Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	53.55	56.40	52.25	56.08	56.08	5.10%	115,408
Apr 2, 2026	51.20	54.23	49.49	53.36	53.36	2.26%	121,763
Apr 1, 2026	48.30	52.68	48.25	52.18	52.18	11.97%	80,521
Mar 30, 2026	50.00	50.11	46.00	46.60	46.60	-8.29%	297,363
Mar 27, 2026	51.90	54.79	50.55	50.81	50.81	-6.53%	182,100
Mar 25, 2026	51.00	55.83	50.76	54.36	54.36	7.13%	257,120
Mar 24, 2026	51.71	53.52	50.40	50.74	50.74	-1.17%	109,785
Mar 23, 2026	55.89	55.89	51.05	51.34	51.34	-8.12%	150,895
Mar 20, 2026	55.78	57.11	55.69	55.88	55.88	-0.09%	70,159
Mar 19, 2026	57.00	58.56	55.82	55.93	55.93	-3.49%	42,833
Mar 18, 2026	56.60	59.10	56.43	57.95	57.95	2.39%	82,283
Mar 17, 2026	57.31	57.90	56.44	56.60	56.60	-1.22%	79,517
Mar 16, 2026	57.01	57.62	55.17	57.30	57.30	0.05%	180,384
Mar 13, 2026	60.00	60.00	56.25	57.27	57.27	-5.09%	92,663
Mar 12, 2026	59.51	61.00	58.26	60.34	60.34	0.12%	34,918