Rajdarshan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.00	33.00	33.00	33.00	33.00	-1.26%	3
Sep 9, 2026	33.50	33.50	33.42	33.42	33.42	0.48%	45
Sep 8, 2026	34.68	34.68	33.26	33.26	33.26	-2.18%	5
Sep 7, 2026	34.00	34.00	34.00	34.00	34.00	-6.34%	15
Sep 3, 2026	36.30	36.30	36.30	36.30	36.30	10.91%	10
Sep 1, 2026	32.73	32.73	32.73	32.73	32.73	-11.54%	50
Aug 31, 2026	37.00	37.00	37.00	37.00	37.00	6.91%	139
Aug 28, 2026	37.00	37.00	34.61	34.61	34.61	-6.33%	65
Aug 27, 2026	36.95	36.95	36.95	36.95	36.95	1.99%	2
Aug 25, 2026	36.23	36.23	36.23	36.23	36.23	-	1
Aug 24, 2026	36.23	36.23	36.23	36.23	36.23	-1.01%	12
Aug 20, 2026	38.78	38.78	36.60	36.60	36.60	-4.94%	14
Aug 18, 2026	35.09	38.50	35.08	38.50	38.50	-1.64%	320
Aug 14, 2026	43.80	43.80	37.28	39.14	39.14	-1.88%	206
Aug 13, 2026	43.00	43.00	38.70	39.89	39.89	6.54%	357
Aug 12, 2026	39.00	39.90	36.12	37.44	37.44	-9.54%	162
Aug 11, 2026	43.30	43.42	38.90	41.39	41.39	14.37%	186
Aug 10, 2026	37.65	38.47	35.99	36.19	36.19	-4.34%	293
Aug 7, 2026	37.83	39.09	37.83	37.83	37.83	-3.00%	289
Aug 6, 2026	39.00	44.40	37.11	39.00	39.00	1.27%	107
Aug 5, 2026	38.51	38.51	38.51	38.51	38.51	-0.36%	20
Aug 4, 2026	40.00	40.00	38.45	38.65	38.65	-7.02%	7
Aug 3, 2026	39.80	41.57	37.05	41.57	41.57	-1.00%	1,024
Jul 31, 2026	41.49	41.99	41.49	41.99	41.99	2.64%	151
Jul 30, 2026	40.50	41.25	39.52	40.91	40.91	2.56%	8,111
Jul 29, 2026	42.50	42.50	39.72	39.89	39.89	-3.62%	332
Jul 28, 2026	42.99	42.99	40.42	41.39	41.39	0.83%	19
Jul 27, 2026	51.99	51.99	38.85	41.05	41.05	-5.70%	4,986
Jul 24, 2026	52.40	53.00	42.03	43.53	43.53	-10.36%	26,442
Jul 23, 2026	48.56	48.56	47.00	48.56	48.56	19.99%	38,687
Jul 22, 2026	38.00	40.47	38.00	40.47	40.47	19.98%	3,466
Jul 21, 2026	33.19	38.44	33.19	33.73	33.73	-5.09%	3,012
Jul 20, 2026	39.70	39.70	34.50	35.54	35.54	-7.83%	30
Jul 16, 2026	39.69	39.69	34.51	38.56	38.56	15.94%	2,031
Jul 15, 2026	32.00	34.41	32.00	33.26	33.26	-5.00%	675
Jul 14, 2026	35.01	35.01	35.01	35.01	35.01	-5.38%	314
Jul 13, 2026	40.79	40.79	36.60	37.00	37.00	8.82%	83
Jul 10, 2026	40.76	40.76	34.00	34.00	34.00	-	2
Jul 9, 2026	38.69	38.69	34.00	34.00	34.00	3.94%	3
Jul 8, 2026	33.55	33.55	32.71	32.71	32.71	-6.54%	7
Jul 7, 2026	34.01	35.00	34.01	35.00	35.00	2.64%	17
Jul 6, 2026	38.40	38.40	33.50	34.10	34.10	-12.56%	1,080
Jul 3, 2026	39.00	39.00	39.00	39.00	39.00	17.79%	4
Jul 2, 2026	33.11	33.11	33.11	33.11	33.11	-10.37%	33
Jul 1, 2026	36.94	36.94	36.94	36.94	36.94	-0.97%	187
Jun 30, 2026	36.02	37.30	36.02	37.30	37.30	3.44%	231
Jun 29, 2026	32.00	37.88	32.00	36.06	36.06	-3.45%	223
Jun 25, 2026	37.35	37.35	37.35	37.35	37.35	-	100
Jun 24, 2026	39.10	39.90	37.15	37.35	37.35	-12.51%	349
Jun 23, 2026	42.90	42.90	42.69	42.69	42.69	14.67%	600