Rajeshwari Cans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	18.45	19.37	18.10	18.99	18.99	2.93%	7,200
Jun 3, 2026	18.51	18.51	18.30	18.45	18.45	-0.11%	30,400
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