Skip to main content
logo
Raj Rayon Industries Limited (BOM:530699)
India flag India · Delayed Price · Currency is INR
22.46
+0.01 (0.04%)
At close: Mar 4, 2026

Raj Rayon Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.0522.8922.0522.4622.460.04%480
Mar 2, 202622.5722.8522.0522.4522.45-0.18%1,608
Feb 27, 202622.4922.4922.4922.4922.492.00%1,057
Feb 26, 202622.5422.5421.7022.0522.05-0.23%2,320
Feb 25, 202622.0522.1022.0522.1022.10-1.73%594
Feb 24, 202622.9422.9422.4922.4922.49-1.96%294
Feb 23, 202623.6923.6922.9422.9422.94-1.97%2,148
Feb 20, 202623.3623.4023.3623.4023.40-1.22%227
Feb 19, 202623.8723.8723.3623.6923.69-0.59%1,589
Feb 18, 202623.8323.8323.8323.8323.831.97%2,770
Feb 17, 202623.3723.3723.3723.3723.371.96%1,863
Feb 16, 202622.9222.9222.9222.9222.921.96%773
Feb 12, 202622.4822.4822.4822.4822.482.00%1
Feb 9, 202622.0422.0422.0422.0422.041.99%28
Feb 6, 202621.6121.6121.6121.6121.611.98%400
Feb 5, 202621.1921.1921.1921.1921.191.97%3,056
Feb 4, 202620.4020.7820.4020.7820.781.96%154
Feb 3, 202620.3520.4120.1120.3820.381.85%1,186
Feb 2, 202620.8020.8020.0120.0120.01-1.91%497
Feb 1, 202620.0020.4020.0020.4020.401.69%38
Jan 30, 202619.9520.5419.9520.0620.06-1.43%439
Jan 29, 202620.5020.6520.1220.3520.350.35%336
Jan 28, 202620.3020.3219.5820.2820.281.55%5,285
Jan 27, 202620.0020.4019.6719.9719.97-0.50%3,124
Jan 23, 202620.4020.4020.0320.0720.07-1.13%262
Jan 22, 202620.5020.5020.1520.3020.30-1.07%380
Jan 21, 202620.9020.9020.5220.5220.52-1.96%109
Jan 20, 202620.9021.0020.5420.9320.93-0.10%497
Jan 19, 202621.1021.5020.9320.9520.95-1.87%746
Jan 16, 202621.8121.8120.9721.3521.35-0.19%730
Jan 14, 202621.4821.4821.1121.3921.39-0.47%23
Jan 13, 202621.9221.9221.4921.4921.49-1.96%440
Jan 12, 202622.4022.4021.9221.9221.92-1.97%278
Jan 9, 202622.1522.3921.7122.3622.360.95%2,185
Jan 8, 202622.2122.8822.1522.1522.15-1.29%36
Jan 7, 202622.4422.4422.4422.4422.44-1
Jan 6, 202622.3022.6522.1122.4422.44-0.13%1,018
Jan 5, 202622.6022.6021.7622.4722.471.22%3,812
Jan 2, 202622.1422.3722.1422.2022.200.27%191
Jan 1, 202622.0622.1422.0522.1422.14-1.60%4,614
Dec 31, 202522.6022.8122.2522.5022.50-0.88%1,163
Dec 30, 202522.9523.2822.5122.7022.70-1.13%488
Dec 29, 202523.0023.3922.8622.9622.96-0.61%6,353
Dec 26, 202523.3523.8123.0023.1023.10-1.07%392
Dec 24, 202523.8923.8923.3523.3523.35-1.97%707
Dec 23, 202523.3623.8223.0623.8223.821.97%2,094
Dec 22, 202524.2024.2023.3623.3623.36-1.97%1,059
Dec 19, 202523.3923.8522.9723.8323.831.88%3,221
Dec 18, 202523.6123.6122.7523.3923.391.04%206
Dec 17, 202522.5523.1822.5523.1523.151.85%2,679