Rajdarshan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	38.02	42.00	37.05	37.23	37.23	-4.54%	923
Jun 19, 2026	42.02	42.02	39.00	39.00	39.00	-4.88%	20
Jun 18, 2026	35.01	41.00	35.01	41.00	41.00	0.22%	184
Jun 17, 2026	42.19	42.19	38.00	40.91	40.91	-3.03%	298
Jun 15, 2026	42.19	42.19	42.19	42.19	42.19	19.82%	1
Jun 12, 2026	35.21	35.21	35.21	35.21	35.21	-8.55%	4
Jun 11, 2026	41.84	41.84	38.50	38.50	38.50	-0.52%	146
Jun 9, 2026	38.95	38.95	38.70	38.70	38.70	5.88%	7
Jun 8, 2026	37.53	37.53	36.50	36.55	36.55	-2.61%	37
Jun 5, 2026	37.55	37.55	37.53	37.53	37.53	4.22%	3
Jun 2, 2026	36.81	39.85	36.00	36.01	36.01	-13.93%	115
May 29, 2026	36.15	41.84	36.15	41.84	41.84	-0.36%	11
May 27, 2026	43.97	43.97	41.99	41.99	41.99	10.50%	302
May 22, 2026	34.50	38.85	33.63	38.00	38.00	-3.97%	472
May 20, 2026	41.48	41.48	39.57	39.57	39.57	-5.76%	83
May 15, 2026	41.99	41.99	41.99	41.99	41.99	-0.94%	1
May 14, 2026	42.39	42.39	42.39	42.39	42.39	-1.99%	10
May 8, 2026	37.01	43.25	37.01	43.25	43.25	9.74%	114
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