Rajesh Exports Limited (BOM:531500)
India · Delayed Price · Currency is INR 79.24
-0.87 (-1.09%)
At close: Aug 21, 2026
BOM:531500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 91.35 | 91.35 | 88.00 | 88.26 | 88.26 | -0.74% | 9,394 |
| Jul 24, 2026 | 88.81 | 92.00 | 88.75 | 88.92 | 88.92 | -4.73% | 23,762 |
| Jul 23, 2026 | 89.89 | 93.94 | 87.14 | 93.33 | 93.33 | 4.31% | 55,896 |
| Jul 22, 2026 | 91.79 | 94.00 | 88.50 | 89.47 | 89.47 | -2.43% | 8,982 |
| Jul 21, 2026 | 84.25 | 91.75 | 84.25 | 91.70 | 91.70 | 4.85% | 45,747 |
| Jul 20, 2026 | 87.51 | 88.49 | 84.50 | 87.46 | 87.46 | 1.95% | 11,120 |
| Jul 17, 2026 | 88.50 | 88.50 | 85.50 | 85.79 | 85.79 | -0.76% | 9,489 |
| Jul 16, 2026 | 87.83 | 90.00 | 86.00 | 86.45 | 86.45 | -1.44% | 20,832 |
| Jul 15, 2026 | 91.81 | 91.81 | 87.34 | 87.71 | 87.71 | -2.57% | 36,909 |
| Jul 14, 2026 | 92.50 | 92.50 | 89.50 | 90.02 | 90.02 | -1.08% | 13,904 |
| Jul 13, 2026 | 93.08 | 95.00 | 90.60 | 91.00 | 91.00 | -4.19% | 142,820 |
| Jul 10, 2026 | 94.95 | 97.75 | 91.20 | 94.98 | 94.98 | 2.01% | 29,893 |
| Jul 9, 2026 | 91.43 | 94.80 | 91.43 | 93.11 | 93.11 | -0.20% | 19,363 |
| Jul 8, 2026 | 97.49 | 97.49 | 92.89 | 93.30 | 93.30 | -4.57% | 42,125 |
| Jul 7, 2026 | 98.13 | 98.65 | 94.06 | 97.77 | 97.77 | 4.05% | 33,656 |
| Jul 6, 2026 | 94.00 | 98.60 | 90.47 | 93.96 | 93.96 | -1.33% | 54,948 |
| Jul 3, 2026 | 95.83 | 95.83 | 91.68 | 95.23 | 95.23 | 4.34% | 88,044 |
| Jul 2, 2026 | 87.80 | 91.27 | 87.50 | 91.27 | 91.27 | 4.99% | 23,446 |
| Jul 1, 2026 | 86.95 | 92.00 | 86.93 | 86.93 | 86.93 | -4.99% | 149,050 |
| Jun 30, 2026 | 88.30 | 97.00 | 88.30 | 91.50 | 91.50 | -1.51% | 262,160 |
| Jun 29, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -4.96% | 10,226 |
| Jun 25, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -4.96% | 5,732 |
| Jun 24, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -4.99% | 21,644 |
| Jun 23, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 5.00% | 138,974 |
| Jun 22, 2026 | 102.95 | 103.10 | 101.55 | 103.10 | 103.10 | 4.99% | 146,897 |
| Jun 19, 2026 | 98.20 | 98.20 | 94.45 | 98.20 | 98.20 | 4.97% | 113,383 |
| Jun 18, 2026 | 93.55 | 93.55 | 90.50 | 93.55 | 93.55 | 4.99% | 893,349 |
| Jun 17, 2026 | 88.80 | 89.10 | 86.60 | 89.10 | 89.10 | 4.95% | 148,369 |
| Jun 16, 2026 | 84.00 | 84.90 | 82.05 | 84.90 | 84.90 | 4.94% | 276,388 |
| Jun 15, 2026 | 73.20 | 80.90 | 73.20 | 80.90 | 80.90 | 5.00% | 513,795 |
| Jun 12, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.99% | 13,265 |