Raaj Medisafe India Limited (BOM:524502)
India · Delayed Price · Currency is INR 102.00
-2.02 (-1.94%)
At close: Oct 23, 2026
Raaj Medisafe India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.31 | 103.31 | 101.97 | 102.00 | 102.00 | -1.94% | 803 |
| Oct 22, 2026 | 103.21 | 104.40 | 102.31 | 104.02 | 104.02 | 0.50% | 376 |
| Oct 21, 2026 | 103.88 | 103.88 | 101.50 | 103.50 | 103.50 | -2.36% | 2,155 |
| Oct 19, 2026 | 106.11 | 106.11 | 106.00 | 106.00 | 106.00 | -0.53% | 15 |
| Oct 16, 2026 | 106.00 | 110.90 | 105.01 | 106.56 | 106.56 | 0.79% | 2,674 |
| Oct 15, 2026 | 104.00 | 106.00 | 103.01 | 105.72 | 105.72 | 1.65% | 673 |
| Oct 14, 2026 | 100.92 | 106.00 | 100.92 | 104.00 | 104.00 | -0.04% | 925 |
| Oct 13, 2026 | 103.99 | 104.04 | 103.90 | 104.04 | 104.04 | - | 398 |
| Oct 12, 2026 | 105.09 | 106.00 | 104.00 | 104.04 | 104.04 | -1.00% | 1,345 |
| Oct 9, 2026 | 97.00 | 106.00 | 97.00 | 105.09 | 105.09 | 2.94% | 75 |
| Oct 8, 2026 | 105.00 | 105.00 | 101.00 | 102.09 | 102.09 | -2.77% | 1,247 |
| Oct 7, 2026 | 102.01 | 105.00 | 102.01 | 105.00 | 105.00 | 1.96% | 5,308 |
| Oct 6, 2026 | 101.45 | 103.40 | 101.01 | 102.98 | 102.98 | 1.51% | 4,954 |
| Oct 5, 2026 | 100.00 | 103.37 | 100.00 | 101.45 | 101.45 | 3.04% | 2,497 |
| Oct 1, 2026 | 95.99 | 99.85 | 95.60 | 98.46 | 98.46 | 3.53% | 670 |
| Sep 30, 2026 | 95.11 | 95.21 | 95.10 | 95.10 | 95.10 | 0.11% | 400 |
| Sep 29, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 8 |
| Sep 28, 2026 | 95.11 | 95.11 | 95.00 | 95.00 | 95.00 | - | 400 |
| Sep 25, 2026 | 95.05 | 95.05 | 95.00 | 95.00 | 95.00 | - | 500 |
| Sep 24, 2026 | 95.06 | 95.06 | 95.00 | 95.00 | 95.00 | -2.06% | 201 |
| Sep 22, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.19% | 1,145 |
| Sep 21, 2026 | 102.49 | 102.49 | 99.00 | 99.17 | 99.17 | -3.24% | 577 |
| Sep 18, 2026 | 103.00 | 103.00 | 102.39 | 102.49 | 102.49 | -0.24% | 213 |
| Sep 17, 2026 | 103.02 | 103.02 | 101.99 | 102.74 | 102.74 | 0.74% | 51 |
| Sep 16, 2026 | 100.00 | 102.00 | 99.24 | 101.99 | 101.99 | 1.76% | 3,225 |
| Sep 15, 2026 | 100.45 | 102.00 | 100.10 | 100.23 | 100.23 | 0.38% | 1,435 |
| Sep 11, 2026 | 99.01 | 99.85 | 99.00 | 99.85 | 99.85 | - | 2,653 |
| Sep 10, 2026 | 97.11 | 102.50 | 96.21 | 99.85 | 99.85 | 1.88% | 936 |
| Sep 9, 2026 | 98.15 | 98.15 | 98.01 | 98.01 | 98.01 | -1.01% | 260 |
| Sep 8, 2026 | 97.55 | 99.98 | 97.55 | 99.01 | 99.01 | 1.23% | 1,370 |
| Sep 7, 2026 | 96.56 | 97.99 | 96.55 | 97.81 | 97.81 | 1.43% | 245 |
| Sep 4, 2026 | 99.00 | 100.00 | 96.43 | 96.43 | 96.43 | -5.00% | 1,442 |
| Sep 3, 2026 | 102.89 | 102.89 | 99.00 | 101.50 | 101.50 | -0.99% | 2,263 |
| Sep 2, 2026 | 104.00 | 104.45 | 100.00 | 102.52 | 102.52 | 3.04% | 2,683 |
| Sep 1, 2026 | 101.85 | 101.85 | 98.00 | 99.50 | 99.50 | 2.52% | 4,223 |
| Aug 31, 2026 | 94.10 | 97.05 | 94.10 | 97.05 | 97.05 | 5.00% | 19,429 |
| Aug 28, 2026 | 92.56 | 92.56 | 89.99 | 92.43 | 92.43 | 4.84% | 50,627 |
| Aug 27, 2026 | 88.05 | 88.16 | 88.05 | 88.16 | 88.16 | 4.99% | 620 |
| Aug 26, 2026 | 78.99 | 83.97 | 77.51 | 83.97 | 83.97 | 4.99% | 1,998 |
| Aug 24, 2026 | 79.01 | 79.98 | 79.01 | 79.98 | 79.98 | 3.00% | 300 |
| Aug 21, 2026 | 73.99 | 77.65 | 73.99 | 77.65 | 77.65 | 4.99% | 400 |
| Aug 20, 2026 | 73.01 | 73.96 | 73.01 | 73.96 | 73.96 | 1.30% | 2,300 |
| Aug 19, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.30% | 100 |
| Aug 18, 2026 | 73.01 | 73.01 | 72.79 | 72.79 | 72.79 | -1.64% | 1,100 |
| Aug 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.88% | 200 |
| Aug 13, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 5.00% | 2,100 |
| Aug 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -4.95% | 200 |
| Aug 3, 2026 | 72.26 | 72.26 | 70.70 | 70.70 | 70.70 | -2.16% | 300 |
| Jul 29, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.40% | 100 |
| Jul 28, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -5.00% | 100 |