Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 7.40
-0.08 (-1.07%)
At close: Nov 6, 2026
BOM:532826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.59 | 7.69 | 7.13 | 7.40 | 7.40 | -1.07% | 3,819 |
| Nov 5, 2026 | 7.47 | 7.54 | 7.47 | 7.48 | 7.48 | 0.13% | 1,091 |
| Nov 4, 2026 | 7.04 | 7.49 | 7.04 | 7.47 | 7.47 | 3.32% | 5,080 |
| Nov 3, 2026 | 7.11 | 7.40 | 7.11 | 7.23 | 7.23 | 1.69% | 7,069 |
| Nov 2, 2026 | 7.46 | 7.47 | 7.09 | 7.11 | 7.11 | -4.69% | 12,532 |
| Oct 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.92% | 7,436 |
| Oct 29, 2026 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | 2.60% | 7,887 |
| Oct 28, 2026 | 7.30 | 7.30 | 6.93 | 6.93 | 6.93 | -4.94% | 3,564 |
| Oct 27, 2026 | 7.70 | 7.85 | 7.29 | 7.29 | 7.29 | -4.95% | 2,852 |
| Oct 26, 2026 | 8.10 | 8.10 | 7.67 | 7.67 | 7.67 | -2.91% | 596 |
| Oct 23, 2026 | 8.24 | 8.35 | 7.83 | 7.90 | 7.90 | -4.13% | 3,093 |
| Oct 22, 2026 | 8.00 | 8.65 | 7.96 | 8.24 | 8.24 | -1.55% | 7,132 |
| Oct 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -4.99% | 680 |
| Oct 19, 2026 | 8.37 | 8.81 | 8.37 | 8.81 | 8.81 | - | 1,197 |
| Oct 16, 2026 | 9.27 | 9.27 | 8.81 | 8.81 | 8.81 | -4.96% | 1,224 |
| Oct 15, 2026 | 9.87 | 9.87 | 9.27 | 9.27 | 9.27 | -4.92% | 122 |
| Oct 14, 2026 | 10.00 | 10.00 | 9.69 | 9.75 | 9.75 | -4.32% | 2,130 |
| Oct 13, 2026 | 10.43 | 10.43 | 9.65 | 10.19 | 10.19 | 2.21% | 2,856 |
| Oct 12, 2026 | 9.69 | 9.97 | 9.69 | 9.97 | 9.97 | 4.95% | 102 |
| Oct 9, 2026 | 10.20 | 10.42 | 9.50 | 9.50 | 9.50 | -5.00% | 3,973 |
| Oct 8, 2026 | 10.49 | 10.49 | 9.72 | 10.00 | 10.00 | -2.25% | 25,891 |
| Oct 7, 2026 | 10.81 | 10.95 | 10.23 | 10.23 | 10.23 | -3.49% | 146 |
| Oct 6, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | -4.25% | 863 |
| Oct 5, 2026 | 11.24 | 11.24 | 10.70 | 11.07 | 11.07 | 3.17% | 371 |
| Oct 1, 2026 | 10.82 | 10.82 | 10.55 | 10.73 | 10.73 | 1.13% | 1,357 |
| Sep 30, 2026 | 10.48 | 11.10 | 10.34 | 10.61 | 10.61 | -2.48% | 14,812 |
| Sep 29, 2026 | 11.50 | 11.55 | 10.62 | 10.88 | 10.88 | -2.60% | 2,506 |
| Sep 28, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 833 |
| Sep 25, 2026 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | 4.93% | 5,203 |
| Sep 24, 2026 | 9.97 | 10.14 | 9.85 | 10.14 | 10.14 | 4.97% | 10,327 |
| Sep 23, 2026 | 9.65 | 9.66 | 9.50 | 9.66 | 9.66 | 5.00% | 637 |
| Sep 22, 2026 | 9.00 | 9.24 | 9.00 | 9.20 | 9.20 | 4.55% | 6,074 |
| Sep 21, 2026 | 8.96 | 8.96 | 8.50 | 8.80 | 8.80 | 2.56% | 1,143 |
| Sep 18, 2026 | 8.46 | 8.79 | 8.45 | 8.58 | 8.58 | -3.49% | 3,937 |
| Sep 17, 2026 | 8.59 | 8.97 | 8.24 | 8.89 | 8.89 | 2.54% | 5,382 |
| Sep 16, 2026 | 8.98 | 8.98 | 8.20 | 8.67 | 8.67 | 0.58% | 5,758 |
| Sep 15, 2026 | 8.26 | 8.62 | 8.26 | 8.62 | 8.62 | 4.99% | 2,558 |
| Sep 11, 2026 | 8.20 | 8.21 | 7.50 | 8.21 | 8.21 | 4.99% | 5,050 |
| Sep 10, 2026 | 7.81 | 8.33 | 7.78 | 7.82 | 7.82 | -4.40% | 10,302 |
| Sep 9, 2026 | 8.78 | 8.78 | 8.18 | 8.18 | 8.18 | -4.99% | 23,691 |
| Sep 8, 2026 | 8.80 | 8.88 | 8.33 | 8.61 | 8.61 | 1.06% | 29,577 |
| Sep 7, 2026 | 7.72 | 8.52 | 7.72 | 8.52 | 8.52 | 4.93% | 30,674 |
| Sep 4, 2026 | 8.54 | 8.54 | 8.12 | 8.12 | 8.12 | -4.92% | 11,569 |
| Sep 3, 2026 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -4.90% | 4,557 |
| Sep 2, 2026 | 9.16 | 9.16 | 8.98 | 8.98 | 8.98 | -4.97% | 2,323 |
| Sep 1, 2026 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -4.93% | 1,894 |
| Aug 31, 2026 | 10.23 | 10.31 | 9.94 | 9.94 | 9.94 | -4.97% | 5,433 |
| Aug 28, 2026 | 10.68 | 10.87 | 10.27 | 10.46 | 10.46 | -0.76% | 1,534 |
| Aug 27, 2026 | 10.76 | 10.76 | 10.34 | 10.54 | 10.54 | -0.09% | 167 |
| Aug 26, 2026 | 10.55 | 10.60 | 10.31 | 10.55 | 10.55 | 0.48% | 4,933 |