Rajeshwari Cans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	16.00	16.00	16.00	16.00	16.00	0.06%	800
Sep 16, 2026	15.80	15.99	15.31	15.99	15.99	1.20%	1,600
Sep 15, 2026	15.55	16.50	15.55	15.80	15.80	1.61%	3,200
Sep 11, 2026	16.75	16.75	15.50	15.55	15.55	-7.16%	9,200
Sep 10, 2026	16.75	16.75	16.75	16.75	16.75	-	1,200
Sep 9, 2026	16.75	16.75	16.75	16.75	16.75	-	400
Sep 8, 2026	17.00	17.00	16.75	16.75	16.75	-2.28%	800
Sep 7, 2026	16.19	17.19	16.19	17.14	17.14	6.39%	4,800
Sep 4, 2026	16.29	16.75	16.11	16.11	16.11	1.90%	2,800
Sep 3, 2026	16.78	16.78	15.69	15.81	15.81	-5.78%	5,200
Sep 2, 2026	16.50	16.78	15.71	16.78	16.78	0.66%	2,000
Sep 1, 2026	18.69	18.69	16.21	16.67	16.67	6.86%	6,400
Aug 31, 2026	15.75	15.75	15.60	15.60	15.60	-4.70%	2,000
Aug 28, 2026	16.00	16.48	15.60	16.37	16.37	2.31%	10,800
Aug 27, 2026	16.00	16.00	15.60	16.00	16.00	-1.84%	2,400
Aug 26, 2026	16.20	16.64	16.00	16.30	16.30	4.76%	7,200
Aug 25, 2026	16.30	16.30	14.71	15.56	15.56	-2.81%	8,800
Aug 24, 2026	16.00	16.58	16.00	16.01	16.01	-2.97%	4,400
Aug 21, 2026	15.76	16.50	15.71	16.50	16.50	-0.72%	9,200
Aug 20, 2026	16.90	16.90	16.00	16.62	16.62	0.12%	5,200
Aug 19, 2026	15.35	16.60	15.35	16.60	16.60	-1.78%	2,000
Aug 18, 2026	16.95	16.95	16.00	16.90	16.90	-0.47%	1,200
Aug 17, 2026	16.26	16.99	16.26	16.98	16.98	4.43%	2,400
Aug 14, 2026	16.27	16.31	16.25	16.26	16.26	-1.16%	1,600
Aug 13, 2026	17.00	17.00	15.50	16.45	16.45	-1.08%	22,000
Aug 12, 2026	16.26	16.63	16.01	16.63	16.63	2.34%	2,000
Aug 11, 2026	15.18	16.25	15.18	16.25	16.25	-4.80%	1,200
Aug 10, 2026	17.07	17.07	17.07	17.07	17.07	-	400
Aug 7, 2026	16.12	17.20	16.11	17.07	17.07	-1.84%	2,800
Aug 6, 2026	16.75	17.39	16.75	17.39	17.39	3.02%	800
Aug 5, 2026	19.30	19.30	16.76	16.88	16.88	-7.05%	17,600
Aug 4, 2026	18.38	18.38	17.11	18.16	18.16	1.17%	9,200
Aug 3, 2026	17.95	17.95	17.50	17.95	17.95	5.71%	2,800
Jul 31, 2026	16.45	17.37	16.23	16.98	16.98	0.47%	10,000
Jul 30, 2026	16.60	17.30	15.50	16.90	16.90	6.29%	7,200
Jul 29, 2026	15.30	15.92	15.11	15.90	15.90	3.92%	7,200
Jul 28, 2026	15.30	15.30	15.30	15.30	15.30	-2.86%	400
Jul 27, 2026	15.28	15.75	15.28	15.75	15.75	4.79%	4,800
Jul 24, 2026	15.03	15.39	15.00	15.03	15.03	-1.64%	2,800
Jul 23, 2026	15.00	15.50	15.00	15.28	15.28	-1.10%	4,400
Jul 22, 2026	15.50	15.59	14.62	15.45	15.45	-3.44%	24,400
Jul 21, 2026	15.50	16.00	15.50	16.00	16.00	1.65%	2,800
Jul 20, 2026	15.02	15.98	14.65	15.74	15.74	-0.69%	29,600
Jul 17, 2026	16.79	16.79	15.01	15.85	15.85	-0.56%	6,400
Jul 16, 2026	15.30	16.00	15.30	15.94	15.94	4.59%	14,000
Jul 15, 2026	16.55	16.55	15.13	15.24	15.24	-7.64%	44,400
Jul 14, 2026	16.50	17.00	16.50	16.50	16.50	-2.71%	12,800
Jul 13, 2026	17.00	17.00	15.75	16.96	16.96	5.28%	12,800
Jul 10, 2026	16.99	16.99	16.00	16.11	16.11	-0.12%	14,000
Jul 9, 2026	16.99	16.99	14.83	16.13	16.13	2.09%	26,800