Rajeshwari Cans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.98	18.60	17.75	18.47	18.47	2.73%	25,200
Jun 1, 2026	17.52	18.10	17.16	17.98	17.98	-0.11%	7,200
May 29, 2026	18.00	18.90	17.50	18.00	18.00	-	10,400
May 27, 2026	18.61	19.00	17.96	18.00	18.00	-3.74%	27,600
May 26, 2026	18.85	19.48	18.50	18.70	18.70	-0.80%	3,600
May 25, 2026	18.50	18.86	18.50	18.85	18.85	4.90%	12,400
May 22, 2026	18.74	18.74	17.78	17.97	17.97	-0.72%	5,600
May 21, 2026	17.50	18.10	17.50	18.10	18.10	-	2,800
May 20, 2026	18.00	18.50	18.00	18.10	18.10	-2.16%	6,000
May 19, 2026	18.05	18.50	18.05	18.50	18.50	2.49%	4,400
May 18, 2026	18.07	18.77	18.05	18.05	18.05	-4.95%	12,000
May 15, 2026	18.98	18.99	18.09	18.99	18.99	0.74%	5,200
May 14, 2026	19.55	19.55	18.51	18.85	18.85	-3.08%	31,600
May 13, 2026	18.07	19.90	18.07	19.45	19.45	2.26%	25,200
May 12, 2026	19.80	19.80	19.01	19.02	19.02	-3.94%	12,000
May 11, 2026	20.00	20.25	19.80	19.80	19.80	-4.67%	6,800
May 8, 2026	20.00	21.00	20.00	20.77	20.77	2.32%	12,800
May 7, 2026	19.00	20.30	19.00	20.30	20.30	4.75%	9,600
May 6, 2026	19.45	19.97	18.40	19.38	19.38	1.89%	36,400
May 5, 2026	19.95	19.95	18.96	19.02	19.02	-4.66%	57,200
May 4, 2026	19.88	19.95	19.50	19.95	19.95	5.00%	50,800
Apr 30, 2026	18.01	19.00	17.20	19.00	19.00	4.97%	121,600
Apr 29, 2026	17.78	18.10	17.17	18.10	18.10	1.34%	20,000
Apr 28, 2026	17.99	17.99	17.22	17.86	17.86	4.20%	72,400
Apr 27, 2026	17.14	17.14	17.00	17.14	17.14	4.96%	29,200
Apr 24, 2026	15.87	16.33	15.45	16.33	16.33	4.95%	46,800
Apr 23, 2026	15.76	16.00	15.42	15.56	15.56	-4.13%	95,600
Apr 22, 2026	17.09	17.40	16.15	16.23	16.23	-4.53%	191,200
Apr 21, 2026	17.00	17.00	16.90	17.00	17.00	-	24,000
Apr 20, 2026	17.06	17.38	17.00	17.00	17.00	-0.35%	33,200
Apr 17, 2026	18.00	18.70	17.06	17.06	17.06	-4.96%	201,200
Apr 16, 2026	18.98	18.98	17.95	17.95	17.95	-4.98%	46,800
Apr 15, 2026	19.08	19.10	18.88	18.89	18.89	-4.93%	133,200
Apr 13, 2026	19.87	19.96	19.04	19.87	19.87	-0.45%	9,600
Apr 10, 2026	19.70	20.00	18.73	19.96	19.96	1.32%	24,400
Apr 9, 2026	19.96	20.00	18.75	19.70	19.70	0.61%	2,800
Apr 8, 2026	19.89	19.95	18.05	19.58	19.58	3.05%	20,400
Apr 7, 2026	19.02	20.22	19.00	19.00	19.00	-2.06%	10,000
Apr 6, 2026	19.25	19.81	18.01	19.40	19.40	2.81%	16,000
Apr 2, 2026	18.85	18.87	18.85	18.87	18.87	4.95%	4,400
Apr 1, 2026	17.15	17.98	17.15	17.98	17.98	4.84%	2,800
Mar 30, 2026	17.90	17.90	17.15	17.15	17.15	-4.99%	9,600
Mar 27, 2026	18.50	18.50	18.05	18.05	18.05	-5.00%	238,400
Mar 25, 2026	19.25	19.25	18.27	19.00	19.00	-1.04%	4,000
Mar 24, 2026	20.20	20.20	19.20	19.20	19.20	-4.95%	22,800
Mar 23, 2026	20.87	20.88	20.20	20.20	20.20	-3.21%	1,200
Mar 20, 2026	22.00	22.05	20.87	20.87	20.87	-4.96%	8,800
Mar 19, 2026	21.99	21.99	21.95	21.96	21.96	4.72%	1,200
Mar 18, 2026	19.17	20.97	19.15	20.97	20.97	4.07%	29,200
Mar 17, 2026	20.10	20.20	20.10	20.15	20.15	-4.73%	6,000