Raj Packaging Industries Limited (BOM:530111)
India · Delayed Price · Currency is INR 28.53
+0.68 (2.44%)
At close: Aug 21, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 30.99 | 31.50 | 29.50 | 31.50 | 31.50 | 1.65% | 570 |
| Aug 3, 2026 | 28.37 | 31.11 | 28.37 | 30.99 | 30.99 | 9.24% | 2,238 |
| Jul 31, 2026 | 29.59 | 29.61 | 25.99 | 28.37 | 28.37 | 5.39% | 4,270 |
| Jul 30, 2026 | 27.00 | 29.60 | 26.06 | 26.92 | 26.92 | -0.30% | 59 |
| Jul 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% | 138 |
| Jul 28, 2026 | 28.98 | 28.98 | 27.00 | 27.25 | 27.25 | -5.05% | 14 |
| Jul 27, 2026 | 27.29 | 28.99 | 27.29 | 28.70 | 28.70 | 5.17% | 49 |
| Jul 24, 2026 | 29.00 | 29.00 | 27.00 | 27.29 | 27.29 | -1.80% | 391 |
| Jul 23, 2026 | 27.01 | 28.70 | 27.01 | 27.79 | 27.79 | -3.51% | 204 |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 1,501 |
| Jul 21, 2026 | 27.90 | 28.70 | 27.90 | 28.60 | 28.60 | 6.04% | 1,085 |
| Jul 20, 2026 | 27.11 | 27.25 | 26.86 | 26.97 | 26.97 | -0.07% | 2,061 |
| Jul 17, 2026 | 27.52 | 27.70 | 26.10 | 26.99 | 26.99 | -2.74% | 2,200 |
| Jul 16, 2026 | 27.60 | 29.00 | 27.60 | 27.75 | 27.75 | 0.54% | 128 |
| Jul 15, 2026 | 28.00 | 28.80 | 27.00 | 27.60 | 27.60 | 1.10% | 425 |
| Jul 14, 2026 | 28.06 | 29.99 | 26.60 | 27.30 | 27.30 | -2.50% | 3,472 |
| Jul 13, 2026 | 28.00 | 28.10 | 27.45 | 28.00 | 28.00 | 2.00% | 302 |
| Jul 9, 2026 | 29.00 | 29.00 | 27.21 | 27.45 | 27.45 | -6.79% | 714 |
| Jul 8, 2026 | 28.51 | 29.45 | 28.51 | 29.45 | 29.45 | -0.17% | 201 |
| Jul 7, 2026 | 29.50 | 29.50 | 29.42 | 29.50 | 29.50 | -0.34% | 1,520 |
| Jul 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | 10 |
| Jul 3, 2026 | 27.79 | 29.00 | 27.20 | 29.00 | 29.00 | 4.35% | 601 |
| Jul 2, 2026 | 27.00 | 29.43 | 27.00 | 27.79 | 27.79 | 2.93% | 656 |
| Jul 1, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 92 |
| Jun 30, 2026 | 27.51 | 27.52 | 27.50 | 27.50 | 27.50 | - | 1,910 |
| Jun 29, 2026 | 28.93 | 28.93 | 27.50 | 27.50 | 27.50 | -0.40% | 1,748 |
| Jun 25, 2026 | 31.00 | 31.00 | 27.01 | 27.61 | 27.61 | -2.54% | 3,924 |
| Jun 24, 2026 | 29.30 | 29.30 | 28.30 | 28.33 | 28.33 | -8.91% | 402 |
| Jun 23, 2026 | 29.35 | 31.14 | 29.20 | 31.10 | 31.10 | -0.16% | 84 |
| Jun 22, 2026 | 31.49 | 31.49 | 30.99 | 31.15 | 31.15 | 7.04% | 343 |
| Jun 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 1 |
| Jun 18, 2026 | 29.01 | 30.90 | 28.50 | 29.00 | 29.00 | - | 1,402 |
| Jun 17, 2026 | 27.60 | 29.01 | 26.55 | 29.00 | 29.00 | -1.53% | 1,332 |
| Jun 16, 2026 | 29.01 | 29.45 | 29.00 | 29.45 | 29.45 | - | 368 |
| Jun 15, 2026 | 29.02 | 29.45 | 29.00 | 29.45 | 29.45 | -3.22% | 118 |
| Jun 12, 2026 | 31.65 | 31.65 | 29.15 | 30.43 | 30.43 | 5.66% | 2,179 |
| Jun 11, 2026 | 29.20 | 29.20 | 28.75 | 28.80 | 28.80 | -7.10% | 204 |
| Jun 8, 2026 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 1.97% | 1,300 |
| Jun 5, 2026 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | -0.16% | 113 |