Raj Rayon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	19.80	20.48	19.80	20.28	20.28	0.70%	2,578
Jun 1, 2026	20.06	20.82	20.06	20.14	20.14	-1.37%	1,966
May 29, 2026	20.27	20.42	19.90	20.42	20.42	2.00%	2,425
May 27, 2026	20.70	20.70	19.90	20.02	20.02	-1.38%	5,894
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