Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 10.17
+0.22 (2.21%)
At close: Aug 7, 2026
BOM:532826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 11.76 | 11.98 | 11.60 | 11.82 | 11.82 | -1.50% | 1,259 |
| Jul 24, 2026 | 11.99 | 12.00 | 11.58 | 12.00 | 12.00 | 0.08% | 2,593 |
| Jul 23, 2026 | 11.99 | 12.10 | 11.95 | 11.99 | 11.99 | 1.61% | 4,349 |
| Jul 22, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | -1.67% | 18 |
| Jul 21, 2026 | 11.99 | 12.00 | 11.67 | 12.00 | 12.00 | 0.42% | 3,847 |
| Jul 20, 2026 | 11.95 | 12.00 | 11.61 | 11.95 | 11.95 | - | 801 |
| Jul 17, 2026 | 11.90 | 11.99 | 11.75 | 11.95 | 11.95 | 0.08% | 965 |
| Jul 16, 2026 | 11.96 | 11.97 | 11.76 | 11.94 | 11.94 | 0.76% | 1,488 |
| Jul 15, 2026 | 11.97 | 11.97 | 11.53 | 11.85 | 11.85 | 1.20% | 3,176 |
| Jul 14, 2026 | 12.00 | 12.00 | 11.70 | 11.71 | 11.71 | -2.58% | 26,404 |
| Jul 13, 2026 | 11.83 | 12.04 | 11.76 | 12.02 | 12.02 | 0.08% | 3,993 |
| Jul 10, 2026 | 12.00 | 12.05 | 11.81 | 12.01 | 12.01 | 0.08% | 109,566 |
| Jul 9, 2026 | 11.96 | 12.00 | 11.71 | 12.00 | 12.00 | 1.95% | 6,967 |
| Jul 8, 2026 | 11.99 | 12.12 | 11.51 | 11.77 | 11.77 | -1.09% | 18,345 |
| Jul 7, 2026 | 11.65 | 11.99 | 11.58 | 11.90 | 11.90 | 1.71% | 7,474 |
| Jul 6, 2026 | 11.76 | 12.29 | 11.50 | 11.70 | 11.70 | -3.07% | 19,209 |
| Jul 3, 2026 | 12.89 | 12.89 | 12.07 | 12.07 | 12.07 | -4.96% | 25,722 |
| Jul 2, 2026 | 12.74 | 12.89 | 12.50 | 12.70 | 12.70 | 0.63% | 6,781 |
| Jul 1, 2026 | 12.37 | 12.86 | 12.37 | 12.62 | 12.62 | 3.02% | 26,951 |
| Jun 30, 2026 | 12.94 | 12.94 | 12.17 | 12.25 | 12.25 | -4.37% | 26,228 |
| Jun 29, 2026 | 12.24 | 12.98 | 12.24 | 12.81 | 12.81 | -0.47% | 5,655 |
| Jun 25, 2026 | 12.70 | 12.98 | 12.50 | 12.87 | 12.87 | 2.14% | 11,482 |
| Jun 24, 2026 | 12.03 | 13.24 | 12.03 | 12.60 | 12.60 | -0.40% | 1,122 |
| Jun 23, 2026 | 12.71 | 12.92 | 12.53 | 12.65 | 12.65 | -0.47% | 21,709 |
| Jun 22, 2026 | 12.56 | 12.84 | 12.31 | 12.71 | 12.71 | 1.19% | 4,492 |
| Jun 19, 2026 | 12.66 | 12.83 | 12.50 | 12.56 | 12.56 | 0.08% | 2,251 |
| Jun 18, 2026 | 12.65 | 12.83 | 12.41 | 12.55 | 12.55 | 1.05% | 2,803 |
| Jun 17, 2026 | 12.58 | 12.67 | 12.18 | 12.42 | 12.42 | 2.90% | 8,757 |
| Jun 16, 2026 | 12.34 | 12.35 | 11.96 | 12.07 | 12.07 | 1.00% | 24,262 |
| Jun 15, 2026 | 11.99 | 12.25 | 11.84 | 11.95 | 11.95 | 1.27% | 21,892 |
| Jun 12, 2026 | 11.90 | 12.40 | 11.60 | 11.80 | 11.80 | -3.04% | 17,098 |
| Jun 11, 2026 | 12.06 | 12.63 | 12.00 | 12.17 | 12.17 | 1.16% | 7,101 |
| Jun 10, 2026 | 11.56 | 12.40 | 11.56 | 12.03 | 12.03 | 0.08% | 28,984 |
| Jun 9, 2026 | 12.99 | 12.99 | 12.02 | 12.02 | 12.02 | -4.98% | 28,929 |
| Jun 8, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.96% | 1,950 |
| Jun 5, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -5.00% | 1,639 |
| Jun 4, 2026 | 14.50 | 14.50 | 14.01 | 14.01 | 14.01 | -4.95% | 3,615 |
| Jun 3, 2026 | 15.35 | 15.63 | 14.74 | 14.74 | 14.74 | -4.96% | 13,329 |
| Jun 2, 2026 | 15.05 | 15.96 | 14.67 | 15.51 | 15.51 | 0.52% | 19,543 |
| Jun 1, 2026 | 17.00 | 17.10 | 15.43 | 15.43 | 15.43 | -9.98% | 9,563 |
| May 29, 2026 | 19.04 | 19.19 | 17.14 | 17.14 | 17.14 | -9.98% | 67,946 |