Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 22.00
+0.43 (1.99%)
At close: Dec 4, 2025
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.44 | 22.44 | 21.57 | 21.57 | 21.57 | -1.95% | 808 |
| Dec 4, 2025 | 22.00 | 22.00 | 21.58 | 22.00 | 22.00 | 1.99% | 4,563 |
| Dec 3, 2025 | 21.28 | 21.75 | 21.28 | 21.57 | 21.57 | -0.64% | 4,702 |
| Dec 2, 2025 | 22.00 | 22.30 | 21.71 | 21.71 | 21.71 | -1.99% | 485 |
| Dec 1, 2025 | 22.45 | 23.00 | 22.15 | 22.15 | 22.15 | -1.99% | 2,254 |
| Nov 28, 2025 | 23.00 | 23.30 | 22.41 | 22.60 | 22.60 | -1.09% | 315 |
| Nov 27, 2025 | 23.27 | 23.50 | 22.82 | 22.85 | 22.85 | -1.80% | 2,043 |
| Nov 26, 2025 | 24.20 | 24.20 | 23.27 | 23.27 | 23.27 | -1.98% | 239 |
| Nov 25, 2025 | 23.57 | 23.75 | 23.31 | 23.74 | 23.74 | -0.17% | 270 |
| Nov 24, 2025 | 24.46 | 24.69 | 23.78 | 23.78 | 23.78 | -1.82% | 206 |
| Nov 21, 2025 | 24.75 | 24.75 | 24.22 | 24.22 | 24.22 | -1.98% | 1,413 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.50 | 24.71 | 24.71 | -1.16% | 2,134 |
| Nov 19, 2025 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | -0.99% | 2,002 |
| Nov 18, 2025 | 25.05 | 25.50 | 25.01 | 25.25 | 25.25 | -1.06% | 1,262 |
| Nov 17, 2025 | 25.79 | 25.83 | 25.30 | 25.52 | 25.52 | 0.71% | 5,940 |
| Nov 14, 2025 | 25.72 | 25.72 | 25.30 | 25.34 | 25.34 | 0.48% | 17,801 |
| Nov 13, 2025 | 25.22 | 25.22 | 24.55 | 25.22 | 25.22 | 1.98% | 9,249 |
| Nov 12, 2025 | 24.50 | 24.73 | 24.50 | 24.73 | 24.73 | 1.98% | 3,646 |
| Nov 11, 2025 | 24.25 | 24.25 | 24.05 | 24.25 | 24.25 | 0.17% | 7,359 |
| Nov 10, 2025 | 24.50 | 24.70 | 24.01 | 24.21 | 24.21 | -0.16% | 6,978 |
| Nov 7, 2025 | 24.29 | 24.29 | 23.53 | 24.25 | 24.25 | 1.00% | 674 |
| Nov 6, 2025 | 24.49 | 24.70 | 24.01 | 24.01 | 24.01 | -1.96% | 210 |
| Nov 4, 2025 | 24.60 | 24.79 | 24.25 | 24.49 | 24.49 | -0.45% | 772 |
| Nov 3, 2025 | 24.25 | 24.95 | 24.05 | 24.60 | 24.60 | 0.53% | 1,546 |
| Oct 31, 2025 | 23.65 | 24.50 | 23.65 | 24.47 | 24.47 | 1.79% | 6,006 |
| Oct 30, 2025 | 24.20 | 24.29 | 23.90 | 24.04 | 24.04 | -1.39% | 213 |
| Oct 29, 2025 | 24.49 | 24.49 | 23.80 | 24.38 | 24.38 | 0.41% | 2,172 |
| Oct 28, 2025 | 24.64 | 24.64 | 24.15 | 24.28 | 24.28 | -1.46% | 289 |
| Oct 27, 2025 | 25.59 | 25.59 | 24.64 | 24.64 | 24.64 | -1.99% | 14,372 |
| Oct 24, 2025 | 25.23 | 25.30 | 24.78 | 25.14 | 25.14 | 0.88% | 832 |
| Oct 23, 2025 | 24.35 | 25.05 | 24.35 | 24.92 | 24.92 | 1.47% | 353 |
| Oct 21, 2025 | 24.84 | 24.84 | 24.56 | 24.56 | 24.56 | -1.13% | 101 |
| Oct 20, 2025 | 24.25 | 24.99 | 24.25 | 24.84 | 24.84 | 0.57% | 587 |
| Oct 17, 2025 | 24.80 | 24.99 | 24.35 | 24.70 | 24.70 | -0.40% | 806 |
| Oct 16, 2025 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 1,048 |
| Oct 15, 2025 | 25.45 | 25.80 | 24.95 | 25.30 | 25.30 | -0.59% | 2,007 |
| Oct 14, 2025 | 26.37 | 26.37 | 25.45 | 25.45 | 25.45 | -1.59% | 1,919 |
| Oct 13, 2025 | 25.40 | 25.86 | 25.40 | 25.86 | 25.86 | 1.81% | 279 |
| Oct 10, 2025 | 25.89 | 25.89 | 25.38 | 25.40 | 25.40 | -1.89% | 1,040 |
| Oct 9, 2025 | 26.25 | 26.25 | 25.89 | 25.89 | 25.89 | -1.97% | 595 |
| Oct 8, 2025 | 26.89 | 26.89 | 26.41 | 26.41 | 26.41 | -1.97% | 207 |
| Oct 7, 2025 | 27.39 | 27.39 | 26.94 | 26.94 | 26.94 | -1.97% | 292 |
| Oct 6, 2025 | 27.01 | 27.95 | 26.88 | 27.48 | 27.48 | 0.22% | 11,107 |
| Oct 3, 2025 | 27.70 | 27.79 | 26.77 | 27.42 | 27.42 | 0.44% | 4,714 |
| Oct 1, 2025 | 27.99 | 27.99 | 27.30 | 27.30 | 27.30 | -0.87% | 1,496 |
| Sep 30, 2025 | 28.55 | 28.55 | 27.53 | 27.54 | 27.54 | -1.96% | 2,899 |
| Sep 29, 2025 | 28.30 | 28.30 | 27.51 | 28.09 | 28.09 | 1.23% | 2,743 |
| Sep 26, 2025 | 28.15 | 28.86 | 27.74 | 27.75 | 27.75 | -1.94% | 19,848 |
| Sep 25, 2025 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 1.98% | 9 |
| Sep 24, 2025 | 28.17 | 28.46 | 27.61 | 27.75 | 27.75 | -0.57% | 9,487 |