Raj Packaging Industries Limited (BOM:530111)
India · Delayed Price · Currency is INR 31.00
+3.25 (11.71%)
At close: Mar 25, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.00 | 31.99 | 28.00 | 31.00 | 31.00 | 11.71% | 219 |
| Mar 24, 2026 | 33.63 | 33.63 | 27.67 | 27.75 | 27.75 | -4.64% | 306 |
| Mar 23, 2026 | 24.80 | 29.10 | 24.80 | 29.10 | 29.10 | 3.56% | 411 |
| Mar 20, 2026 | 28.85 | 29.00 | 27.90 | 28.10 | 28.10 | 5.84% | 262 |
| Mar 19, 2026 | 27.97 | 27.97 | 26.25 | 26.55 | 26.55 | -5.08% | 249 |
| Mar 18, 2026 | 27.52 | 28.75 | 27.52 | 27.97 | 27.97 | -2.48% | 1,204 |
| Mar 17, 2026 | 27.51 | 30.80 | 26.02 | 28.68 | 28.68 | -0.90% | 2,212 |
| Mar 16, 2026 | 28.00 | 29.00 | 28.00 | 28.94 | 28.94 | -6.04% | 649 |
| Mar 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.04% | 1 |
| Mar 12, 2026 | 29.99 | 29.99 | 29.89 | 29.89 | 29.89 | 4.88% | 130 |
| Mar 11, 2026 | 29.00 | 29.99 | 28.50 | 28.50 | 28.50 | - | 402 |
| Mar 10, 2026 | 30.60 | 30.60 | 27.01 | 28.50 | 28.50 | -6.86% | 1,163 |
| Mar 9, 2026 | 30.70 | 30.70 | 29.95 | 30.60 | 30.60 | 2.58% | 715 |
| Mar 6, 2026 | 28.60 | 30.70 | 27.99 | 29.83 | 29.83 | 11.97% | 1,961 |
| Mar 5, 2026 | 28.00 | 29.00 | 25.30 | 26.64 | 26.64 | -10.90% | 3,986 |
| Mar 4, 2026 | 27.51 | 30.00 | 27.31 | 29.90 | 29.90 | 6.79% | 1,694 |
| Mar 2, 2026 | 28.00 | 29.01 | 28.00 | 28.00 | 28.00 | -5.72% | 430 |
| Feb 26, 2026 | 29.70 | 30.50 | 29.70 | 29.70 | 29.70 | - | 433 |
| Feb 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.30% | 124 |
| Feb 24, 2026 | 30.41 | 30.49 | 27.50 | 29.79 | 29.79 | -1.65% | 1,541 |
| Feb 23, 2026 | 30.99 | 31.00 | 29.60 | 30.29 | 30.29 | -4.84% | 615 |
| Feb 20, 2026 | 33.64 | 33.64 | 31.83 | 31.83 | 31.83 | 4.26% | 83 |
| Feb 17, 2026 | 28.87 | 30.53 | 28.87 | 30.53 | 30.53 | 1.73% | 1,675 |
| Feb 16, 2026 | 30.07 | 30.07 | 30.00 | 30.01 | 30.01 | - | 1,100 |
| Feb 13, 2026 | 30.02 | 30.02 | 30.01 | 30.01 | 30.01 | - | 90 |
| 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 |