Rajdarshan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.41	39.41	39.41	39.41	39.41	-1.99%	2
May 5, 2026	40.21	40.21	40.21	40.21	40.21	-	39
Apr 29, 2026	40.21	40.21	40.21	40.21	40.21	-4.24%	100
Apr 28, 2026	39.19	43.47	39.19	41.99	41.99	4.71%	494
Apr 27, 2026	37.11	40.31	37.11	40.10	40.10	-5.96%	229
Apr 24, 2026	42.73	42.73	42.64	42.64	42.64	10.58%	1,209
Apr 23, 2026	38.56	38.56	38.56	38.56	38.56	0.13%	1
Apr 22, 2026	39.50	39.50	38.51	38.51	38.51	-2.75%	185
Apr 15, 2026	39.66	39.66	39.60	39.60	39.60	2.33%	25
Apr 13, 2026	38.30	38.70	38.30	38.70	38.70	-7.64%	116
Apr 10, 2026	36.64	41.90	36.64	41.90	41.90	17.86%	105
Apr 8, 2026	39.00	39.46	35.55	35.55	35.55	-3.66%	1,045
Apr 6, 2026	37.40	37.40	36.90	36.90	36.90	4.98%	2
Apr 2, 2026	35.15	35.15	35.15	35.15	35.15	2.48%	26
Mar 30, 2026	34.30	34.30	31.62	34.30	34.30	-2.00%	1,071
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