Rajdarshan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.80	36.80	35.00	35.00	35.00	-6.79%	104
Mar 25, 2026	37.00	38.30	36.06	37.55	37.55	1.05%	12,232
Mar 24, 2026	36.99	39.40	36.00	37.16	37.16	3.22%	5,088
Mar 23, 2026	37.68	38.75	34.99	36.00	36.00	-7.67%	14,573
Mar 20, 2026	38.80	39.18	38.50	38.99	38.99	-0.10%	62,550
Mar 19, 2026	39.03	39.03	39.03	39.03	39.03	-	31
Mar 18, 2026	39.50	39.50	39.03	39.03	39.03	-6.85%	12
Mar 17, 2026	41.90	41.90	41.90	41.90	41.90	-	19
Mar 16, 2026	41.90	41.90	41.90	41.90	41.90	-5.63%	20
Mar 12, 2026	43.90	44.90	43.90	44.40	44.40	13.85%	2
Mar 10, 2026	41.30	41.30	39.00	39.00	39.00	-3.37%	81
Mar 9, 2026	40.36	40.36	40.36	40.36	40.36	-	1
Mar 6, 2026	39.97	40.36	38.71	40.36	40.36	0.98%	107
Mar 5, 2026	39.99	39.99	39.97	39.97	39.97	5.05%	30
Mar 4, 2026	38.05	38.05	38.05	38.05	38.05	-11.47%	500
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