Raaj Medisafe India Limited (BOM:524502)
India · Delayed Price · Currency is INR 85.01
-0.50 (-0.58%)
At close: Jan 22, 2026
Raaj Medisafe India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - | 200 |
| Dec 1, 2025 | 69.05 | 69.05 | 68.59 | 68.74 | 68.74 | -4.79% | 1,300 |
| Nov 28, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 72.20 | -5.00% | 3,600 |
| Nov 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.25% | 2,000 |
| Nov 26, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -5.00% | 7,100 |
| Nov 25, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -5.00% | 200 |
| Nov 19, 2025 | 84.00 | 84.00 | 82.90 | 84.00 | 84.00 | 3.70% | 800 |
| Nov 17, 2025 | 74.10 | 81.00 | 74.10 | 81.00 | 81.00 | 3.85% | 200 |
| Nov 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 500 |
| Nov 13, 2025 | 75.10 | 78.00 | 75.10 | 78.00 | 78.00 | 1.44% | 1,300 |
| Nov 3, 2025 | 75.75 | 76.89 | 71.70 | 76.89 | 76.89 | 2.77% | 300 |
| Oct 31, 2025 | 74.83 | 74.83 | 74.82 | 74.82 | 74.82 | -4.99% | 2,800 |
| Oct 28, 2025 | 75.25 | 78.75 | 75.25 | 78.75 | 78.75 | 5.00% | 1,200 |
| Oct 27, 2025 | 80.48 | 80.48 | 75.00 | 75.00 | 75.00 | -2.15% | 500 |
| Oct 21, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 5.00% | 200 |
| Oct 20, 2025 | 74.80 | 74.80 | 73.00 | 73.00 | 73.00 | -0.82% | 300 |
| Oct 15, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -4.90% | 100 |
| Oct 10, 2025 | 70.31 | 77.39 | 70.30 | 77.39 | 77.39 | 4.58% | 300 |
| Oct 9, 2025 | 76.30 | 76.30 | 74.00 | 74.00 | 74.00 | 1.79% | 600 |
| Oct 6, 2025 | 72.69 | 72.70 | 66.00 | 72.70 | 72.70 | 5.00% | 2,400 |
| Oct 3, 2025 | 67.50 | 69.24 | 67.50 | 69.24 | 69.24 | 4.99% | 400 |
| Oct 1, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.70% | 1,600 |
| Sep 25, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | 100 |
| Sep 23, 2025 | 64.35 | 70.40 | 64.32 | 64.85 | 64.85 | -4.21% | 4,000 |
| Sep 22, 2025 | 68.51 | 74.50 | 67.69 | 67.70 | 67.70 | -4.98% | 13,100 |
| Sep 19, 2025 | 71.50 | 71.50 | 71.25 | 71.25 | 71.25 | -5.00% | 1,300 |
| Sep 17, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | -4.48% | 2,000 |
| Sep 12, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -5.00% | 1,100 |