Raj Packaging Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.10	33.10	28.85	30.01	30.01	-5.36%	92
Feb 11, 2026	34.12	34.13	31.40	31.71	31.71	-5.20%	452
Feb 10, 2026	33.45	33.45	33.42	33.45	33.45	0.69%	47
Feb 9, 2026	36.75	36.75	32.50	33.22	33.22	4.86%	206
Feb 6, 2026	32.66	33.90	31.50	31.68	31.68	-2.97%	304
Feb 5, 2026	34.48	34.48	31.10	32.65	32.65	2.35%	630
Feb 4, 2026	29.05	31.90	29.00	31.90	31.90	10.00%	298
Feb 3, 2026	29.00	29.00	29.00	29.00	29.00	-4.92%	25
Feb 2, 2026	31.90	31.99	30.50	30.50	30.50	4.85%	291
Feb 1, 2026	31.35	31.35	28.85	29.09	29.09	-7.21%	132
Jan 30, 2026	28.10	34.10	28.10	31.35	31.35	1.13%	2,016
Jan 28, 2026	31.99	31.99	31.00	31.00	31.00	1.54%	1,919
Jan 27, 2026	32.00	32.00	29.01	30.53	30.53	2.18%	446
Jan 23, 2026	33.07	33.07	29.62	29.88	29.88	-9.18%	3,266
Jan 22, 2026	30.40	32.90	30.40	32.90	32.90	8.22%	779
Jan 21, 2026	30.40	30.40	30.40	30.40	30.40	-	1,130
Jan 20, 2026	30.35	31.00	30.35	30.40	30.40	0.30%	3,488
Jan 19, 2026	31.68	34.80	30.00	30.31	30.31	-7.22%	5,152
Jan 16, 2026	32.33	32.89	30.75	32.67	32.67	1.05%	2,133
Jan 14, 2026	35.43	35.43	32.07	32.33	32.33	-4.21%	5,282
Jan 13, 2026	34.10	34.10	33.75	33.75	33.75	-0.88%	3,273
Jan 12, 2026	33.08	35.43	33.08	34.05	34.05	0.89%	172
Jan 9, 2026	35.02	35.02	33.56	33.75	33.75	-4.26%	541
Jan 8, 2026	35.25	37.77	35.25	35.25	35.25	-2.03%	1,050
Jan 7, 2026	37.00	37.00	35.98	35.98	35.98	-4.97%	5,303
Jan 6, 2026	37.33	37.86	37.31	37.86	37.86	-3.42%	625
Jan 5, 2026	39.20	39.20	39.20	39.20	39.20	-	2
Jan 2, 2026	39.25	39.25	37.30	39.20	39.20	-0.13%	1,108
Jan 1, 2026	35.72	39.25	35.72	39.25	39.25	4.56%	760
Dec 31, 2025	37.49	37.54	37.45	37.54	37.54	4.98%	1,743
Dec 30, 2025	37.99	38.17	35.71	35.76	35.76	-4.39%	361
Dec 29, 2025	38.39	38.39	36.08	37.40	37.40	-1.45%	4,358
Dec 26, 2025	38.50	38.50	37.85	37.95	37.95	-4.67%	1,559
Dec 24, 2025	42.00	42.00	39.81	39.81	39.81	-4.99%	2,923
Dec 23, 2025	42.00	42.63	41.90	41.90	41.90	3.20%	2,132
Dec 22, 2025	40.57	40.60	40.57	40.60	40.60	-4.92%	1,642
Dec 18, 2025	42.65	42.70	42.65	42.70	42.70	1.98%	600
Dec 17, 2025	41.87	41.87	41.87	41.87	41.87	2.00%	1
Dec 16, 2025	40.38	41.05	40.26	41.05	41.05	1.66%	1,362
Dec 15, 2025	40.38	40.38	40.38	40.38	40.38	-1.99%	217
Dec 12, 2025	41.20	41.20	41.20	41.20	41.20	-	360
Dec 11, 2025	41.20	41.20	41.20	41.20	41.20	1.73%	2
Dec 10, 2025	40.55	40.55	40.50	40.50	40.50	1.63%	34
Dec 9, 2025	41.20	41.20	39.85	39.85	39.85	-1.65%	391
Dec 8, 2025	40.53	40.60	40.52	40.52	40.52	-1.96%	171
Dec 5, 2025	41.33	41.33	41.33	41.33	41.33	-1.99%	253
Dec 4, 2025	42.17	42.17	42.17	42.17	42.17	-2.00%	71
Dec 3, 2025	43.90	43.90	43.03	43.03	43.03	-1.98%	12
Dec 2, 2025	42.26	43.90	42.26	43.90	43.90	1.81%	703
Dec 1, 2025	43.12	43.12	43.12	43.12	43.12	-	5,696