Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	55.00	56.00	52.65	55.49	55.49	1.19%	38,491
Sep 10, 2026	55.05	57.00	54.11	54.84	54.84	-2.16%	31,693
Sep 9, 2026	52.55	56.30	52.55	56.05	56.05	3.59%	45,365
Sep 8, 2026	56.44	56.44	52.50	54.11	54.11	0.24%	35,497
Sep 7, 2026	53.50	53.98	52.75	53.98	53.98	5.00%	53,148
Sep 4, 2026	49.90	51.41	48.25	51.41	51.41	4.98%	48,071
Sep 3, 2026	48.91	49.50	48.11	48.97	48.97	0.12%	40,296
Sep 2, 2026	49.44	49.44	47.50	48.91	48.91	-1.47%	15,666
Sep 1, 2026	47.30	49.73	46.90	49.64	49.64	2.27%	80,635
Aug 31, 2026	49.05	50.19	47.00	48.54	48.54	-1.48%	38,861
Aug 28, 2026	50.50	50.50	49.01	49.27	49.27	-0.55%	21,423
Aug 27, 2026	50.00	50.00	49.10	49.54	49.54	0.28%	6,766
Aug 26, 2026	49.01	50.46	49.01	49.40	49.40	-0.78%	17,547
Aug 25, 2026	49.93	50.70	48.66	49.79	49.79	-0.44%	55,499
Aug 24, 2026	50.79	50.96	49.61	50.01	50.01	-1.24%	28,983
Aug 21, 2026	49.83	51.45	49.83	50.64	50.64	0.46%	13,386
Aug 20, 2026	51.01	51.43	49.35	50.41	50.41	-1.18%	17,461
Aug 19, 2026	49.29	51.40	49.29	51.01	51.01	-0.33%	23,041
Aug 18, 2026	50.88	51.75	49.40	51.18	51.18	1.69%	26,286
Aug 17, 2026	50.15	51.18	49.91	50.33	50.33	-1.39%	34,668
Aug 14, 2026	50.98	51.77	50.30	51.04	51.04	0.45%	16,439
Aug 13, 2026	51.00	51.49	50.00	50.81	50.81	-0.43%	37,873
Aug 12, 2026	52.15	52.15	50.16	51.03	51.03	-0.22%	19,607
Aug 11, 2026	50.55	51.95	50.55	51.14	51.14	-1.16%	14,027
Aug 10, 2026	51.10	52.20	51.10	51.74	51.74	-0.50%	29,943
Aug 7, 2026	52.49	52.49	51.06	52.00	52.00	0.52%	17,258
Aug 6, 2026	51.50	52.65	50.80	51.73	51.73	1.11%	31,175
Aug 5, 2026	51.10	52.39	50.36	51.16	51.16	-0.87%	14,628
Aug 4, 2026	53.15	53.15	50.63	51.61	51.61	-1.07%	12,143
Aug 3, 2026	53.85	53.85	51.61	52.17	52.17	-0.82%	10,360
Jul 31, 2026	52.79	52.99	51.00	52.60	52.60	1.54%	18,049
Jul 30, 2026	53.49	53.49	51.25	51.80	51.80	-0.37%	15,152
Jul 29, 2026	52.13	53.65	50.11	51.99	51.99	-0.27%	22,882
Jul 28, 2026	53.50	54.85	51.52	52.13	52.13	-3.84%	25,055
Jul 27, 2026	56.70	56.70	53.50	54.21	54.21	0.31%	28,831
Jul 24, 2026	54.70	54.75	53.11	54.04	54.04	-2.17%	35,134
Jul 23, 2026	58.90	58.93	54.50	55.24	55.24	-1.59%	117,087
Jul 22, 2026	56.13	56.13	56.13	56.13	56.13	4.99%	30,083
Jul 21, 2026	53.45	53.46	53.30	53.46	53.46	4.99%	14,838
Jul 20, 2026	50.00	51.50	48.12	50.92	50.92	1.72%	31,716
Jul 17, 2026	48.85	51.00	48.85	50.06	50.06	-0.02%	26,230
Jul 16, 2026	50.93	51.00	49.70	50.07	50.07	-	8,535
Jul 15, 2026	50.05	50.90	49.00	50.07	50.07	0.04%	32,056
Jul 14, 2026	51.09	51.09	49.52	50.05	50.05	-0.20%	14,467
Jul 13, 2026	50.00	50.90	50.00	50.15	50.15	-0.06%	18,582
Jul 10, 2026	50.92	50.92	49.55	50.18	50.18	0.30%	23,797
Jul 9, 2026	50.10	51.29	49.11	50.03	50.03	-0.08%	17,583
Jul 8, 2026	51.48	51.70	49.10	50.07	50.07	-0.30%	30,552
Jul 7, 2026	50.71	50.87	49.80	50.22	50.22	-1.66%	26,551
Jul 6, 2026	52.99	52.99	49.86	51.07	51.07	-2.69%	48,088