Rajesh Exports Limited (BOM:531500)
India · Delayed Price · Currency is INR 61.81
-0.95 (-1.51%)
At close: Oct 6, 2026
BOM:531500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 60.10 | 62.80 | 60.10 | 61.07 | 61.07 | -1.20% | 13,808 |
| Oct 6, 2026 | 61.50 | 62.98 | 61.50 | 61.81 | 61.81 | -1.51% | 20,607 |
| Oct 5, 2026 | 65.34 | 65.34 | 61.40 | 62.76 | 62.76 | 0.58% | 31,362 |
| Oct 1, 2026 | 62.41 | 64.99 | 62.11 | 62.40 | 62.40 | -4.54% | 27,459 |
| Sep 30, 2026 | 63.99 | 66.20 | 60.40 | 65.37 | 65.37 | 3.29% | 22,055 |
| Sep 29, 2026 | 64.01 | 65.00 | 62.50 | 63.29 | 63.29 | -3.34% | 20,998 |
| Sep 28, 2026 | 65.00 | 69.00 | 65.00 | 65.48 | 65.48 | -2.98% | 39,787 |
| Sep 25, 2026 | 67.16 | 68.60 | 67.00 | 67.49 | 67.49 | -1.07% | 22,516 |
| Sep 24, 2026 | 68.49 | 69.50 | 67.00 | 68.22 | 68.22 | -1.52% | 44,741 |
| Sep 23, 2026 | 67.39 | 69.99 | 66.50 | 69.27 | 69.27 | 0.76% | 42,366 |
| Sep 22, 2026 | 70.01 | 71.40 | 68.50 | 68.75 | 68.75 | -2.80% | 31,471 |
| Sep 21, 2026 | 70.05 | 71.69 | 69.65 | 70.73 | 70.73 | -2.63% | 29,268 |
| Sep 18, 2026 | 73.60 | 77.89 | 70.92 | 72.64 | 72.64 | -2.69% | 30,582 |
| Sep 17, 2026 | 75.02 | 77.75 | 73.50 | 74.65 | 74.65 | -3.08% | 21,029 |
| Sep 16, 2026 | 73.66 | 78.54 | 73.66 | 77.02 | 77.02 | - | 17,272 |
| Sep 15, 2026 | 77.31 | 80.00 | 76.50 | 77.02 | 77.02 | -1.72% | 21,397 |
| Sep 11, 2026 | 79.97 | 81.90 | 77.25 | 78.37 | 78.37 | -1.24% | 19,692 |
| Sep 10, 2026 | 79.99 | 81.00 | 77.00 | 79.35 | 79.35 | 0.11% | 14,680 |
| Sep 9, 2026 | 79.00 | 81.00 | 79.00 | 79.26 | 79.26 | -0.74% | 17,027 |
| Sep 8, 2026 | 78.81 | 80.79 | 77.50 | 79.85 | 79.85 | -0.52% | 20,870 |
| Sep 7, 2026 | 86.90 | 86.90 | 79.00 | 80.27 | 80.27 | -3.21% | 19,439 |
| Sep 4, 2026 | 87.49 | 87.49 | 82.20 | 82.93 | 82.93 | -0.55% | 39,224 |
| Sep 3, 2026 | 83.25 | 83.39 | 81.10 | 83.39 | 83.39 | 5.00% | 35,497 |
| Sep 2, 2026 | 79.42 | 79.42 | 78.02 | 79.42 | 79.42 | 5.00% | 32,539 |
| Sep 1, 2026 | 75.76 | 76.75 | 75.50 | 75.64 | 75.64 | -0.42% | 19,823 |
| Aug 31, 2026 | 77.60 | 77.60 | 75.01 | 75.96 | 75.96 | -0.98% | 4,946 |
| Aug 28, 2026 | 77.97 | 77.97 | 75.00 | 76.71 | 76.71 | 0.29% | 19,215 |
| Aug 27, 2026 | 75.22 | 78.25 | 75.22 | 76.49 | 76.49 | -0.31% | 19,173 |
| Aug 26, 2026 | 75.16 | 78.30 | 75.16 | 76.73 | 76.73 | -0.60% | 6,512 |
| Aug 25, 2026 | 77.74 | 78.87 | 75.00 | 77.19 | 77.19 | -0.08% | 25,501 |
| Aug 24, 2026 | 78.56 | 79.99 | 77.00 | 77.25 | 77.25 | -2.51% | 16,657 |
| Aug 21, 2026 | 79.11 | 79.50 | 78.51 | 79.24 | 79.24 | -1.09% | 36,257 |
| Aug 20, 2026 | 81.99 | 81.99 | 79.90 | 80.11 | 80.11 | -1.12% | 19,869 |
| Aug 19, 2026 | 84.50 | 84.50 | 80.90 | 81.02 | 81.02 | -0.98% | 4,794 |
| Aug 18, 2026 | 81.07 | 83.60 | 81.07 | 81.82 | 81.82 | -1.29% | 9,111 |
| Aug 17, 2026 | 85.58 | 85.58 | 82.01 | 82.89 | 82.89 | 1.69% | 19,390 |
| Aug 14, 2026 | 80.61 | 82.99 | 80.61 | 81.51 | 81.51 | 0.54% | 6,693 |
| Aug 13, 2026 | 83.98 | 83.98 | 81.00 | 81.07 | 81.07 | -2.44% | 9,069 |
| Aug 12, 2026 | 83.98 | 83.98 | 80.05 | 83.10 | 83.10 | 0.06% | 7,602 |
| Aug 11, 2026 | 78.10 | 83.49 | 78.10 | 83.05 | 83.05 | 1.34% | 16,558 |
| Aug 10, 2026 | 84.93 | 84.93 | 81.50 | 81.95 | 81.95 | -1.19% | 10,682 |
| Aug 7, 2026 | 84.50 | 84.99 | 82.00 | 82.94 | 82.94 | -1.88% | 7,701 |
| Aug 6, 2026 | 86.30 | 86.30 | 83.81 | 84.53 | 84.53 | -0.32% | 9,182 |
| Aug 5, 2026 | 88.70 | 88.70 | 84.05 | 84.80 | 84.80 | -0.04% | 15,463 |
| Aug 4, 2026 | 84.31 | 86.90 | 84.31 | 84.83 | 84.83 | -0.15% | 14,676 |
| Aug 3, 2026 | 82.00 | 87.29 | 82.00 | 84.96 | 84.96 | -0.06% | 22,114 |
| Jul 31, 2026 | 86.25 | 86.75 | 82.81 | 85.01 | 85.01 | 0.54% | 8,634 |
| Jul 30, 2026 | 85.65 | 87.99 | 84.00 | 84.55 | 84.55 | -2.42% | 19,590 |
| Jul 29, 2026 | 86.31 | 87.80 | 86.25 | 86.65 | 86.65 | -0.40% | 12,735 |
| Jul 28, 2026 | 89.90 | 89.90 | 85.51 | 87.00 | 87.00 | -1.43% | 5,349 |