Raj Packaging Industries Limited (BOM:530111)
India · Delayed Price · Currency is INR 30.27
-0.98 (-3.14%)
At close: Oct 23, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.85 | 31.85 | 28.00 | 30.27 | 30.27 | -3.14% | 714 |
| Oct 22, 2026 | 30.01 | 31.25 | 28.01 | 31.25 | 31.25 | -0.16% | 2,435 |
| Oct 16, 2026 | 31.05 | 32.75 | 30.10 | 31.30 | 31.30 | -2.19% | 584 |
| Oct 15, 2026 | 31.62 | 33.74 | 31.61 | 32.00 | 32.00 | 2.43% | 461 |
| Oct 14, 2026 | 32.16 | 34.00 | 31.10 | 31.24 | 31.24 | -2.38% | 6,670 |
| Oct 13, 2026 | 30.78 | 32.97 | 30.78 | 32.00 | 32.00 | 3.96% | 305 |
| Oct 12, 2026 | 33.80 | 33.80 | 29.50 | 30.78 | 30.78 | -3.81% | 645 |
| Oct 9, 2026 | 31.26 | 32.00 | 31.26 | 32.00 | 32.00 | 0.31% | 3,806 |
| Oct 8, 2026 | 31.26 | 33.90 | 29.21 | 31.90 | 31.90 | 2.08% | 1,681 |
| Oct 7, 2026 | 33.00 | 33.00 | 31.25 | 31.25 | 31.25 | -2.80% | 113 |
| Oct 6, 2026 | 32.00 | 32.15 | 32.00 | 32.15 | 32.15 | 0.88% | 19 |
| Oct 5, 2026 | 34.95 | 34.95 | 30.55 | 31.87 | 31.87 | -5.26% | 3,575 |
| Oct 1, 2026 | 34.00 | 34.00 | 33.22 | 33.64 | 33.64 | -1.64% | 844 |
| Sep 30, 2026 | 36.97 | 36.97 | 34.02 | 34.20 | 34.20 | -5.05% | 418 |
| Sep 29, 2026 | 34.83 | 36.65 | 32.90 | 36.02 | 36.02 | 3.42% | 7,578 |
| Sep 28, 2026 | 34.50 | 37.00 | 34.50 | 34.83 | 34.83 | 1.55% | 860 |
| Sep 25, 2026 | 33.00 | 35.00 | 33.00 | 34.30 | 34.30 | 7.59% | 1,727 |
| Sep 24, 2026 | 30.19 | 33.00 | 30.19 | 31.88 | 31.88 | 2.81% | 196 |
| Sep 23, 2026 | 32.21 | 32.21 | 31.01 | 31.01 | 31.01 | -3.73% | 113 |
| Sep 22, 2026 | 35.00 | 35.00 | 32.00 | 32.21 | 32.21 | -7.97% | 1,230 |
| Sep 21, 2026 | 34.60 | 35.01 | 33.80 | 35.00 | 35.00 | 3.21% | 2,975 |
| Sep 18, 2026 | 33.35 | 34.00 | 32.16 | 33.91 | 33.91 | 3.70% | 12,935 |
| Sep 17, 2026 | 31.95 | 35.00 | 31.95 | 32.70 | 32.70 | 8.13% | 13,510 |
| Sep 16, 2026 | 30.25 | 30.60 | 29.00 | 30.24 | 30.24 | 0.47% | 11,281 |
| Sep 15, 2026 | 31.00 | 31.05 | 30.00 | 30.10 | 30.10 | -1.31% | 1,123 |
| Sep 11, 2026 | 29.80 | 31.00 | 28.00 | 30.50 | 30.50 | 1.06% | 3,129 |
| Sep 10, 2026 | 30.50 | 30.70 | 29.01 | 30.18 | 30.18 | -1.05% | 4,466 |
| Sep 9, 2026 | 31.44 | 31.44 | 30.50 | 30.50 | 30.50 | 2.42% | 72 |
| Sep 8, 2026 | 30.24 | 30.24 | 29.20 | 29.78 | 29.78 | 0.10% | 158 |
| Sep 7, 2026 | 29.60 | 31.80 | 29.50 | 29.75 | 29.75 | 2.55% | 2,304 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.01 | 29.01 | 29.01 | -3.14% | 1,101 |
| Sep 3, 2026 | 29.90 | 29.95 | 29.80 | 29.95 | 29.95 | 3.28% | 407 |
| Sep 2, 2026 | 29.90 | 29.90 | 28.50 | 29.00 | 29.00 | -0.34% | 1,557 |
| Sep 1, 2026 | 29.90 | 29.90 | 29.10 | 29.10 | 29.10 | 0.34% | 1,331 |
| Aug 31, 2026 | 29.25 | 30.45 | 28.49 | 29.00 | 29.00 | -0.85% | 311 |
| Aug 28, 2026 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -2.14% | 151 |
| Aug 27, 2026 | 30.00 | 30.00 | 29.00 | 29.89 | 29.89 | 3.14% | 1,604 |
| Aug 25, 2026 | 28.02 | 30.29 | 28.01 | 28.98 | 28.98 | 1.68% | 208 |
| Aug 24, 2026 | 29.00 | 29.50 | 28.16 | 28.50 | 28.50 | -0.11% | 2,500 |
| Aug 21, 2026 | 27.80 | 29.50 | 27.75 | 28.53 | 28.53 | 2.44% | 820 |
| Aug 20, 2026 | 29.01 | 29.34 | 27.85 | 27.85 | 27.85 | -3.73% | 1,039 |
| Aug 19, 2026 | 27.65 | 29.10 | 26.99 | 28.93 | 28.93 | 4.63% | 2,966 |
| Aug 18, 2026 | 27.25 | 29.85 | 27.25 | 27.65 | 27.65 | -3.73% | 9,888 |
| Aug 17, 2026 | 32.00 | 32.00 | 28.50 | 28.72 | 28.72 | -7.21% | 7,043 |
| Aug 14, 2026 | 28.00 | 32.74 | 28.00 | 30.95 | 30.95 | 13.41% | 28,293 |
| Aug 13, 2026 | 28.75 | 28.75 | 26.10 | 27.29 | 27.29 | -9.00% | 1,158 |
| Aug 11, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 88 |
| Aug 10, 2026 | 28.68 | 30.00 | 28.68 | 29.99 | 29.99 | 4.86% | 70 |
| Aug 7, 2026 | 30.50 | 30.50 | 28.60 | 28.60 | 28.60 | -4.67% | 2 |
| Aug 6, 2026 | 29.65 | 30.00 | 28.50 | 30.00 | 30.00 | -4.76% | 527 |