Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 10.23
-0.37 (-3.49%)
At close: Oct 7, 2026
BOM:532826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 10.50 | 10.64 | 10.20 | 10.50 | 10.50 | 1.55% | 4,035 |
| Aug 24, 2026 | 10.31 | 10.95 | 10.31 | 10.34 | 10.34 | -4.17% | 1,006 |
| Aug 21, 2026 | 10.59 | 10.80 | 10.54 | 10.79 | 10.79 | 3.95% | 6,075 |
| Aug 20, 2026 | 10.60 | 10.62 | 10.22 | 10.38 | 10.38 | -2.08% | 417 |
| Aug 19, 2026 | 10.34 | 10.71 | 10.07 | 10.60 | 10.60 | 3.92% | 20,613 |
| Aug 18, 2026 | 10.39 | 10.39 | 10.07 | 10.20 | 10.20 | -0.78% | 385 |
| Aug 17, 2026 | 10.29 | 10.59 | 10.28 | 10.28 | 10.28 | 1.88% | 2,425 |
| Aug 14, 2026 | 10.00 | 10.29 | 9.92 | 10.09 | 10.09 | -1.37% | 1,720 |
| Aug 13, 2026 | 10.31 | 10.31 | 10.22 | 10.23 | 10.23 | -0.29% | 985 |
| Aug 12, 2026 | 10.01 | 10.35 | 10.01 | 10.26 | 10.26 | 0.49% | 3,510 |
| Aug 11, 2026 | 10.35 | 10.40 | 10.09 | 10.21 | 10.21 | -1.35% | 1,220 |
| Aug 10, 2026 | 9.68 | 10.35 | 9.68 | 10.35 | 10.35 | 1.77% | 4,898 |
| Aug 7, 2026 | 10.00 | 10.24 | 9.96 | 10.17 | 10.17 | 2.21% | 7,490 |
| Aug 6, 2026 | 10.18 | 10.19 | 9.93 | 9.95 | 9.95 | -2.26% | 8,332 |
| Aug 5, 2026 | 10.09 | 10.62 | 9.78 | 10.18 | 10.18 | -0.68% | 38,304 |
| Aug 4, 2026 | 10.70 | 10.89 | 10.25 | 10.25 | 10.25 | -4.92% | 63,512 |
| Aug 3, 2026 | 11.78 | 11.78 | 10.78 | 10.78 | 10.78 | -4.94% | 26,479 |
| Jul 31, 2026 | 11.69 | 12.00 | 11.34 | 11.34 | 11.34 | -4.95% | 12,976 |
| Jul 30, 2026 | 11.95 | 12.00 | 11.93 | 11.93 | 11.93 | -0.50% | 746 |
| Jul 29, 2026 | 11.99 | 11.99 | 11.80 | 11.99 | 11.99 | -0.08% | 219 |
| Jul 28, 2026 | 11.82 | 12.00 | 11.77 | 12.00 | 12.00 | 1.52% | 1,641 |