Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 22.00
+0.33 (1.52%)
At close: Aug 17, 2026
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 22.10 | 22.10 | 21.75 | 22.00 | 22.00 | 1.52% | 8,012 |
| Aug 14, 2026 | 21.49 | 21.67 | 21.49 | 21.67 | 21.67 | 1.98% | 511 |
| Aug 13, 2026 | 21.50 | 21.89 | 21.25 | 21.25 | 21.25 | -1.53% | 800 |
| Aug 12, 2026 | 22.15 | 22.15 | 21.50 | 21.58 | 21.58 | -1.60% | 3,591 |
| Aug 11, 2026 | 22.35 | 22.60 | 21.91 | 21.93 | 21.93 | -1.88% | 2,190 |
| Aug 10, 2026 | 22.41 | 22.41 | 21.60 | 22.35 | 22.35 | 1.68% | 1,564 |
| Aug 7, 2026 | 22.09 | 22.09 | 21.32 | 21.98 | 21.98 | 1.48% | 2,374 |
| Aug 6, 2026 | 21.36 | 22.00 | 21.36 | 21.66 | 21.66 | 0.37% | 914 |
| Aug 5, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.98% | 1 |
| Aug 4, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.98% | 10 |
| Jul 31, 2026 | 20.80 | 20.80 | 20.50 | 20.75 | 20.75 | 1.72% | 20 |
| Jul 30, 2026 | 20.50 | 20.50 | 20.26 | 20.40 | 20.40 | 1.24% | 441 |
| Jul 29, 2026 | 20.70 | 20.70 | 20.10 | 20.15 | 20.15 | -1.76% | 4,497 |
| Jul 28, 2026 | 20.51 | 20.65 | 20.51 | 20.51 | 20.51 | -1.96% | 507 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.92 | 20.92 | 20.92 | -1.97% | 3,647 |
| Jul 24, 2026 | 21.15 | 21.34 | 21.00 | 21.34 | 21.34 | 1.38% | 313 |
| Jul 23, 2026 | 21.82 | 21.82 | 21.05 | 21.05 | 21.05 | -1.82% | 420 |
| Jul 22, 2026 | 21.50 | 21.50 | 21.02 | 21.44 | 21.44 | 0.05% | 574 |
| Jul 21, 2026 | 21.82 | 21.82 | 21.00 | 21.43 | 21.43 | 0.14% | 2,336 |
| Jul 20, 2026 | 21.47 | 21.47 | 21.40 | 21.40 | 21.40 | 1.52% | 72 |
| Jul 17, 2026 | 21.81 | 21.81 | 20.97 | 21.08 | 21.08 | -1.45% | 641 |
| Jul 16, 2026 | 21.46 | 21.46 | 21.20 | 21.39 | 21.39 | 0.14% | 209 |
| Jul 15, 2026 | 21.30 | 21.94 | 21.27 | 21.36 | 21.36 | -1.57% | 1,924 |
| Jul 14, 2026 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | -1.99% | 1,771 |
| Jul 13, 2026 | 22.29 | 22.29 | 21.49 | 22.14 | 22.14 | 1.05% | 438 |
| Jul 10, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.97% | 2,370 |
| Jul 9, 2026 | 22.11 | 22.45 | 21.71 | 22.35 | 22.35 | 1.09% | 836 |
| Jul 8, 2026 | 22.50 | 22.96 | 22.11 | 22.11 | 22.11 | -1.99% | 2,913 |
| Jul 7, 2026 | 22.68 | 23.00 | 22.50 | 22.56 | 22.56 | -0.04% | 73 |
| Jul 6, 2026 | 23.20 | 23.20 | 22.57 | 22.57 | 22.57 | -2.00% | 990 |
| Jul 3, 2026 | 23.85 | 23.85 | 23.03 | 23.03 | 23.03 | -2.00% | 1,258 |
| Jul 2, 2026 | 23.81 | 23.81 | 23.00 | 23.50 | 23.50 | 0.64% | 4,001 |
| Jun 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.97% | 1 |
| Jun 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.96% | 575 |
| Jun 25, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.00% | 191 |
| Jun 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.99% | 1 |
| Jun 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.98% | 1 |
| Jun 19, 2026 | 21.57 | 21.57 | 21.15 | 21.17 | 21.17 | 0.09% | 1,255 |
| Jun 18, 2026 | 21.15 | 21.15 | 20.99 | 21.15 | 21.15 | 1.98% | 2,283 |
| Jun 17, 2026 | 20.48 | 20.80 | 20.30 | 20.74 | 20.74 | 0.24% | 335 |
| Jun 16, 2026 | 20.79 | 20.79 | 20.21 | 20.69 | 20.69 | 0.78% | 689 |
| Jun 15, 2026 | 20.60 | 20.64 | 20.06 | 20.53 | 20.53 | 1.03% | 1,341 |
| Jun 12, 2026 | 20.00 | 20.49 | 20.00 | 20.32 | 20.32 | -0.39% | 1,169 |
| Jun 11, 2026 | 20.17 | 20.64 | 20.17 | 20.40 | 20.40 | 0.64% | 906 |
| Jun 10, 2026 | 20.00 | 20.40 | 20.00 | 20.27 | 20.27 | -0.64% | 2,187 |
| Jun 9, 2026 | 20.70 | 20.85 | 20.26 | 20.40 | 20.40 | -0.24% | 10,647 |
| Jun 8, 2026 | 20.11 | 20.84 | 20.11 | 20.45 | 20.45 | -0.34% | 1,972 |
| Jun 5, 2026 | 20.60 | 20.60 | 20.16 | 20.52 | 20.52 | 1.58% | 1,040 |
| Jun 4, 2026 | 20.96 | 20.96 | 20.14 | 20.20 | 20.20 | -1.70% | 1,210 |
| Jun 3, 2026 | 20.68 | 20.68 | 19.88 | 20.55 | 20.55 | 1.33% | 2,047 |