Raj Rayon Industries Limited (BOM:530699)
India · Delayed Price · Currency is INR 21.00
-0.20 (-0.94%)
At close: May 5, 2026
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |