Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 42.78
+1.16 (2.79%)
At close: Sep 16, 2025
Raj Television Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 43.97 | 43.98 | 42.15 | 42.23 | 42.23 | -3.98% | 744 |
| Aug 6, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 4.61% | 5 |
| Aug 1, 2025 | 42.55 | 42.55 | 41.90 | 42.04 | 42.04 | -1.34% | 490 |
| Jul 30, 2025 | 43.50 | 43.50 | 42.61 | 42.61 | 42.61 | -2.05% | 190 |
| Jul 29, 2025 | 44.40 | 44.40 | 42.40 | 43.50 | 43.50 | -2.53% | 2,523 |
| Jul 28, 2025 | 44.94 | 44.94 | 44.00 | 44.63 | 44.63 | 1.52% | 3 |
| Jul 25, 2025 | 44.74 | 44.74 | 43.64 | 43.96 | 43.96 | 2.35% | 21 |
| Jul 24, 2025 | 44.23 | 45.76 | 42.91 | 42.95 | 42.95 | -2.89% | 704 |
| Jul 23, 2025 | 45.90 | 45.90 | 44.00 | 44.23 | 44.23 | 0.11% | 5,442 |
| Jul 22, 2025 | 44.40 | 46.00 | 44.00 | 44.18 | 44.18 | -0.72% | 6,777 |
| Jul 21, 2025 | 45.00 | 45.90 | 44.50 | 44.50 | 44.50 | -3.26% | 2,567 |
| Jul 18, 2025 | 45.12 | 46.00 | 45.11 | 46.00 | 46.00 | -0.61% | 404 |
| Jul 17, 2025 | 46.30 | 46.30 | 45.36 | 46.28 | 46.28 | 0.61% | 560 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22% | 1,200 |
| Jul 15, 2025 | 45.90 | 46.44 | 45.00 | 45.90 | 45.90 | 0.33% | 626 |
| Jul 14, 2025 | 42.11 | 45.75 | 42.11 | 45.75 | 45.75 | 3.27% | 124 |
| Jul 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 313 |
| Jul 10, 2025 | 43.49 | 45.78 | 43.49 | 44.30 | 44.30 | -0.18% | 785 |
| Jul 9, 2025 | 44.75 | 45.50 | 44.26 | 44.38 | 44.38 | -2.44% | 2,443 |
| Jul 8, 2025 | 43.30 | 47.50 | 43.30 | 45.49 | 45.49 | -0.18% | 699 |
| Jul 7, 2025 | 44.55 | 45.57 | 44.55 | 45.57 | 45.57 | 2.29% | 145 |
| Jul 4, 2025 | 44.50 | 44.60 | 42.94 | 44.55 | 44.55 | -1.44% | 5,615 |
| Jul 3, 2025 | 45.60 | 45.60 | 44.00 | 45.20 | 45.20 | 1.46% | 1,594 |
| Jul 2, 2025 | 44.90 | 45.87 | 44.33 | 44.55 | 44.55 | -0.78% | 1,699 |