Rajesh Exports Limited (BOM:531500)
India · Delayed Price · Currency is INR 184.15
-5.65 (-2.98%)
At close: Feb 12, 2026
Rajesh Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 182.25 | 182.25 | 175.25 | 177.95 | 177.95 | -3.37% | 13,056 |
| Feb 12, 2026 | 190.95 | 190.95 | 182.60 | 184.15 | 184.15 | -2.98% | 8,256 |
| Feb 11, 2026 | 191.70 | 193.50 | 179.35 | 189.80 | 189.80 | 0.56% | 20,301 |
| Feb 10, 2026 | 181.80 | 189.90 | 181.80 | 188.75 | 188.75 | 3.94% | 26,952 |
| Feb 9, 2026 | 177.10 | 181.75 | 175.00 | 181.60 | 181.60 | 4.91% | 39,771 |
| Feb 6, 2026 | 181.00 | 181.00 | 171.75 | 173.10 | 173.10 | -4.23% | 9,152 |
| Feb 5, 2026 | 179.90 | 182.00 | 175.90 | 180.75 | 180.75 | 3.29% | 24,874 |
| Feb 4, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.98% | 4,002 |
| Feb 3, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 4.97% | 2,381 |
| Feb 2, 2026 | 166.55 | 166.55 | 156.00 | 158.80 | 158.80 | -3.29% | 12,798 |
| Feb 1, 2026 | 155.80 | 166.00 | 155.80 | 164.20 | 164.20 | 0.15% | 16,185 |
| Jan 30, 2026 | 159.75 | 165.50 | 159.00 | 163.95 | 163.95 | 1.36% | 8,853 |
| Jan 29, 2026 | 163.00 | 168.00 | 161.35 | 161.75 | 161.75 | -1.19% | 8,197 |
| Jan 28, 2026 | 164.50 | 166.00 | 161.00 | 163.70 | 163.70 | 1.80% | 16,510 |
| Jan 27, 2026 | 163.05 | 168.95 | 160.00 | 160.80 | 160.80 | -1.38% | 10,801 |
| Jan 23, 2026 | 164.90 | 169.90 | 160.00 | 163.05 | 163.05 | -1.12% | 6,402 |
| Jan 22, 2026 | 164.00 | 166.95 | 159.30 | 164.90 | 164.90 | 3.26% | 11,397 |
| Jan 21, 2026 | 160.25 | 162.95 | 156.50 | 159.70 | 159.70 | -1.99% | 15,035 |
| Jan 20, 2026 | 169.00 | 169.00 | 160.10 | 162.95 | 162.95 | -2.51% | 17,462 |
| Jan 19, 2026 | 175.40 | 175.40 | 164.60 | 167.15 | 167.15 | -3.52% | 32,285 |
| Jan 16, 2026 | 173.20 | 173.25 | 166.05 | 173.25 | 173.25 | 5.00% | 21,079 |
| Jan 14, 2026 | 165.35 | 169.00 | 158.60 | 165.00 | 165.00 | -0.21% | 15,377 |
| Jan 13, 2026 | 163.45 | 168.80 | 163.45 | 165.35 | 165.35 | 1.16% | 25,141 |
| Jan 12, 2026 | 172.00 | 172.00 | 160.50 | 163.45 | 163.45 | -2.94% | 33,524 |
| Jan 9, 2026 | 172.05 | 172.50 | 167.50 | 168.40 | 168.40 | -2.12% | 14,350 |
| Jan 8, 2026 | 176.00 | 176.00 | 171.00 | 172.05 | 172.05 | -2.36% | 20,406 |
| Jan 7, 2026 | 178.90 | 178.90 | 172.10 | 176.20 | 176.20 | -0.17% | 16,877 |
| Jan 6, 2026 | 174.65 | 178.90 | 171.00 | 176.50 | 176.50 | 0.83% | 36,535 |
| Jan 5, 2026 | 180.15 | 180.15 | 172.05 | 175.05 | 175.05 | -2.99% | 61,078 |
| Jan 2, 2026 | 179.25 | 186.00 | 176.00 | 180.45 | 180.45 | 0.70% | 36,692 |
| Jan 1, 2026 | 186.95 | 186.95 | 178.00 | 179.20 | 179.20 | -2.58% | 43,055 |
| Dec 31, 2025 | 183.00 | 194.00 | 182.05 | 183.95 | 183.95 | -3.97% | 84,339 |
| Dec 30, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -4.99% | 41,935 |
| Dec 29, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -5.00% | 25,041 |
| Dec 26, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -4.99% | 25,075 |
| Dec 24, 2025 | 222.45 | 229.60 | 214.40 | 223.35 | 223.35 | 0.27% | 220,066 |
| Dec 23, 2025 | 228.40 | 228.40 | 218.10 | 222.75 | 222.75 | -3.63% | 976,597 |
| Dec 22, 2025 | 205.00 | 239.00 | 204.55 | 231.15 | 231.15 | 13.34% | 4,215,521 |
| Dec 19, 2025 | 188.85 | 211.90 | 188.65 | 203.95 | 203.95 | 7.88% | 62,868 |
| Dec 18, 2025 | 195.55 | 195.55 | 188.10 | 189.05 | 189.05 | -3.35% | 15,070 |
| Dec 17, 2025 | 195.00 | 198.10 | 194.80 | 195.60 | 195.60 | -0.05% | 13,373 |
| Dec 16, 2025 | 196.00 | 197.70 | 195.00 | 195.70 | 195.70 | - | 12,693 |
| Dec 15, 2025 | 191.75 | 195.95 | 191.45 | 195.70 | 195.70 | 1.79% | 87,527 |
| Dec 12, 2025 | 192.20 | 193.45 | 190.05 | 192.25 | 192.25 | 0.03% | 19,858 |
| Dec 11, 2025 | 190.30 | 192.90 | 188.45 | 192.20 | 192.20 | 1.00% | 37,123 |
| Dec 10, 2025 | 188.95 | 191.30 | 188.00 | 190.30 | 190.30 | 1.09% | 12,539 |
| Dec 9, 2025 | 181.20 | 189.00 | 179.00 | 188.25 | 188.25 | 3.86% | 60,374 |
| Dec 8, 2025 | 185.55 | 187.60 | 179.95 | 181.25 | 181.25 | -1.87% | 34,348 |
| Dec 5, 2025 | 188.75 | 188.75 | 184.00 | 184.70 | 184.70 | -2.28% | 26,402 |
| Dec 4, 2025 | 185.05 | 192.00 | 185.05 | 189.00 | 189.00 | -1.89% | 27,633 |