Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.70	40.00	38.70	40.00	40.00	4.71%	391
Mar 9, 2026	36.89	38.20	36.88	38.20	38.20	3.58%	57
Mar 5, 2026	34.40	36.88	34.40	36.88	36.88	-0.46%	18
Mar 4, 2026	37.25	37.29	35.65	37.05	37.05	-2.50%	1,441
Mar 2, 2026	39.50	39.50	37.31	38.00	38.00	-3.46%	699
Feb 26, 2026	39.36	39.36	39.36	39.36	39.36	0.90%	1,181
Feb 25, 2026	39.74	39.89	38.51	39.01	39.01	-0.86%	1,340
Feb 24, 2026	41.91	41.94	38.38	39.35	39.35	0.95%	239
Feb 23, 2026	38.45	39.00	37.85	38.98	38.98	-1.32%	153
Feb 18, 2026	39.01	39.50	39.01	39.50	39.50	-2.35%	141
Feb 17, 2026	40.45	40.45	40.45	40.45	40.45	1.63%	100
Feb 16, 2026	39.90	39.90	39.80	39.80	39.80	-3.28%	130
Feb 13, 2026	41.15	41.15	41.15	41.15	41.15	-	25
Feb 10, 2026	41.15	41.15	41.15	41.15	41.15	-	70
Feb 9, 2026	41.15	41.15	41.15	41.15	41.15	-0.36%	11
Feb 6, 2026	41.30	41.30	41.30	41.30	41.30	-	10
Feb 5, 2026	41.77	41.77	41.30	41.30	41.30	2.03%	12
Feb 4, 2026	40.48	40.48	40.48	40.48	40.48	-	244
Feb 3, 2026	37.30	40.48	37.15	40.48	40.48	1.99%	586
Feb 2, 2026	38.79	40.90	38.66	39.69	39.69	2.32%	3,253
Feb 1, 2026	38.20	38.94	38.20	38.79	38.79	0.75%	73
Jan 30, 2026	38.80	38.80	38.50	38.50	38.50	-0.77%	112
Jan 28, 2026	39.06	39.06	38.41	38.80	38.80	-3.00%	178
Jan 27, 2026	39.41	40.00	39.41	40.00	40.00	-2.44%	151
Jan 23, 2026	41.55	41.55	41.00	41.00	41.00	-1.32%	179
Jan 22, 2026	41.00	41.55	40.98	41.55	41.55	3.87%	51
Jan 21, 2026	39.00	40.18	39.00	40.00	40.00	0.20%	680
Jan 20, 2026	39.70	40.00	39.70	39.92	39.92	-3.55%	383
Jan 19, 2026	38.51	41.72	38.51	41.39	41.39	0.22%	586
Jan 16, 2026	40.41	45.45	40.41	41.30	41.30	0.73%	839
Jan 14, 2026	41.00	41.00	41.00	41.00	41.00	-	18
Jan 12, 2026	41.00	41.00	41.00	41.00	41.00	-	25
Jan 9, 2026	42.30	42.30	41.00	41.00	41.00	-3.37%	332
Jan 8, 2026	42.43	42.43	42.43	42.43	42.43	-	10
Jan 7, 2026	41.50	42.43	41.50	42.43	42.43	1.02%	306
Jan 5, 2026	42.57	42.57	42.00	42.00	42.00	-1.34%	354
Jan 1, 2026	42.57	42.57	42.57	42.57	42.57	-1.00%	2
Dec 31, 2025	42.96	43.80	42.96	43.00	43.00	1.99%	21
Dec 30, 2025	41.20	42.96	39.50	42.16	42.16	2.83%	1,002
Dec 29, 2025	41.00	41.00	41.00	41.00	41.00	-2.01%	1
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