Raj Consumer Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.50	41.50	41.50	41.50	41.50	0.24%	1
Nov 12, 2026	41.40	41.40	41.40	41.40	41.40	-2.13%	1
Nov 11, 2026	41.00	42.30	41.00	42.30	42.30	1.32%	187
Nov 9, 2026	41.40	41.75	41.40	41.75	41.75	-2.91%	7
Nov 8, 2026	42.11	43.00	41.05	43.00	43.00	1.30%	61
Nov 6, 2026	42.45	42.45	42.45	42.45	42.45	-	200
Nov 5, 2026	42.53	42.53	41.60	42.45	42.45	4.07%	326
Nov 4, 2026	42.00	42.00	40.50	40.79	40.79	-3.84%	1,053
Nov 3, 2026	46.75	46.75	42.00	42.42	42.42	-8.81%	4,462
Nov 2, 2026	39.52	47.42	39.05	46.52	46.52	17.71%	37,389
Oct 30, 2026	41.00	41.00	39.52	39.52	39.52	-4.59%	21
Oct 29, 2026	40.00	42.61	40.00	41.42	41.42	2.78%	176
Oct 27, 2026	40.10	40.30	40.10	40.30	40.30	5.50%	54
Oct 23, 2026	39.10	39.10	38.20	38.20	38.20	-2.30%	710
Oct 22, 2026	40.12	40.12	38.20	39.10	39.10	-2.54%	109
Oct 21, 2026	40.22	40.22	40.00	40.12	40.12	-1.67%	19
Oct 19, 2026	40.80	40.80	40.80	40.80	40.80	0.02%	227
Oct 16, 2026	41.60	41.60	40.79	40.79	40.79	-0.97%	22
Oct 15, 2026	41.30	41.30	41.19	41.19	41.19	-0.27%	137
Oct 14, 2026	42.40	42.40	40.00	41.30	41.30	0.73%	467
Oct 13, 2026	40.57	41.00	40.56	41.00	41.00	-4.05%	27
Oct 9, 2026	41.20	42.73	40.60	42.73	42.73	-2.62%	256
Oct 8, 2026	44.40	44.40	43.77	43.88	43.88	4.40%	13
Oct 7, 2026	43.51	43.51	42.03	42.03	42.03	-3.40%	332
Oct 6, 2026	43.85	43.85	43.30	43.51	43.51	-0.78%	125
Oct 5, 2026	43.20	43.85	43.20	43.85	43.85	3.54%	53
Sep 30, 2026	43.63	43.63	42.35	42.35	42.35	-0.56%	34
Sep 29, 2026	36.43	42.59	36.43	42.59	42.59	0.80%	55
Sep 28, 2026	43.45	43.45	40.02	42.25	42.25	2.42%	240
Sep 24, 2026	41.88	42.40	40.23	41.25	41.25	-1.50%	1,451
Sep 23, 2026	42.10	42.25	41.00	41.88	41.88	4.18%	1,261
Sep 22, 2026	40.18	42.99	40.18	40.20	40.20	-1.95%	439
Sep 21, 2026	43.17	44.99	40.60	41.00	41.00	-0.12%	2,382
Sep 18, 2026	41.90	41.90	41.05	41.05	41.05	-3.64%	150
Sep 17, 2026	42.60	42.60	42.60	42.60	42.60	2.40%	5
Sep 16, 2026	40.01	41.60	40.01	41.60	41.60	-4.78%	186
Sep 15, 2026	43.20	44.14	41.01	43.69	43.69	1.13%	53
Sep 11, 2026	41.88	43.20	41.88	43.20	43.20	3.15%	149
Sep 10, 2026	43.60	43.60	41.73	41.88	41.88	-3.94%	29
Sep 8, 2026	43.90	43.90	42.10	43.60	43.60	1.40%	114
Sep 7, 2026	40.62	43.05	40.62	43.00	43.00	-1.42%	581
Sep 4, 2026	42.15	43.62	41.90	43.62	43.62	3.10%	360
Sep 3, 2026	42.99	42.99	42.00	42.31	42.31	-1.58%	78
Sep 2, 2026	42.99	42.99	42.99	42.99	42.99	-1.85%	34
Sep 1, 2026	42.65	43.80	42.65	43.80	43.80	2.82%	115
Aug 31, 2026	44.44	44.44	42.10	42.60	42.60	3.88%	2,112
Aug 28, 2026	41.36	43.89	41.01	41.01	41.01	0.12%	141
Aug 27, 2026	42.50	42.50	40.00	40.96	40.96	-3.51%	933
Aug 26, 2026	44.94	44.94	42.22	42.45	42.45	-2.41%	4,361
Aug 25, 2026	43.50	43.80	42.50	43.50	43.50	-0.23%	385