Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 8.52
+0.40 (4.93%)
At close: Sep 7, 2026
BOM:532826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |