Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 21.35
+0.35 (1.67%)
At close: Apr 15, 2026
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 21.29 | 21.40 | 20.80 | 21.35 | 21.35 | 1.67% | 5,850 |
| Apr 13, 2026 | 20.97 | 21.49 | 20.97 | 21.00 | 21.00 | -1.82% | 996 |
| Apr 10, 2026 | 21.58 | 21.90 | 21.31 | 21.39 | 21.39 | -0.42% | 1,849 |
| Apr 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.99% | 1,178 |
| Apr 8, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% | 1 |
| Apr 7, 2026 | 19.96 | 20.65 | 19.96 | 20.65 | 20.65 | 1.72% | 1,531 |
| Apr 6, 2026 | 20.01 | 20.50 | 20.01 | 20.30 | 20.30 | -0.44% | 1,021 |
| Apr 2, 2026 | 20.70 | 20.70 | 20.33 | 20.39 | 20.39 | 0.30% | 1,871 |
| Apr 1, 2026 | 19.90 | 20.33 | 19.60 | 20.33 | 20.33 | 1.96% | 4,768 |
| Mar 30, 2026 | 19.20 | 19.98 | 19.20 | 19.94 | 19.94 | 1.79% | 6,586 |
| Mar 27, 2026 | 19.65 | 20.19 | 19.59 | 19.59 | 19.59 | -1.95% | 736 |
| Mar 25, 2026 | 20.04 | 20.35 | 19.66 | 19.98 | 19.98 | -0.30% | 4,996 |
| Mar 24, 2026 | 20.44 | 20.50 | 20.04 | 20.04 | 20.04 | -1.96% | 379 |
| Mar 23, 2026 | 20.50 | 21.25 | 20.43 | 20.44 | 20.44 | -1.92% | 257 |
| Mar 20, 2026 | 21.25 | 21.28 | 20.84 | 20.84 | 20.84 | -0.14% | 735 |
| Mar 19, 2026 | 21.50 | 21.50 | 20.86 | 20.87 | 20.87 | -1.93% | 1,181 |
| Mar 18, 2026 | 21.46 | 21.47 | 20.63 | 21.28 | 21.28 | 1.09% | 4,110 |
| Mar 17, 2026 | 21.57 | 21.57 | 21.05 | 21.05 | 21.05 | -1.96% | 451 |
| Mar 16, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.96% | 24 |
| Mar 13, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.97% | 29 |
| Mar 12, 2026 | 22.69 | 22.69 | 22.34 | 22.34 | 22.34 | -1.97% | 17 |
| Mar 11, 2026 | 22.79 | 22.79 | 22.34 | 22.79 | 22.79 | - | 403 |
| Mar 10, 2026 | 22.45 | 22.79 | 22.25 | 22.79 | 22.79 | 0.84% | 119 |
| Mar 9, 2026 | 22.57 | 22.81 | 22.35 | 22.60 | 22.60 | -0.88% | 1,776 |
| Mar 6, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1.51% | 61 |
| Mar 4, 2026 | 22.05 | 22.89 | 22.05 | 22.46 | 22.46 | 0.04% | 480 |
| Mar 2, 2026 | 22.57 | 22.85 | 22.05 | 22.45 | 22.45 | -0.18% | 1,608 |
| Feb 27, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.00% | 1,057 |
| Feb 26, 2026 | 22.54 | 22.54 | 21.70 | 22.05 | 22.05 | -0.23% | 2,320 |
| Feb 25, 2026 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | -1.73% | 594 |
| Feb 24, 2026 | 22.94 | 22.94 | 22.49 | 22.49 | 22.49 | -1.96% | 294 |
| Feb 23, 2026 | 23.69 | 23.69 | 22.94 | 22.94 | 22.94 | -1.97% | 2,148 |
| Feb 20, 2026 | 23.36 | 23.40 | 23.36 | 23.40 | 23.40 | -1.22% | 227 |
| Feb 19, 2026 | 23.87 | 23.87 | 23.36 | 23.69 | 23.69 | -0.59% | 1,589 |
| Feb 18, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.97% | 2,770 |
| Feb 17, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.96% | 1,863 |
| Feb 16, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.96% | 773 |
| 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 |