Rajdarshan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.00	47.00	42.20	42.98	42.98	1.37%	39
Feb 24, 2026	42.29	42.40	42.29	42.40	42.40	10.13%	6
Feb 23, 2026	38.50	38.50	38.50	38.50	38.50	-5.75%	7
Feb 20, 2026	40.85	40.85	40.85	40.85	40.85	-0.37%	1
Feb 19, 2026	41.80	41.80	41.00	41.00	41.00	-4.78%	41
Feb 18, 2026	43.00	43.11	42.80	43.06	43.06	-0.05%	35
Feb 17, 2026	43.08	43.08	43.08	43.08	43.08	-	152
Feb 13, 2026	41.50	43.08	40.76	43.08	43.08	5.07%	48
Feb 12, 2026	41.00	41.00	39.70	41.00	41.00	-0.99%	755
Feb 11, 2026	41.71	41.71	41.41	41.41	41.41	2.75%	211
Feb 9, 2026	40.30	40.30	40.30	40.30	40.30	1.92%	12
Feb 6, 2026	40.56	40.56	38.50	39.54	39.54	-3.75%	624
Feb 4, 2026	41.08	41.08	41.08	41.08	41.08	-	10
Feb 3, 2026	40.00	41.67	40.00	41.08	41.08	8.11%	490
Feb 2, 2026	38.10	38.10	38.00	38.00	38.00	-11.81%	19
Feb 1, 2026	39.80	44.50	39.80	43.09	43.09	6.40%	24
Jan 30, 2026	40.00	40.50	40.00	40.50	40.50	-0.37%	808
Jan 28, 2026	38.01	42.89	38.01	40.65	40.65	-6.10%	982
Jan 27, 2026	43.29	43.29	43.29	43.29	43.29	1.86%	115
Jan 23, 2026	42.50	42.50	42.50	42.50	42.50	0.47%	10
Jan 21, 2026	42.30	42.30	42.30	42.30	42.30	0.67%	10
Jan 20, 2026	42.02	42.02	42.02	42.02	42.02	-5.68%	45
Jan 19, 2026	44.55	44.55	44.55	44.55	44.55	-0.47%	7
Jan 16, 2026	44.20	45.00	44.20	44.76	44.76	-1.32%	127
Jan 14, 2026	45.69	45.69	44.38	45.36	45.36	-0.72%	14
Jan 12, 2026	45.69	45.70	45.69	45.69	45.69	0.40%	501
Jan 8, 2026	44.52	45.70	44.52	45.51	45.51	2.04%	91
Jan 7, 2026	44.60	44.60	44.60	44.60	44.60	3.12%	131
Jan 6, 2026	43.65	45.06	42.00	43.25	43.25	-0.92%	166
Jan 5, 2026	45.00	46.18	43.65	43.65	43.65	-3.28%	399
Jan 2, 2026	45.40	45.40	44.90	45.13	45.13	-0.18%	303
Jan 1, 2026	45.21	45.21	45.21	45.21	45.21	-6.14%	1
Dec 29, 2025	48.17	48.17	48.17	48.17	48.17	3.10%	2
Dec 26, 2025	48.00	48.00	46.72	46.72	46.72	-2.26%	22
Dec 24, 2025	47.80	47.80	47.80	47.80	47.80	-	20
Dec 23, 2025	47.70	51.98	47.00	47.80	47.80	2.80%	3,938
Dec 22, 2025	46.50	46.50	46.50	46.50	46.50	2.74%	145
Dec 19, 2025	38.03	46.29	38.03	45.26	45.26	-2.23%	653
Dec 18, 2025	48.20	48.20	46.03	46.29	46.29	-3.96%	61
Dec 17, 2025	48.20	48.20	48.20	48.20	48.20	-5.10%	20
Dec 16, 2025	51.77	51.77	50.31	50.79	50.79	-1.89%	400
Dec 15, 2025	50.28	51.77	49.68	51.77	51.77	-	101
Dec 11, 2025	46.40	51.77	45.69	51.77	51.77	11.57%	30
Dec 10, 2025	46.40	46.40	46.40	46.40	46.40	0.22%	2
Dec 9, 2025	47.30	47.30	46.30	46.30	46.30	-7.93%	19
Dec 8, 2025	57.73	57.73	49.70	50.29	50.29	-12.89%	378
Dec 5, 2025	58.00	58.00	57.07	57.73	57.73	-2.22%	396
Dec 4, 2025	59.00	59.66	59.00	59.04	59.04	-0.17%	385
Dec 3, 2025	59.14	59.14	59.14	59.14	59.14	4.88%	1
Dec 2, 2025	55.87	56.39	55.86	56.39	56.39	-1.98%	200