Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	66.99	66.99	63.05	63.51	63.51	-1.00%	49,887
Dec 31, 2025	63.14	64.74	62.69	64.15	64.15	1.62%	74,849
Dec 30, 2025	64.90	64.90	62.57	63.13	63.13	-1.14%	59,212
Dec 29, 2025	62.01	65.23	61.94	63.86	63.86	3.55%	148,502
Dec 26, 2025	62.15	64.75	60.42	61.67	61.67	-0.77%	144,479
Dec 24, 2025	63.72	64.07	62.00	62.15	62.15	-2.46%	104,315
Dec 23, 2025	64.94	64.95	63.18	63.72	63.72	-1.18%	49,921
Dec 22, 2025	65.11	66.77	64.00	64.48	64.48	-0.92%	73,485
Dec 19, 2025	64.40	67.20	64.28	65.08	65.08	0.48%	103,275
Dec 18, 2025	66.01	66.01	63.85	64.77	64.77	-1.67%	57,123
Dec 17, 2025	65.62	68.12	64.90	65.87	65.87	-0.08%	85,113
Dec 16, 2025	67.98	67.98	65.41	65.92	65.92	-3.03%	78,093
Dec 15, 2025	63.26	71.17	61.84	67.98	67.98	7.07%	289,772
Dec 12, 2025	65.58	65.89	63.10	63.49	63.49	-2.02%	104,058
Dec 11, 2025	66.00	66.00	63.53	64.80	64.80	0.86%	33,246
Dec 10, 2025	66.67	66.99	64.11	64.25	64.25	-2.89%	41,357
Dec 9, 2025	66.50	66.95	64.25	66.16	66.16	-0.79%	93,440
Dec 8, 2025	70.17	70.18	66.41	66.69	66.69	-4.50%	78,573
Dec 5, 2025	68.99	71.80	68.99	69.83	69.83	1.22%	100,805
Dec 4, 2025	70.64	72.01	67.50	68.99	68.99	-2.40%	84,065
Dec 3, 2025	72.07	72.23	70.03	70.69	70.69	-1.91%	46,821
Dec 2, 2025	72.82	72.82	71.42	72.07	72.07	-1.03%	61,082
Dec 1, 2025	77.95	77.95	72.70	72.82	72.82	-1.98%	41,399
Nov 28, 2025	76.97	78.25	73.01	74.29	74.29	-3.49%	168,013
Nov 27, 2025	72.70	78.30	72.70	76.98	76.98	3.41%	146,848
Nov 26, 2025	73.50	74.95	72.34	74.44	74.44	2.39%	49,121
Nov 25, 2025	70.11	73.33	70.11	72.70	72.70	2.26%	72,803
Nov 24, 2025	76.73	76.73	70.50	71.09	71.09	-4.29%	288,476
Nov 21, 2025	76.88	76.88	73.55	74.28	74.28	-2.13%	70,725
Nov 20, 2025	78.15	79.30	75.11	75.90	75.90	-3.41%	160,985
Nov 19, 2025	79.94	79.94	77.40	78.58	78.58	-1.22%	79,211
Nov 18, 2025	82.00	82.00	77.55	79.55	79.55	-2.19%	99,439
Nov 17, 2025	82.69	83.84	80.65	81.33	81.33	-0.55%	59,344
Nov 14, 2025	83.00	83.00	81.31	81.78	81.78	-1.42%	46,948
Nov 13, 2025	83.06	84.63	82.50	82.96	82.96	-0.34%	37,961
Nov 12, 2025	84.00	84.24	82.70	83.24	83.24	-0.63%	45,228
Nov 11, 2025	84.57	84.57	83.06	83.77	83.77	-0.95%	29,489
Nov 10, 2025	88.83	88.95	84.09	84.57	84.57	-2.82%	103,065
Nov 7, 2025	86.79	87.45	85.65	87.02	87.02	0.01%	48,659
Nov 6, 2025	91.64	91.64	85.50	87.01	87.01	1.16%	124,918
Nov 4, 2025	87.00	87.70	85.92	86.01	86.01	-1.87%	40,741
Nov 3, 2025	89.50	90.15	87.11	87.65	87.65	-0.33%	63,363
Oct 31, 2025	92.59	93.14	87.00	87.94	87.94	-0.91%	223,612
Oct 30, 2025	89.90	89.92	86.61	88.75	88.75	0.97%	71,774
Oct 29, 2025	88.90	88.90	86.49	87.90	87.90	0.85%	58,573
Oct 28, 2025	85.95	89.15	85.49	87.16	87.16	1.91%	60,550
Oct 27, 2025	87.25	87.61	84.80	85.53	85.53	-2.07%	56,229
Oct 24, 2025	88.99	88.99	86.60	87.34	87.34	-0.98%	31,611
Oct 23, 2025	91.50	91.50	87.85	88.20	88.20	-3.04%	51,848
Oct 21, 2025	88.72	91.50	88.72	90.97	90.97	2.57%	44,313