Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.00	56.01	54.35	54.62	54.62	-0.51%	14,038
Jun 17, 2026	54.76	55.31	54.05	54.90	54.90	0.11%	29,086
Jun 16, 2026	55.60	56.13	54.24	54.84	54.84	-0.31%	25,651
Jun 15, 2026	56.00	56.55	54.74	55.01	55.01	1.95%	37,633
Jun 12, 2026	56.60	56.60	52.85	53.96	53.96	1.58%	20,874
Jun 11, 2026	54.07	54.07	53.00	53.12	53.12	-0.95%	21,113
Jun 10, 2026	53.60	56.21	53.48	53.63	53.63	0.62%	78,150
Jun 9, 2026	55.00	55.00	52.85	53.30	53.30	0.76%	32,729
Jun 8, 2026	54.15	54.15	52.70	52.90	52.90	-2.52%	30,952
Jun 5, 2026	54.00	55.33	54.00	54.27	54.27	0.39%	19,023
Jun 4, 2026	54.51	55.58	53.84	54.06	54.06	-1.58%	36,150
Jun 3, 2026	52.00	56.59	52.00	54.93	54.93	0.57%	34,178
Jun 2, 2026	52.70	55.25	52.70	54.62	54.62	0.22%	21,608
Jun 1, 2026	55.09	55.53	54.00	54.50	54.50	-1.46%	29,476
May 29, 2026	56.01	56.96	54.50	55.31	55.31	-2.05%	34,503
May 27, 2026	57.02	57.20	56.15	56.47	56.47	-1.67%	38,021
May 26, 2026	59.00	59.01	57.30	57.43	57.43	-0.54%	30,805
May 25, 2026	54.00	58.30	54.00	57.74	57.74	4.94%	65,338
May 22, 2026	55.21	55.68	54.87	55.02	55.02	-0.97%	25,096
May 21, 2026	55.30	55.86	54.87	55.56	55.56	1.72%	15,810
May 20, 2026	55.00	55.00	54.20	54.62	54.62	-0.04%	9,800
May 19, 2026	57.00	57.00	54.00	54.64	54.64	1.26%	21,052
May 18, 2026	56.00	56.01	53.18	53.96	53.96	-3.54%	25,371
May 15, 2026	55.75	57.30	55.75	55.94	55.94	-1.60%	36,638
May 14, 2026	59.00	59.00	56.02	56.85	56.85	-0.07%	18,930
May 13, 2026	57.00	58.99	56.76	56.89	56.89	-0.54%	28,945
May 12, 2026	57.12	58.62	57.00	57.20	57.20	-2.57%	21,884
May 11, 2026	61.49	61.49	57.32	58.71	58.71	-4.97%	49,290
May 8, 2026	59.00	62.78	59.00	61.78	61.78	3.35%	141,113
May 7, 2026	60.63	60.63	59.01	59.78	59.78	1.63%	58,270
May 6, 2026	56.15	59.66	56.15	58.82	58.82	4.83%	103,707
May 5, 2026	56.87	57.14	55.40	56.11	56.11	-1.34%	62,729
May 4, 2026	58.25	58.65	55.63	56.87	56.87	-1.90%	110,307
Apr 30, 2026	59.65	60.48	57.20	57.97	57.97	-2.82%	169,114
Apr 29, 2026	61.00	62.63	58.41	59.65	59.65	-16.08%	781,486
Apr 28, 2026	73.25	73.25	70.50	71.08	71.08	-0.06%	36,885
Apr 27, 2026	73.40	73.40	69.84	71.12	71.12	0.11%	99,233
Apr 24, 2026	73.46	74.82	70.10	71.04	71.04	-1.36%	80,810
Apr 23, 2026	68.89	74.50	68.67	72.02	72.02	6.40%	168,364
Apr 22, 2026	66.58	67.88	65.50	67.69	67.69	2.70%	43,718
Apr 21, 2026	66.09	67.13	65.21	65.91	65.91	0.58%	56,847
Apr 20, 2026	67.88	68.00	65.10	65.53	65.53	-3.16%	61,534
Apr 17, 2026	66.91	69.23	66.15	67.67	67.67	2.31%	62,931
Apr 16, 2026	65.28	67.09	65.13	66.14	66.14	1.32%	100,330
Apr 15, 2026	63.13	66.17	63.13	65.28	65.28	4.13%	72,425
Apr 13, 2026	61.70	63.49	60.48	62.69	62.69	-0.46%	57,064
Apr 10, 2026	65.74	65.74	61.74	62.98	62.98	2.71%	65,981
Apr 9, 2026	62.01	63.62	59.96	61.32	61.32	-1.11%	64,074
Apr 8, 2026	60.20	63.75	57.90	62.01	62.01	8.83%	134,612
Apr 7, 2026	54.80	58.08	54.80	56.98	56.98	1.60%	98,686