Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	41.84	41.84	41.84	41.84	41.84	-	24
Dec 24, 2025	42.50	42.50	41.84	41.84	41.84	-1.13%	542
Dec 23, 2025	41.50	44.49	41.50	42.32	42.32	-0.61%	1,043
Dec 22, 2025	42.50	42.58	42.50	42.58	42.58	0.61%	73
Dec 19, 2025	42.25	43.18	42.25	42.32	42.32	-2.26%	137
Dec 18, 2025	42.90	43.88	40.50	43.30	43.30	1.57%	7,473
Dec 17, 2025	38.04	46.90	38.04	42.63	42.63	8.01%	27,821
Dec 16, 2025	41.80	41.80	39.40	39.47	39.47	-0.45%	6,693
Dec 15, 2025	39.75	39.75	39.55	39.65	39.65	-0.90%	420
Dec 12, 2025	40.11	40.11	40.00	40.01	40.01	-3.01%	305
Dec 10, 2025	40.91	41.25	40.91	41.25	41.25	-2.23%	480
Dec 9, 2025	42.00	42.19	42.00	42.19	42.19	0.45%	224
Dec 8, 2025	41.75	42.00	41.75	42.00	42.00	-1.94%	346
Dec 5, 2025	42.56	42.95	42.56	42.83	42.83	1.98%	7
Dec 3, 2025	41.32	42.00	41.31	42.00	42.00	1.67%	944
Dec 2, 2025	42.30	42.30	41.05	41.31	41.31	-2.34%	153
Dec 1, 2025	42.30	42.30	42.30	42.30	42.30	0.33%	44
Nov 28, 2025	41.94	42.16	41.72	42.16	42.16	0.52%	546
Nov 27, 2025	40.37	41.94	40.37	41.94	41.94	3.02%	684
Nov 26, 2025	41.94	42.50	40.70	40.71	40.71	-1.81%	912
Nov 24, 2025	41.38	42.00	41.01	41.46	41.46	1.37%	3,857
Nov 21, 2025	38.90	40.99	37.99	40.90	40.90	5.74%	5,449
Nov 20, 2025	38.44	39.40	36.10	38.68	38.68	4.01%	4,973
Nov 19, 2025	36.89	37.19	36.89	37.19	37.19	-0.85%	6
Nov 18, 2025	38.35	38.35	37.00	37.51	37.51	0.48%	3,073
Nov 17, 2025	37.48	37.90	37.10	37.33	37.33	-0.40%	704
Nov 14, 2025	38.90	38.90	36.69	37.48	37.48	-0.27%	534
Nov 13, 2025	39.70	39.70	36.98	37.58	37.58	0.48%	5,944
Nov 12, 2025	37.61	39.50	36.30	37.40	37.40	-1.19%	13,597
Nov 11, 2025	38.00	38.48	37.85	37.85	37.85	-0.29%	194
Nov 10, 2025	39.00	40.83	36.25	37.96	37.96	-4.91%	8,460
Nov 6, 2025	41.49	41.49	38.61	39.92	39.92	-4.04%	966
Nov 4, 2025	41.49	41.66	40.70	41.60	41.60	2.72%	1,084
Nov 3, 2025	41.99	41.99	40.50	40.50	40.50	-2.39%	255
Oct 31, 2025	41.49	41.49	41.49	41.49	41.49	2.02%	5
Oct 29, 2025	41.01	41.01	40.67	40.67	40.67	-0.83%	2,305
Oct 28, 2025	41.49	43.50	41.01	41.01	41.01	0.69%	3,940
Oct 27, 2025	40.58	40.73	40.58	40.73	40.73	-1.88%	215
Oct 24, 2025	41.49	41.51	41.49	41.51	41.51	0.29%	30
Oct 23, 2025	41.53	41.53	40.70	41.39	41.39	-0.34%	872
Oct 21, 2025	41.53	41.53	41.53	41.53	41.53	-	100
Oct 20, 2025	40.58	41.94	40.58	41.53	41.53	2.34%	304
Oct 17, 2025	40.58	40.58	40.58	40.58	40.58	-	2
Oct 16, 2025	40.54	41.16	40.53	40.58	40.58	0.15%	586
Oct 15, 2025	40.78	40.78	40.50	40.52	40.52	-1.17%	1,186
Oct 14, 2025	41.00	41.00	41.00	41.00	41.00	1.06%	2
Oct 13, 2025	40.78	41.37	40.50	40.57	40.57	-0.37%	545
Oct 10, 2025	41.50	41.50	40.69	40.72	40.72	-2.91%	85
Oct 8, 2025	41.98	42.12	41.80	41.94	41.94	1.30%	1,070
Oct 7, 2025	41.84	41.84	41.40	41.40	41.40	1.47%	149