Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	54.40	56.20	53.28	54.86	54.86	3.63%	117,141
Oct 1, 2026	53.00	54.99	52.26	52.94	52.94	0.28%	48,552
Sep 30, 2026	52.55	54.95	52.00	52.79	52.79	-1.31%	26,597
Sep 29, 2026	53.40	54.65	52.32	53.49	53.49	-0.56%	30,413
Sep 28, 2026	53.90	55.70	51.55	53.79	53.79	0.07%	42,853
Sep 25, 2026	55.40	55.40	52.74	53.75	53.75	-1.84%	22,563
Sep 24, 2026	55.95	55.95	53.00	54.76	54.76	-1.74%	41,311
Sep 23, 2026	55.50	55.89	54.17	55.73	55.73	2.69%	32,723
Sep 22, 2026	55.60	55.60	53.67	54.27	54.27	-0.65%	12,406
Sep 21, 2026	53.97	55.56	51.50	54.78	54.62	3.51%	22,659
Sep 18, 2026	54.00	54.33	51.76	52.92	52.77	-1.40%	21,010
Sep 17, 2026	52.00	54.35	51.48	53.67	53.52	2.91%	57,188
Sep 16, 2026	53.00	54.00	52.00	52.15	52.00	-2.54%	27,089
Sep 15, 2026	55.20	56.15	53.15	53.51	53.36	-3.57%	34,930
Sep 11, 2026	55.00	56.00	52.65	55.49	55.33	1.19%	38,491
Sep 10, 2026	55.05	57.00	54.11	54.84	54.68	-2.16%	31,693
Sep 9, 2026	52.55	56.30	52.55	56.05	55.89	3.59%	45,365
Sep 8, 2026	56.44	56.44	52.50	54.11	53.96	0.24%	35,497
Sep 7, 2026	53.50	53.98	52.75	53.98	53.83	5.00%	53,148
Sep 4, 2026	49.90	51.41	48.25	51.41	51.26	4.98%	48,071
Sep 3, 2026	48.91	49.50	48.11	48.97	48.83	0.12%	40,296
Sep 2, 2026	49.44	49.44	47.50	48.91	48.77	-1.47%	15,666
Sep 1, 2026	47.30	49.73	46.90	49.64	49.50	2.27%	80,635
Aug 31, 2026	49.05	50.19	47.00	48.54	48.40	-1.48%	38,861
Aug 28, 2026	50.50	50.50	49.01	49.27	49.13	-0.55%	21,423
Aug 27, 2026	50.00	50.00	49.10	49.54	49.40	0.28%	6,766
Aug 26, 2026	49.01	50.46	49.01	49.40	49.26	-0.78%	17,547
Aug 25, 2026	49.93	50.70	48.66	49.79	49.65	-0.44%	55,499
Aug 24, 2026	50.79	50.96	49.61	50.01	49.87	-1.24%	28,983
Aug 21, 2026	49.83	51.45	49.83	50.64	50.50	0.46%	13,386
Aug 20, 2026	51.01	51.43	49.35	50.41	50.27	-1.18%	17,461
Aug 19, 2026	49.29	51.40	49.29	51.01	50.87	-0.33%	23,041
Aug 18, 2026	50.88	51.75	49.40	51.18	51.03	1.69%	26,286
Aug 17, 2026	50.15	51.18	49.91	50.33	50.19	-1.39%	34,668
Aug 14, 2026	50.98	51.77	50.30	51.04	50.90	0.45%	16,439
Aug 13, 2026	51.00	51.49	50.00	50.81	50.67	-0.43%	37,873
Aug 12, 2026	52.15	52.15	50.16	51.03	50.89	-0.22%	19,607
Aug 11, 2026	50.55	51.95	50.55	51.14	51.00	-1.16%	14,027
Aug 10, 2026	51.10	52.20	51.10	51.74	51.59	-0.50%	29,943
Aug 7, 2026	52.49	52.49	51.06	52.00	51.85	0.52%	17,258
Aug 6, 2026	51.50	52.65	50.80	51.73	51.58	1.11%	31,175
Aug 5, 2026	51.10	52.39	50.36	51.16	51.01	-0.87%	14,628
Aug 4, 2026	53.15	53.15	50.63	51.61	51.46	-1.07%	12,143
Aug 3, 2026	53.85	53.85	51.61	52.17	52.02	-0.82%	10,360
Jul 31, 2026	52.79	52.99	51.00	52.60	52.45	1.54%	18,049
Jul 30, 2026	53.49	53.49	51.25	51.80	51.65	-0.37%	15,152
Jul 29, 2026	52.13	53.65	50.11	51.99	51.84	-0.27%	22,882
Jul 28, 2026	53.50	54.85	51.52	52.13	51.98	-3.84%	25,055
Jul 27, 2026	56.70	56.70	53.50	54.21	54.06	0.31%	28,831
Jul 24, 2026	54.70	54.75	53.11	54.04	53.89	-2.17%	35,134