Raj Rayon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.67	20.68	20.05	20.30	20.30	0.10%	2,680
May 25, 2026	19.80	20.28	19.66	20.28	20.28	1.96%	2,224
May 22, 2026	20.00	20.05	19.65	19.89	19.89	0.20%	292
May 21, 2026	19.92	19.92	19.83	19.85	19.85	0.10%	108
May 20, 2026	20.23	20.54	19.83	19.83	19.83	-1.98%	49,088
May 19, 2026	20.64	20.64	20.23	20.23	20.23	-1.99%	1,201
May 18, 2026	20.64	21.24	20.64	20.64	20.64	-1.99%	360
May 15, 2026	20.84	21.15	20.42	21.06	21.06	1.54%	5,593
May 14, 2026	20.85	20.85	20.41	20.74	20.74	1.42%	3,427
May 13, 2026	20.80	20.80	20.28	20.45	20.45	-1.16%	2,630
May 12, 2026	21.15	21.24	20.48	20.69	20.69	-0.96%	9,575
May 11, 2026	21.00	21.34	20.88	20.89	20.89	-1.88%	1,557
May 8, 2026	21.49	21.49	20.88	21.29	21.29	0.52%	388
May 7, 2026	21.30	21.31	20.90	21.18	21.18	1.34%	144
May 6, 2026	21.10	21.39	20.90	20.90	20.90	-0.48%	1,242
May 5, 2026	21.50	21.50	20.83	21.00	21.00	-0.94%	2,171
May 4, 2026	21.20	21.79	21.02	21.20	21.20	-1.12%	3,415
Apr 30, 2026	21.69	21.69	21.07	21.44	21.44	0.09%	740
Apr 29, 2026	21.79	21.79	21.22	21.42	21.42	-1.02%	236
Apr 28, 2026	21.21	21.79	21.21	21.64	21.64	0.09%	3,273
Apr 27, 2026	21.84	21.84	21.43	21.62	21.62	0.46%	157
Apr 24, 2026	21.95	22.20	21.52	21.52	21.52	-1.51%	670
Apr 23, 2026	21.54	21.86	21.44	21.85	21.85	1.91%	1,245
Apr 22, 2026	21.12	21.44	20.91	21.44	21.44	2.00%	2,121
Apr 21, 2026	21.50	21.50	21.00	21.02	21.02	-1.78%	1,496
Apr 20, 2026	21.07	21.65	21.07	21.40	21.40	-0.42%	890
Apr 17, 2026	21.67	21.67	21.49	21.49	21.49	-0.19%	818
Apr 16, 2026	21.74	21.74	21.07	21.53	21.53	0.84%	2,675
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