Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 25.65
-0.15 (-0.58%)
At close: Sep 10, 2025
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.50 | 26.40 | 25.44 | 26.36 | 26.36 | 1.58% | 2,731 |
| Sep 11, 2025 | 25.50 | 25.95 | 25.14 | 25.95 | 25.95 | 1.17% | 6,858 |
| Sep 10, 2025 | 25.30 | 25.99 | 25.30 | 25.65 | 25.65 | -0.58% | 2,663 |
| Sep 9, 2025 | 25.38 | 25.90 | 25.38 | 25.80 | 25.80 | -0.35% | 2,166 |
| Sep 8, 2025 | 25.33 | 26.29 | 25.33 | 25.89 | 25.89 | 0.19% | 5,051 |
| Sep 5, 2025 | 25.54 | 26.28 | 25.54 | 25.84 | 25.84 | -0.84% | 1,830 |
| Sep 4, 2025 | 26.00 | 26.30 | 25.70 | 26.06 | 26.06 | 0.31% | 8,342 |
| Sep 3, 2025 | 26.55 | 26.55 | 25.98 | 25.98 | 25.98 | -0.38% | 2,802 |
| Sep 2, 2025 | 25.73 | 26.77 | 25.73 | 26.08 | 26.08 | -0.65% | 23,180 |
| Sep 1, 2025 | 26.20 | 26.70 | 25.67 | 26.25 | 26.25 | 0.23% | 7,945 |
| Aug 29, 2025 | 25.70 | 26.20 | 25.25 | 26.19 | 26.19 | 1.91% | 4,511 |
| Aug 28, 2025 | 26.45 | 26.45 | 25.43 | 25.70 | 25.70 | -0.93% | 7,560 |
| Aug 26, 2025 | 25.58 | 26.09 | 25.10 | 25.94 | 25.94 | 1.41% | 2,203 |
| Aug 25, 2025 | 25.16 | 25.66 | 25.15 | 25.58 | 25.58 | 1.67% | 3,653 |
| Aug 22, 2025 | 25.09 | 25.75 | 25.01 | 25.16 | 25.16 | -0.36% | 395 |
| Aug 21, 2025 | 25.95 | 25.95 | 25.01 | 25.25 | 25.25 | -0.79% | 3,477 |
| Aug 20, 2025 | 26.44 | 26.44 | 25.45 | 25.45 | 25.45 | -1.96% | 6,496 |
| Aug 19, 2025 | 26.50 | 26.76 | 25.94 | 25.96 | 25.96 | -1.89% | 2,528 |
| Aug 18, 2025 | 26.74 | 26.74 | 26.22 | 26.46 | 26.46 | -1.08% | 925 |
| Aug 14, 2025 | 27.00 | 27.00 | 26.11 | 26.75 | 26.75 | 0.94% | 3,965 |
| Aug 13, 2025 | 26.10 | 26.50 | 26.01 | 26.50 | 26.50 | -0.11% | 3,868 |
| Aug 12, 2025 | 26.59 | 27.00 | 26.10 | 26.53 | 26.53 | -0.23% | 665 |
| Aug 11, 2025 | 27.40 | 27.67 | 26.59 | 26.59 | 26.59 | -1.99% | 2,133 |
| Aug 8, 2025 | 27.27 | 27.54 | 27.13 | 27.13 | 27.13 | 0.48% | 2,886 |
| Aug 7, 2025 | 27.69 | 27.72 | 27.00 | 27.00 | 27.00 | -0.66% | 4,209 |
| Aug 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.99% | 693 |
| Aug 5, 2025 | 26.03 | 26.82 | 26.03 | 26.65 | 26.65 | 1.33% | 11,641 |
| Aug 4, 2025 | 26.23 | 26.69 | 26.23 | 26.30 | 26.30 | -1.72% | 2,859 |
| Aug 1, 2025 | 27.02 | 27.02 | 26.76 | 26.76 | 26.76 | -1.98% | 747 |
| Jul 31, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | 90 |
| Jul 30, 2025 | 28.10 | 28.10 | 27.37 | 27.40 | 27.40 | -1.86% | 1,635 |
| Jul 29, 2025 | 27.42 | 27.92 | 26.84 | 27.92 | 27.92 | 1.97% | 826 |
| Jul 28, 2025 | 27.97 | 28.00 | 27.15 | 27.38 | 27.38 | -1.16% | 3,754 |
| Jul 25, 2025 | 27.68 | 28.15 | 27.36 | 27.70 | 27.70 | -0.50% | 9,780 |
| Jul 24, 2025 | 27.83 | 28.09 | 27.83 | 27.84 | 27.84 | 1.09% | 350 |
| Jul 23, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.00% | 2,200 |
| Jul 22, 2025 | 27.00 | 27.03 | 26.98 | 27.00 | 27.00 | 1.89% | 897 |
| Jul 21, 2025 | 25.52 | 26.51 | 25.48 | 26.50 | 26.50 | 1.92% | 7,092 |
| Jul 18, 2025 | 26.01 | 26.71 | 25.71 | 26.00 | 26.00 | -0.73% | 6,099 |
| Jul 17, 2025 | 26.99 | 27.19 | 26.17 | 26.19 | 26.19 | -1.91% | 18,251 |
| Jul 16, 2025 | 26.97 | 26.98 | 26.50 | 26.70 | 26.70 | -1.00% | 6,904 |
| Jul 15, 2025 | 27.65 | 27.65 | 26.67 | 26.97 | 26.97 | -0.66% | 14,310 |
| Jul 14, 2025 | 27.00 | 27.15 | 26.11 | 27.15 | 27.15 | 1.99% | 1,565 |
| Jul 11, 2025 | 27.10 | 27.49 | 26.60 | 26.62 | 26.62 | -1.77% | 1,540 |
| Jul 10, 2025 | 27.19 | 27.90 | 26.84 | 27.10 | 27.10 | -1.02% | 7,722 |
| Jul 9, 2025 | 27.93 | 27.93 | 27.38 | 27.38 | 27.38 | -1.97% | 1,019 |
| Jul 8, 2025 | 28.00 | 28.45 | 27.93 | 27.93 | 27.93 | -2.00% | 3,094 |
| Jul 7, 2025 | 28.54 | 28.75 | 27.70 | 28.50 | 28.50 | 0.85% | 603 |
| Jul 4, 2025 | 29.29 | 29.31 | 28.17 | 28.26 | 28.26 | -1.67% | 7,090 |
| Jul 3, 2025 | 29.55 | 29.55 | 28.51 | 28.74 | 28.74 | -0.83% | 13,703 |