Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 41.51
+0.12 (0.29%)
At close: Oct 24, 2025
Raj Television Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 43.30 | 43.30 | 40.80 | 40.80 | 40.80 | -3.55% | 1,521 |
| Oct 3, 2025 | 41.80 | 42.90 | 41.80 | 42.30 | 42.30 | 1.68% | 117 |
| Oct 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.12% | 69 |
| Sep 30, 2025 | 41.50 | 41.65 | 40.60 | 41.65 | 41.65 | 0.43% | 1,771 |
| Sep 26, 2025 | 41.58 | 41.58 | 41.00 | 41.47 | 41.47 | 0.58% | 16 |
| Sep 25, 2025 | 41.01 | 41.54 | 41.01 | 41.23 | 41.23 | 0.54% | 200 |
| Sep 24, 2025 | 41.40 | 41.40 | 41.01 | 41.01 | 41.01 | -0.51% | 146 |
| Sep 23, 2025 | 41.90 | 41.90 | 41.22 | 41.22 | 41.22 | -1.76% | 102 |
| Sep 22, 2025 | 42.85 | 42.85 | 41.70 | 41.96 | 41.96 | 1.57% | 235 |
| Sep 19, 2025 | 41.56 | 42.29 | 40.80 | 41.31 | 41.31 | -0.34% | 8,048 |
| Sep 18, 2025 | 43.08 | 43.08 | 40.10 | 41.45 | 41.45 | -1.61% | 11,587 |
| Sep 17, 2025 | 43.70 | 43.70 | 41.82 | 42.13 | 42.13 | -1.52% | 958 |
| Sep 16, 2025 | 41.79 | 42.78 | 41.65 | 42.78 | 42.78 | 2.79% | 336 |
| Sep 15, 2025 | 41.75 | 42.10 | 41.50 | 41.62 | 41.62 | -0.81% | 989 |
| Sep 12, 2025 | 43.00 | 43.00 | 40.40 | 41.96 | 41.96 | -1.29% | 26,526 |
| Sep 11, 2025 | 43.00 | 43.25 | 42.42 | 42.51 | 42.51 | 0.40% | 1,642 |
| Sep 10, 2025 | 43.00 | 44.50 | 42.34 | 42.34 | 42.34 | -0.38% | 946 |
| Sep 9, 2025 | 42.59 | 42.59 | 42.11 | 42.50 | 42.50 | 0.24% | 111 |
| Sep 8, 2025 | 43.11 | 43.78 | 42.15 | 42.40 | 42.40 | -1.65% | 1,438 |
| Sep 5, 2025 | 42.87 | 43.50 | 42.30 | 43.11 | 43.11 | 1.67% | 1,055 |
| Sep 4, 2025 | 43.90 | 43.90 | 42.40 | 42.40 | 42.40 | -0.47% | 2,668 |
| Sep 3, 2025 | 43.00 | 43.00 | 42.31 | 42.60 | 42.60 | -1.02% | 235 |
| Sep 2, 2025 | 43.40 | 43.40 | 42.10 | 43.04 | 43.04 | 0.82% | 2,174 |
| Sep 1, 2025 | 43.50 | 43.50 | 41.47 | 42.69 | 42.69 | 3.04% | 1,888 |
| Aug 29, 2025 | 40.05 | 42.49 | 40.05 | 41.43 | 41.43 | -0.07% | 2,170 |
| Aug 28, 2025 | 42.78 | 44.70 | 41.40 | 41.46 | 41.46 | -2.90% | 7,219 |
| Aug 26, 2025 | 45.38 | 45.38 | 42.05 | 42.70 | 42.70 | -2.06% | 5,169 |
| Aug 25, 2025 | 45.09 | 46.70 | 43.10 | 43.60 | 43.60 | -2.35% | 14,878 |
| Aug 22, 2025 | 45.10 | 45.33 | 43.50 | 44.65 | 44.65 | 2.36% | 1,888 |
| Aug 21, 2025 | 44.98 | 44.99 | 43.50 | 43.62 | 43.62 | -0.68% | 2,051 |
| Aug 20, 2025 | 42.74 | 44.87 | 42.12 | 43.92 | 43.92 | 2.76% | 16,272 |
| Aug 19, 2025 | 42.59 | 42.75 | 41.87 | 42.74 | 42.74 | 0.49% | 1,380 |
| Aug 18, 2025 | 43.49 | 43.49 | 42.53 | 42.53 | 42.53 | 2.04% | 14 |
| Aug 14, 2025 | 42.60 | 42.60 | 41.68 | 41.68 | 41.68 | -1.14% | 234 |
| Aug 13, 2025 | 42.85 | 42.85 | 42.10 | 42.16 | 42.16 | -1.66% | 111 |
| Aug 12, 2025 | 43.50 | 43.50 | 41.50 | 42.87 | 42.87 | 0.73% | 299 |
| Aug 11, 2025 | 42.11 | 44.00 | 42.11 | 42.56 | 42.56 | -2.05% | 241 |
| Aug 8, 2025 | 42.80 | 43.45 | 42.24 | 43.45 | 43.45 | 2.89% | 777 |