Raj Packaging Industries Limited (BOM:530111)
India · Delayed Price · Currency is INR 27.45
-2.00 (-6.79%)
At close: Jul 9, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 32.35 | 32.35 | 30.45 | 30.45 | 30.45 | 0.16% | 101 |
| Jun 2, 2026 | 30.40 | 30.40 | 30.34 | 30.40 | 30.40 | -0.33% | 202 |
| Jun 1, 2026 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 6 |
| 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 |