Rajeshwari Cans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	16.70	16.70	15.01	15.80	15.80	-5.22%	86,800
Jul 7, 2026	17.50	17.75	16.42	16.67	16.67	-1.36%	21,200
Jul 6, 2026	18.41	18.41	16.82	16.90	16.90	-7.95%	25,600
Jul 3, 2026	18.00	18.71	17.90	18.36	18.36	1.44%	34,800
Jul 2, 2026	18.40	18.70	17.76	18.10	18.10	-3.42%	6,400
Jul 1, 2026	18.74	18.74	18.74	18.74	18.74	1.63%	2,000
Jun 30, 2026	18.97	18.99	18.40	18.44	18.44	1.82%	7,200
Jun 29, 2026	18.01	18.50	18.00	18.11	18.11	-2.21%	52,800
Jun 25, 2026	19.25	19.90	18.50	18.52	18.52	-3.79%	5,200
Jun 24, 2026	19.34	20.06	19.00	19.25	19.25	-0.67%	8,000
Jun 23, 2026	19.97	19.97	19.09	19.38	19.38	-2.95%	3,200
Jun 22, 2026	18.59	20.34	18.59	19.97	19.97	7.95%	25,600
Jun 19, 2026	18.50	18.50	18.50	18.50	18.50	2.66%	800
Jun 18, 2026	18.01	18.03	18.01	18.02	18.02	-3.79%	7,600
Jun 17, 2026	18.73	18.73	18.73	18.73	18.73	-	2,400
Jun 16, 2026	19.00	19.00	18.73	18.73	18.73	-0.05%	4,800
Jun 15, 2026	18.00	19.41	18.00	18.74	18.74	4.11%	6,400
Jun 12, 2026	17.97	18.05	17.50	18.00	18.00	-0.11%	6,800
Jun 11, 2026	18.48	18.48	18.02	18.02	18.02	-2.59%	800
Jun 10, 2026	18.00	18.99	18.00	18.50	18.50	2.78%	7,200
Jun 9, 2026	18.82	18.82	17.39	18.00	18.00	-	17,600
Jun 8, 2026	18.31	18.77	17.30	18.00	18.00	-1.85%	10,400
Jun 5, 2026	19.00	19.90	18.30	18.34	18.34	-3.42%	22,800