Raj Packaging Industries Limited (BOM:530111)
India · Delayed Price · Currency is INR 30.80
-0.09 (-0.29%)
At close: May 29, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.79 | 30.80 | 30.79 | 30.80 | 30.80 | -0.29% | 100 |
| May 27, 2026 | 29.15 | 30.97 | 29.00 | 30.89 | 30.89 | -0.29% | 647 |
| May 26, 2026 | 31.90 | 31.90 | 29.45 | 30.98 | 30.98 | 0.10% | 2,480 |
| May 25, 2026 | 31.92 | 32.00 | 28.31 | 30.95 | 30.95 | 4.03% | 3,124 |
| May 22, 2026 | 27.76 | 29.75 | 27.25 | 29.75 | 29.75 | 7.79% | 221 |
| May 19, 2026 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | 1.10% | 141 |
| May 18, 2026 | 29.02 | 29.05 | 26.35 | 27.30 | 27.30 | -5.93% | 386 |
| May 15, 2026 | 30.49 | 30.49 | 29.02 | 29.02 | 29.02 | 0.03% | 45 |
| May 14, 2026 | 30.40 | 30.40 | 29.00 | 29.01 | 29.01 | 0.03% | 336 |
| May 11, 2026 | 28.76 | 29.00 | 28.76 | 29.00 | 29.00 | -4.48% | 2 |
| May 7, 2026 | 30.97 | 30.97 | 28.50 | 30.36 | 30.36 | 2.22% | 2,959 |
| May 6, 2026 | 29.05 | 30.49 | 29.05 | 29.70 | 29.70 | 2.24% | 314 |
| May 4, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -3.17% | 5 |
| Apr 30, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | -1.32% | 1,010 |
| Apr 29, 2026 | 31.90 | 31.90 | 30.40 | 30.40 | 30.40 | 1.00% | 20 |
| Apr 28, 2026 | 32.00 | 32.00 | 29.10 | 30.10 | 30.10 | 0.33% | 337 |
| Apr 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Apr 24, 2026 | 30.49 | 30.49 | 29.99 | 30.00 | 30.00 | 0.10% | 115 |
| Apr 22, 2026 | 30.50 | 30.50 | 28.45 | 29.97 | 29.97 | -3.32% | 1,547 |
| Apr 20, 2026 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | 8.77% | 80 |
| Apr 17, 2026 | 29.50 | 29.55 | 28.50 | 28.50 | 28.50 | -3.39% | 738 |
| Apr 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Apr 15, 2026 | 28.00 | 30.30 | 28.00 | 29.50 | 29.50 | 7.08% | 257 |
| Apr 13, 2026 | 27.40 | 27.55 | 27.40 | 27.55 | 27.55 | -3.54% | 115 |
| Apr 10, 2026 | 28.40 | 30.00 | 28.10 | 28.56 | 28.56 | -4.80% | 2,072 |
| Apr 9, 2026 | 30.09 | 30.09 | 30.00 | 30.00 | 30.00 | -0.30% | 114 |
| Apr 8, 2026 | 32.30 | 32.30 | 30.00 | 30.09 | 30.09 | 2.21% | 584 |
| Apr 7, 2026 | 30.85 | 31.00 | 29.40 | 29.44 | 29.44 | -5.73% | 1,908 |
| Apr 6, 2026 | 27.99 | 31.42 | 27.99 | 31.23 | 31.23 | 11.54% | 1,122 |
| Apr 2, 2026 | 27.13 | 28.00 | 26.99 | 28.00 | 28.00 | 2.71% | 804 |
| Mar 30, 2026 | 31.00 | 31.01 | 27.00 | 27.26 | 27.26 | -12.06% | 1,147 |
| 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 |