Rajesh Exports Limited (BOM:531500)
India · Delayed Price · Currency is INR 117.03
-4.95 (-4.06%)
At close: Apr 21, 2026
BOM:531500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 122.80 | 122.80 | 116.10 | 117.03 | 117.03 | -4.06% | 29,799 |
| Apr 20, 2026 | 127.99 | 127.99 | 120.00 | 121.98 | 121.98 | -2.68% | 23,109 |
| Apr 17, 2026 | 133.03 | 133.03 | 120.51 | 125.34 | 125.34 | -1.07% | 130,081 |
| Apr 16, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 5.00% | 9,213 |
| Apr 15, 2026 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | 4.99% | 766 |
| Apr 13, 2026 | 114.00 | 114.93 | 104.40 | 114.93 | 114.93 | 5.00% | 34,026 |
| Apr 10, 2026 | 109.40 | 109.46 | 106.70 | 109.46 | 109.46 | 5.00% | 16,980 |
| Apr 9, 2026 | 104.50 | 106.00 | 96.70 | 104.25 | 104.25 | 3.20% | 85,850 |
| Apr 8, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 5.00% | 58,684 |
| Apr 7, 2026 | 92.89 | 96.24 | 90.17 | 96.21 | 96.21 | 4.96% | 48,660 |
| Apr 6, 2026 | 83.23 | 91.78 | 83.23 | 91.66 | 91.66 | 4.86% | 63,977 |
| Apr 2, 2026 | 81.26 | 88.04 | 80.11 | 87.41 | 87.41 | 4.25% | 46,748 |
| Apr 1, 2026 | 82.50 | 84.63 | 80.40 | 83.85 | 83.85 | 4.03% | 38,727 |
| Mar 30, 2026 | 80.60 | 83.00 | 80.60 | 80.60 | 80.60 | -4.95% | 20,323 |
| Mar 27, 2026 | 87.50 | 90.75 | 84.80 | 84.80 | 84.80 | -4.99% | 26,691 |
| Mar 25, 2026 | 82.85 | 89.55 | 82.00 | 89.25 | 89.25 | 4.63% | 317,711 |
| Mar 24, 2026 | 85.30 | 89.70 | 85.30 | 85.30 | 85.30 | -4.96% | 55,069 |
| Mar 23, 2026 | 90.85 | 90.85 | 89.75 | 89.75 | 89.75 | -4.98% | 15,668 |
| Mar 20, 2026 | 95.55 | 101.85 | 94.00 | 94.45 | 94.45 | -4.50% | 40,673 |
| Mar 19, 2026 | 103.95 | 103.95 | 98.75 | 98.90 | 98.90 | -4.81% | 45,688 |
| Mar 18, 2026 | 101.05 | 106.50 | 101.05 | 103.90 | 103.90 | 1.32% | 37,966 |
| Mar 17, 2026 | 103.10 | 105.50 | 100.35 | 102.55 | 102.55 | -2.89% | 36,201 |
| Mar 16, 2026 | 106.55 | 109.20 | 104.85 | 105.60 | 105.60 | -4.30% | 254,296 |
| Mar 13, 2026 | 112.00 | 114.85 | 108.00 | 110.35 | 110.35 | -1.60% | 11,607 |
| Mar 12, 2026 | 113.90 | 116.00 | 108.90 | 112.15 | 112.15 | -2.14% | 31,530 |
| Mar 11, 2026 | 111.00 | 114.65 | 109.55 | 114.60 | 114.60 | 4.95% | 53,272 |
| Mar 10, 2026 | 108.00 | 113.00 | 107.80 | 109.20 | 109.20 | -3.75% | 456,186 |
| Mar 9, 2026 | 113.55 | 117.05 | 113.45 | 113.45 | 113.45 | -4.98% | 7,124 |
| Mar 6, 2026 | 123.25 | 126.90 | 119.10 | 119.40 | 119.40 | -4.75% | 35,221 |
| Mar 5, 2026 | 135.90 | 135.90 | 125.30 | 125.35 | 125.35 | -4.93% | 29,691 |
| Mar 4, 2026 | 133.05 | 136.00 | 131.85 | 131.85 | 131.85 | -4.97% | 38,856 |
| Mar 2, 2026 | 139.00 | 142.00 | 137.55 | 138.75 | 138.75 | -4.15% | 28,699 |
| Feb 27, 2026 | 151.30 | 152.30 | 143.60 | 144.75 | 144.75 | -4.23% | 25,393 |
| Feb 26, 2026 | 150.00 | 154.95 | 149.00 | 151.15 | 151.15 | -0.85% | 13,198 |
| Feb 25, 2026 | 157.00 | 160.50 | 152.10 | 152.45 | 152.45 | -2.21% | 11,776 |
| Feb 24, 2026 | 157.00 | 159.60 | 152.55 | 155.90 | 155.90 | -1.55% | 6,436 |
| Feb 23, 2026 | 165.95 | 165.95 | 153.50 | 158.35 | 158.35 | 0.13% | 19,276 |
| Feb 20, 2026 | 162.00 | 166.00 | 156.00 | 158.15 | 158.15 | -2.68% | 10,639 |
| Feb 19, 2026 | 165.00 | 169.50 | 161.20 | 162.50 | 162.50 | -1.93% | 7,956 |
| Feb 18, 2026 | 164.00 | 169.95 | 162.00 | 165.70 | 165.70 | -0.39% | 6,628 |
| Feb 17, 2026 | 169.05 | 170.55 | 161.60 | 166.35 | 166.35 | -1.63% | 11,770 |
| Feb 16, 2026 | 179.00 | 179.00 | 169.10 | 169.10 | 169.10 | -4.97% | 8,614 |
| 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 |