Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 22.50
-0.20 (-0.88%)
At close: Dec 31, 2025
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 22.06 | 22.14 | 22.05 | 22.14 | 22.14 | -1.60% | 4,614 |
| Dec 31, 2025 | 22.60 | 22.81 | 22.25 | 22.50 | 22.50 | -0.88% | 1,163 |
| Dec 30, 2025 | 22.95 | 23.28 | 22.51 | 22.70 | 22.70 | -1.13% | 488 |
| Dec 29, 2025 | 23.00 | 23.39 | 22.86 | 22.96 | 22.96 | -0.61% | 6,353 |
| Dec 26, 2025 | 23.35 | 23.81 | 23.00 | 23.10 | 23.10 | -1.07% | 392 |
| Dec 24, 2025 | 23.89 | 23.89 | 23.35 | 23.35 | 23.35 | -1.97% | 707 |
| Dec 23, 2025 | 23.36 | 23.82 | 23.06 | 23.82 | 23.82 | 1.97% | 2,094 |
| Dec 22, 2025 | 24.20 | 24.20 | 23.36 | 23.36 | 23.36 | -1.97% | 1,059 |
| Dec 19, 2025 | 23.39 | 23.85 | 22.97 | 23.83 | 23.83 | 1.88% | 3,221 |
| Dec 18, 2025 | 23.61 | 23.61 | 22.75 | 23.39 | 23.39 | 1.04% | 206 |
| Dec 17, 2025 | 22.55 | 23.18 | 22.55 | 23.15 | 23.15 | 1.85% | 2,679 |
| Dec 16, 2025 | 22.74 | 22.74 | 22.60 | 22.73 | 22.73 | 1.93% | 2,370 |
| Dec 15, 2025 | 21.66 | 22.31 | 21.66 | 22.30 | 22.30 | 1.92% | 2,055 |
| Dec 12, 2025 | 22.03 | 22.03 | 21.88 | 21.88 | 21.88 | 1.30% | 460 |
| Dec 11, 2025 | 21.50 | 21.74 | 21.16 | 21.60 | 21.60 | 1.22% | 2,136 |
| Dec 10, 2025 | 20.96 | 21.60 | 20.96 | 21.34 | 21.34 | 0.76% | 1,849 |
| Dec 9, 2025 | 21.17 | 21.43 | 21.17 | 21.18 | 21.18 | 0.05% | 215 |
| Dec 8, 2025 | 22.00 | 22.00 | 21.15 | 21.17 | 21.17 | -1.85% | 1,481 |
| 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 |