Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 24.49
-0.11 (-0.45%)
At close: Nov 4, 2025
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 27.80 | 28.19 | 27.35 | 27.91 | 27.91 | 0.98% | 6,396 |
| Sep 22, 2025 | 27.82 | 27.82 | 27.50 | 27.64 | 27.64 | 1.32% | 6,288 |
| Sep 19, 2025 | 27.27 | 28.36 | 27.27 | 27.28 | 27.28 | -1.91% | 3,626 |
| Sep 18, 2025 | 28.50 | 28.50 | 27.40 | 27.81 | 27.81 | -0.50% | 7,961 |
| Sep 17, 2025 | 27.95 | 27.95 | 27.50 | 27.95 | 27.95 | 1.97% | 13,352 |
| Sep 16, 2025 | 27.41 | 27.41 | 26.92 | 27.41 | 27.41 | 1.97% | 1,753 |
| Sep 15, 2025 | 25.91 | 26.88 | 25.91 | 26.88 | 26.88 | 1.97% | 2,367 |
| 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 |