Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 22.04
0.00 (0.00%)
At close: Feb 9, 2026
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.00% | 1 |
| Feb 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.99% | 28 |
| Feb 6, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.98% | 400 |
| Feb 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.97% | 3,056 |
| Feb 4, 2026 | 20.40 | 20.78 | 20.40 | 20.78 | 20.78 | 1.96% | 154 |
| Feb 3, 2026 | 20.35 | 20.41 | 20.11 | 20.38 | 20.38 | 1.85% | 1,186 |
| Feb 2, 2026 | 20.80 | 20.80 | 20.01 | 20.01 | 20.01 | -1.91% | 497 |
| Feb 1, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 1.69% | 38 |
| Jan 30, 2026 | 19.95 | 20.54 | 19.95 | 20.06 | 20.06 | -1.43% | 439 |
| Jan 29, 2026 | 20.50 | 20.65 | 20.12 | 20.35 | 20.35 | 0.35% | 336 |
| Jan 28, 2026 | 20.30 | 20.32 | 19.58 | 20.28 | 20.28 | 1.55% | 5,285 |
| Jan 27, 2026 | 20.00 | 20.40 | 19.67 | 19.97 | 19.97 | -0.50% | 3,124 |
| Jan 23, 2026 | 20.40 | 20.40 | 20.03 | 20.07 | 20.07 | -1.13% | 262 |
| Jan 22, 2026 | 20.50 | 20.50 | 20.15 | 20.30 | 20.30 | -1.07% | 380 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.52 | 20.52 | 20.52 | -1.96% | 109 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.54 | 20.93 | 20.93 | -0.10% | 497 |
| Jan 19, 2026 | 21.10 | 21.50 | 20.93 | 20.95 | 20.95 | -1.87% | 746 |
| Jan 16, 2026 | 21.81 | 21.81 | 20.97 | 21.35 | 21.35 | -0.19% | 730 |
| Jan 14, 2026 | 21.48 | 21.48 | 21.11 | 21.39 | 21.39 | -0.47% | 23 |
| Jan 13, 2026 | 21.92 | 21.92 | 21.49 | 21.49 | 21.49 | -1.96% | 440 |
| Jan 12, 2026 | 22.40 | 22.40 | 21.92 | 21.92 | 21.92 | -1.97% | 278 |
| Jan 9, 2026 | 22.15 | 22.39 | 21.71 | 22.36 | 22.36 | 0.95% | 2,185 |
| Jan 8, 2026 | 22.21 | 22.88 | 22.15 | 22.15 | 22.15 | -1.29% | 36 |
| Jan 7, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 1 |
| Jan 6, 2026 | 22.30 | 22.65 | 22.11 | 22.44 | 22.44 | -0.13% | 1,018 |
| Jan 5, 2026 | 22.60 | 22.60 | 21.76 | 22.47 | 22.47 | 1.22% | 3,812 |
| Jan 2, 2026 | 22.14 | 22.37 | 22.14 | 22.20 | 22.20 | 0.27% | 191 |
| 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 |