Raaj Medisafe India Limited (BOM:524502)
India · Delayed Price · Currency is INR 70.81
-3.72 (-4.99%)
At close: Mar 27, 2026
Raaj Medisafe India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 4.99% | 100 |
| Mar 24, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 1.59% | 600 |
| Mar 23, 2026 | 77.18 | 77.18 | 69.84 | 69.88 | 69.88 | -4.94% | 7,900 |
| Mar 20, 2026 | 70.99 | 73.51 | 70.99 | 73.51 | 73.51 | 4.98% | 500 |
| Mar 19, 2026 | 72.01 | 72.01 | 70.02 | 70.02 | 70.02 | -4.70% | 1,900 |
| Mar 18, 2026 | 69.99 | 73.47 | 68.00 | 73.47 | 73.47 | 4.99% | 2,200 |
| Mar 17, 2026 | 72.51 | 72.51 | 68.85 | 69.98 | 69.98 | -3.37% | 3,100 |
| Mar 16, 2026 | 75.01 | 75.01 | 72.42 | 72.42 | 72.42 | -5.00% | 1,600 |
| Mar 13, 2026 | 78.01 | 78.01 | 76.23 | 76.23 | 76.23 | -5.00% | 3,700 |
| Mar 12, 2026 | 88.68 | 88.68 | 80.24 | 80.24 | 80.24 | -5.00% | 2,700 |
| Mar 11, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -4.99% | 100 |
| Mar 5, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | 100 |
| Feb 27, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 3.38% | 200 |
| Feb 18, 2026 | 85.00 | 85.99 | 85.00 | 85.99 | 85.99 | 0.41% | 200 |
| Feb 17, 2026 | 90.01 | 90.01 | 84.56 | 85.64 | 85.64 | -3.79% | 2,400 |
| Feb 16, 2026 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.75% | 100 |
| Feb 13, 2026 | 92.45 | 92.45 | 89.53 | 89.68 | 89.68 | -4.84% | 1,800 |
| Feb 12, 2026 | 90.00 | 94.50 | 90.00 | 94.24 | 94.24 | 4.71% | 1,600 |
| Feb 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 100 |
| Feb 6, 2026 | 86.00 | 92.99 | 85.90 | 91.00 | 91.00 | 0.83% | 800 |
| Feb 5, 2026 | 94.01 | 94.01 | 90.25 | 90.25 | 90.25 | -4.99% | 1,100 |
| Feb 4, 2026 | 92.51 | 94.99 | 90.01 | 94.99 | 94.99 | 4.04% | 700 |
| Feb 2, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -4.90% | 100 |
| Feb 1, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.35% | 100 |
| Jan 30, 2026 | 86.99 | 92.00 | 86.99 | 92.00 | 92.00 | 4.34% | 2,500 |
| Jan 29, 2026 | 84.00 | 88.17 | 84.00 | 88.17 | 88.17 | 4.99% | 300 |
| Jan 28, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 4.99% | 100 |
| Jan 27, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.95% | 100 |
| Jan 23, 2026 | 81.11 | 81.11 | 80.76 | 80.76 | 80.76 | -5.00% | 1,200 |
| Jan 22, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.58% | 100 |
| Jan 21, 2026 | 90.01 | 90.01 | 85.51 | 85.51 | 85.51 | -5.00% | 2,100 |
| Jan 20, 2026 | 93.49 | 93.96 | 90.01 | 90.01 | 90.01 | -2.17% | 1,300 |
| Jan 19, 2026 | 93.00 | 94.00 | 92.01 | 92.01 | 92.01 | -2.12% | 10,300 |
| Jan 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 300 |
| Jan 13, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | -0.54% | 200 |
| Jan 12, 2026 | 90.99 | 94.51 | 90.99 | 94.51 | 94.51 | 5.00% | 2,000 |
| Jan 9, 2026 | 88.01 | 91.01 | 88.01 | 90.01 | 90.01 | 2.27% | 2,000 |
| Jan 8, 2026 | 90.01 | 90.01 | 88.01 | 88.01 | 88.01 | -1.33% | 800 |
| Jan 7, 2026 | 88.50 | 89.20 | 88.50 | 89.20 | 89.20 | 4.99% | 24,900 |
| Jan 6, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 4.99% | 1,500 |
| Jan 5, 2026 | 79.99 | 81.03 | 79.99 | 80.92 | 80.92 | 4.85% | 1,000 |
| Jan 2, 2026 | 73.99 | 77.18 | 73.99 | 77.18 | 77.18 | 4.99% | 47,400 |
| Jan 1, 2026 | 73.50 | 73.51 | 73.50 | 73.51 | 73.51 | 5.00% | 4,900 |
| Dec 31, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 2.94% | 200 |
| Dec 30, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 4.99% | 100 |
| Dec 29, 2025 | 64.75 | 64.78 | 64.75 | 64.78 | 64.78 | -4.74% | 300 |
| Dec 17, 2025 | 68.00 | 68.00 | 64.08 | 68.00 | 68.00 | 0.82% | 300 |
| Dec 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -5.00% | 2,000 |
| Dec 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | 600 |
| Dec 4, 2025 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -1.08% | 1,100 |