
Feb 24, 2026	62.05	62.33	61.21	62.03	62.03	-0.03%	67,567
Feb 23, 2026	63.25	63.90	61.84	62.05	62.05	-1.71%	50,677
Feb 20, 2026	63.50	63.64	62.64	63.13	63.13	-0.58%	33,100
Feb 19, 2026	65.22	65.78	63.25	63.50	63.50	-2.68%	71,265
Feb 18, 2026	66.94	66.94	65.10	65.25	65.25	-2.12%	42,591
Feb 17, 2026	64.84	67.00	64.42	66.66	66.66	2.81%	44,330
Feb 16, 2026	65.29	65.98	62.66	64.84	64.84	1.57%	67,981
Feb 13, 2026	65.05	65.06	63.33	63.84	63.84	-2.90%	74,457
Feb 12, 2026	66.05	66.75	65.09	65.75	65.75	-0.93%	42,605
Feb 11, 2026	67.55	67.70	65.44	66.37	66.37	-0.82%	56,919
Feb 10, 2026	65.80	68.50	65.80	66.92	66.92	-1.14%	67,173
Feb 9, 2026	65.68	68.50	65.25	67.69	67.69	3.74%	144,264
Feb 6, 2026	64.31	65.98	63.65	65.25	65.25	-0.44%	94,291
Feb 5, 2026	66.79	66.79	63.50	65.54	65.54	-1.92%	85,882
Feb 4, 2026	63.99	67.03	62.77	66.82	66.82	4.80%	166,454
Feb 3, 2026	63.00	64.80	61.20	63.76	63.76	6.93%	179,897
Feb 2, 2026	61.90	61.90	58.70	59.63	59.63	-1.75%	97,081
Feb 1, 2026	63.51	64.00	60.05	60.69	60.69	-4.20%	94,045
Jan 30, 2026	61.57	63.66	61.57	63.35	63.35	1.55%	196,344
Jan 29, 2026	64.79	64.81	62.00	62.38	62.38	-2.21%	61,913
Jan 28, 2026	64.36	65.17	63.50	63.79	63.79	-0.58%	105,729
Jan 27, 2026	65.00	65.51	62.40	64.16	64.16	-0.59%	157,551
Jan 23, 2026	66.50	67.22	63.76	64.54	64.54	-3.61%	83,313
Jan 22, 2026	66.93	67.81	65.53	66.96	66.96	0.97%	97,554
Jan 21, 2026	69.71	69.71	65.06	66.32	66.32	-4.36%	178,279
Jan 20, 2026	70.00	73.80	65.45	69.34	69.34	1.48%	612,066
Jan 19, 2026	65.60	69.43	63.85	68.33	68.33	5.07%	152,338
Jan 16, 2026	64.90	67.04	64.69	65.03	65.03	-0.12%	112,168
Jan 14, 2026	66.00	66.97	64.75	65.11	65.11	-1.99%	53,773