Rajoo Engineers Limited (BOM:522257)
India · Delayed Price · Currency is INR 87.65
-0.29 (-0.33%)
At close: Nov 3, 2025
Rajoo Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 84.00 | 90.50 | 83.06 | 88.69 | 88.69 | 5.33% | 53,280 |
| Oct 17, 2025 | 85.27 | 85.61 | 83.56 | 84.20 | 84.20 | -1.25% | 70,262 |
| Oct 16, 2025 | 87.04 | 87.60 | 85.00 | 85.27 | 85.27 | -1.56% | 91,854 |
| Oct 15, 2025 | 87.51 | 90.16 | 86.00 | 86.62 | 86.62 | -0.26% | 81,070 |
| Oct 14, 2025 | 91.00 | 91.00 | 85.75 | 86.85 | 86.85 | -3.12% | 118,237 |
| Oct 13, 2025 | 90.67 | 91.86 | 89.35 | 89.65 | 89.65 | -3.33% | 75,819 |
| Oct 10, 2025 | 91.72 | 94.83 | 90.51 | 92.74 | 92.74 | 1.12% | 76,712 |
| Oct 9, 2025 | 88.00 | 92.50 | 87.71 | 91.71 | 91.71 | 5.61% | 175,594 |
| Oct 8, 2025 | 90.99 | 90.99 | 85.90 | 86.84 | 86.84 | -2.81% | 71,201 |
| Oct 7, 2025 | 95.25 | 95.25 | 88.10 | 89.35 | 89.35 | -1.51% | 678,721 |
| Oct 6, 2025 | 88.00 | 90.72 | 88.00 | 90.72 | 90.72 | 5.00% | 68,712 |
| Oct 3, 2025 | 83.99 | 86.88 | 81.80 | 86.40 | 86.40 | 4.41% | 93,683 |
| Oct 1, 2025 | 80.30 | 83.50 | 80.01 | 82.75 | 82.75 | 0.91% | 165,628 |
| Sep 30, 2025 | 84.45 | 85.30 | 81.55 | 82.00 | 82.00 | -2.84% | 157,424 |
| Sep 29, 2025 | 84.15 | 86.65 | 83.00 | 84.40 | 84.40 | -1.57% | 156,825 |
| Sep 26, 2025 | 88.00 | 88.65 | 84.00 | 85.75 | 85.75 | -2.45% | 199,994 |
| Sep 25, 2025 | 91.15 | 91.15 | 87.00 | 87.90 | 87.90 | -3.09% | 174,893 |
| Sep 24, 2025 | 93.15 | 93.50 | 90.00 | 90.70 | 90.70 | -2.58% | 140,299 |
| Sep 23, 2025 | 95.50 | 95.80 | 92.45 | 93.10 | 93.10 | -0.53% | 254,252 |
| Sep 22, 2025 | 95.70 | 97.30 | 92.90 | 93.60 | 93.60 | -2.14% | 299,701 |
| Sep 19, 2025 | 95.35 | 96.90 | 94.80 | 95.65 | 95.65 | 0.26% | 80,509 |
| 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 |