Rajoo Engineers Limited (BOM:522257)
India · Delayed Price · Currency is INR 98.10
-1.25 (-1.26%)
At close: Sep 17, 2025
Rajoo Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 98.80 | 99.80 | 95.00 | 95.40 | 95.25 | -2.75% | 246,884 |
| Sep 17, 2025 | 101.00 | 102.00 | 97.80 | 98.10 | 97.95 | -1.26% | 94,550 |
| Sep 16, 2025 | 96.95 | 101.00 | 96.95 | 99.35 | 99.19 | 2.26% | 108,678 |
| Sep 15, 2025 | 97.75 | 98.20 | 96.30 | 97.15 | 97.00 | 0.36% | 79,888 |
| Sep 12, 2025 | 97.40 | 98.70 | 96.25 | 96.80 | 96.65 | -1.22% | 112,047 |
| Sep 11, 2025 | 101.15 | 103.80 | 97.20 | 98.00 | 97.85 | -1.36% | 235,365 |
| Sep 10, 2025 | 98.95 | 100.30 | 95.65 | 99.35 | 99.19 | 3.98% | 118,742 |
| Sep 9, 2025 | 98.00 | 99.15 | 95.00 | 95.55 | 95.40 | -0.83% | 179,649 |
| Sep 8, 2025 | 101.15 | 101.15 | 95.55 | 96.35 | 96.20 | -2.92% | 212,083 |
| Sep 5, 2025 | 101.10 | 101.10 | 99.00 | 99.25 | 99.09 | -0.45% | 103,550 |
| Sep 4, 2025 | 102.80 | 102.80 | 99.00 | 99.70 | 99.54 | -1.04% | 112,479 |
| Sep 3, 2025 | 103.30 | 103.30 | 100.50 | 100.75 | 100.59 | -0.49% | 39,067 |
| Sep 2, 2025 | 101.35 | 102.95 | 100.55 | 101.25 | 101.09 | 0.45% | 64,296 |
| Sep 1, 2025 | 101.85 | 102.35 | 100.30 | 100.80 | 100.64 | -0.49% | 102,640 |
| Aug 29, 2025 | 103.40 | 103.40 | 100.20 | 101.30 | 101.14 | 0.05% | 50,835 |
| Aug 28, 2025 | 102.80 | 103.85 | 101.00 | 101.25 | 101.09 | -1.89% | 86,568 |
| Aug 26, 2025 | 104.70 | 105.00 | 101.55 | 103.20 | 103.04 | -0.77% | 79,904 |
| Aug 25, 2025 | 105.55 | 106.95 | 103.55 | 104.00 | 103.84 | -1.93% | 139,860 |
| Aug 22, 2025 | 108.65 | 109.45 | 103.15 | 106.05 | 105.88 | -1.94% | 159,979 |
| Aug 21, 2025 | 108.60 | 110.65 | 106.80 | 108.15 | 107.98 | 0.28% | 114,868 |
| Aug 20, 2025 | 103.00 | 108.60 | 102.95 | 107.85 | 107.68 | 4.25% | 193,198 |
| Aug 19, 2025 | 101.75 | 103.85 | 101.75 | 103.45 | 103.29 | 1.77% | 85,944 |
| Aug 18, 2025 | 104.35 | 104.35 | 101.10 | 101.65 | 101.49 | -0.88% | 77,708 |
| Aug 14, 2025 | 101.95 | 102.95 | 101.00 | 102.55 | 102.39 | 1.53% | 89,605 |
| Aug 13, 2025 | 103.95 | 103.95 | 100.05 | 101.00 | 100.84 | -0.10% | 94,156 |
| Aug 12, 2025 | 100.00 | 103.05 | 99.20 | 101.10 | 100.94 | -0.44% | 98,530 |
| Aug 11, 2025 | 102.25 | 104.30 | 100.00 | 101.55 | 101.39 | -0.93% | 155,995 |
| Aug 8, 2025 | 103.40 | 105.00 | 100.65 | 102.50 | 102.34 | -0.49% | 103,024 |
| Aug 7, 2025 | 106.50 | 106.65 | 101.80 | 103.00 | 102.84 | -3.87% | 283,104 |
| Aug 6, 2025 | 107.90 | 108.70 | 106.05 | 107.15 | 106.98 | -0.33% | 64,474 |
| Aug 5, 2025 | 108.25 | 108.60 | 106.00 | 107.50 | 107.33 | 0.37% | 167,536 |
| Aug 4, 2025 | 108.95 | 109.00 | 106.70 | 107.10 | 106.93 | -0.56% | 60,053 |
| Aug 1, 2025 | 109.50 | 111.40 | 107.00 | 107.70 | 107.53 | -2.62% | 180,130 |
| Jul 31, 2025 | 109.20 | 112.75 | 108.85 | 110.60 | 110.43 | -0.54% | 311,064 |
| Jul 30, 2025 | 110.60 | 111.85 | 107.85 | 111.20 | 111.03 | 1.46% | 320,803 |
| Jul 29, 2025 | 109.40 | 111.60 | 106.60 | 109.60 | 109.43 | 0.32% | 472,076 |
| Jul 28, 2025 | 109.25 | 113.00 | 109.25 | 109.25 | 109.08 | -5.00% | 467,382 |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.82 | -5.00% | 57,457 |
| Jul 24, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 120.86 | -4.98% | 49,871 |
| Jul 23, 2025 | 134.10 | 136.05 | 127.40 | 127.40 | 127.20 | -5.00% | 186,265 |
| Jul 22, 2025 | 135.40 | 137.80 | 131.85 | 134.10 | 133.89 | -3.35% | 243,816 |
| Jul 21, 2025 | 137.90 | 143.00 | 135.25 | 138.75 | 138.53 | 1.57% | 367,392 |
| Jul 18, 2025 | 130.10 | 136.60 | 127.40 | 136.60 | 136.39 | 5.00% | 432,364 |
| Jul 17, 2025 | 133.90 | 134.55 | 129.75 | 130.10 | 129.90 | -4.69% | 284,457 |
| Jul 16, 2025 | 143.95 | 146.10 | 136.40 | 136.50 | 136.29 | -4.91% | 541,524 |
| Jul 15, 2025 | 135.05 | 144.30 | 135.05 | 143.55 | 143.32 | 9.41% | 853,825 |
| Jul 14, 2025 | 128.80 | 135.90 | 125.30 | 131.20 | 130.99 | 5.81% | 629,257 |
| Jul 11, 2025 | 125.55 | 127.00 | 120.05 | 124.00 | 123.81 | -0.64% | 198,914 |
| Jul 10, 2025 | 124.25 | 127.80 | 122.80 | 124.80 | 124.60 | 3.40% | 407,966 |
| Jul 9, 2025 | 109.95 | 120.70 | 109.95 | 120.70 | 120.51 | 9.98% | 570,485 |