Raj Rayon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.96	21.96	21.96	21.96	21.96	2.00%	7,538
Nov 8, 2026	21.53	21.53	21.53	21.53	21.53	1.99%	231
Nov 6, 2026	21.08	21.16	20.55	21.11	21.11	1.73%	16,968
Nov 5, 2026	20.75	20.75	20.75	20.75	20.75	1.97%	22,364
Nov 4, 2026	20.35	20.35	20.35	20.35	20.35	1.95%	396
Nov 3, 2026	19.27	19.96	19.27	19.96	19.96	1.99%	4,267
Nov 2, 2026	19.77	19.77	19.20	19.57	19.57	0.93%	2,034
Oct 30, 2026	19.50	19.99	19.39	19.39	19.39	-1.97%	949
Oct 29, 2026	20.00	20.23	19.69	19.78	19.78	-1.54%	682
Oct 28, 2026	20.09	20.20	20.09	20.09	20.09	-1.95%	3,536
Oct 27, 2026	20.39	20.95	20.39	20.49	20.49	-1.49%	843
Oct 26, 2026	20.93	20.93	20.52	20.80	20.80	-0.62%	20,655
Oct 23, 2026	21.25	21.25	20.88	20.93	20.93	-1.74%	1,458
Oct 22, 2026	21.79	21.79	21.19	21.30	21.30	-1.48%	1,116
Oct 21, 2026	22.20	22.48	21.62	21.62	21.62	-1.99%	4,948
Oct 19, 2026	22.06	22.06	22.06	22.06	22.06	-2.00%	3,987
Oct 16, 2026	22.76	23.41	22.51	22.51	22.51	-1.96%	2,175
Oct 15, 2026	23.34	23.34	22.96	22.96	22.96	0.31%	22,980
Oct 14, 2026	22.86	22.89	22.51	22.89	22.89	1.96%	8,024
Oct 13, 2026	21.66	22.45	21.66	22.45	22.45	2.00%	8,281
Oct 12, 2026	22.01	22.01	22.01	22.01	22.01	1.99%	3,540
Oct 9, 2026	21.49	21.58	21.49	21.58	21.58	1.98%	1,801
Oct 8, 2026	21.16	21.16	21.16	21.16	21.16	1.98%	63,772
Oct 7, 2026	20.34	20.75	20.25	20.75	20.75	1.97%	8,485
Oct 6, 2026	19.96	20.35	19.57	20.35	20.35	1.95%	5,583
Oct 5, 2026	20.30	20.44	19.88	19.96	19.96	-1.58%	7,498
Oct 1, 2026	20.50	20.59	20.28	20.28	20.28	-1.98%	932
Sep 30, 2026	20.50	20.84	20.10	20.69	20.69	0.98%	2,369
Sep 29, 2026	20.90	20.90	20.39	20.49	20.49	-1.49%	1,453
Sep 28, 2026	21.30	21.30	20.80	20.80	20.80	-0.43%	5,117
Sep 25, 2026	20.56	20.97	20.56	20.89	20.89	1.61%	800
Sep 24, 2026	20.56	20.56	20.02	20.56	20.56	1.98%	728
Sep 23, 2026	20.23	20.50	19.83	20.16	20.16	-0.35%	2,781
Sep 22, 2026	20.42	20.50	20.14	20.23	20.23	-1.37%	855
Sep 21, 2026	21.00	21.10	20.49	20.51	20.51	-1.87%	3,133
Sep 18, 2026	21.03	21.56	20.90	20.90	20.90	-1.65%	2,031
Sep 17, 2026	20.85	21.25	20.62	21.25	21.25	1.00%	2,497
Sep 16, 2026	21.10	21.16	20.79	21.04	21.04	1.06%	1,625
Sep 15, 2026	20.96	21.39	20.81	20.82	20.82	-1.75%	2,842
Sep 11, 2026	21.10	21.34	21.00	21.19	21.19	0.09%	643
Sep 10, 2026	21.54	21.59	21.02	21.17	21.17	-1.26%	1,631
Sep 9, 2026	21.24	21.74	21.24	21.44	21.44	-1.06%	939
Sep 8, 2026	21.75	21.89	21.50	21.67	21.67	0.79%	518
Sep 7, 2026	21.72	22.09	21.48	21.50	21.50	-1.83%	2,092
Sep 4, 2026	22.00	22.00	21.77	21.90	21.90	-1.26%	5,938
Sep 3, 2026	22.50	22.50	22.18	22.18	22.18	-1.99%	549
Sep 2, 2026	22.52	23.19	22.52	22.63	22.63	-1.48%	10,665
Sep 1, 2026	23.67	23.67	22.81	22.97	22.97	-1.03%	1,361
Aug 31, 2026	23.00	23.47	22.65	23.21	23.21	0.87%	7,297
Aug 28, 2026	23.00	23.11	22.61	23.01	23.01	-0.04%	16,374