Rajdarshan Industries Limited (NSE:ARENTERP)
India · Delayed Price · Currency is INR 42.89
+0.55 (1.30%)
Feb 19, 2026, 3:29 PM IST
Rajdarshan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 41.50 | 43.40 | 39.63 | 42.34 | 42.34 | 1.97% | 212 |
| Feb 17, 2026 | 41.31 | 42.00 | 40.55 | 41.52 | 41.52 | 2.52% | 145 |
| Feb 16, 2026 | 41.20 | 42.79 | 40.10 | 40.50 | 40.50 | -1.46% | 383 |
| Feb 13, 2026 | 41.00 | 43.90 | 39.68 | 41.10 | 41.10 | -1.79% | 404 |
| Feb 12, 2026 | 42.75 | 43.55 | 40.01 | 41.85 | 41.85 | -2.74% | 1,365 |
| Feb 11, 2026 | 45.00 | 45.00 | 41.45 | 43.03 | 43.03 | 3.16% | 1,689 |
| Feb 10, 2026 | 40.50 | 42.00 | 40.26 | 41.71 | 41.71 | 2.73% | 860 |
| Feb 9, 2026 | 38.41 | 42.00 | 38.41 | 40.60 | 40.60 | 5.70% | 2,124 |
| Feb 6, 2026 | 40.07 | 40.07 | 37.71 | 38.41 | 38.41 | -5.30% | 2,950 |
| Feb 5, 2026 | 40.26 | 41.00 | 40.26 | 40.56 | 40.56 | -1.27% | 396 |
| Feb 4, 2026 | 40.99 | 42.39 | 39.11 | 41.08 | 41.08 | 0.05% | 1,572 |
| Feb 3, 2026 | 39.00 | 44.40 | 39.00 | 41.06 | 41.06 | 4.08% | 2,102 |
| Feb 2, 2026 | 40.50 | 40.50 | 38.15 | 39.45 | 39.45 | -4.25% | 1,104 |
| Feb 1, 2026 | 46.00 | 46.00 | 39.50 | 41.20 | 41.20 | 4.25% | 2,621 |
| Jan 30, 2026 | 40.25 | 40.52 | 38.60 | 39.52 | 39.52 | -2.47% | 1,808 |
| Jan 29, 2026 | 40.75 | 42.59 | 39.11 | 40.52 | 40.52 | -1.19% | 1,045 |
| Jan 28, 2026 | 43.06 | 43.06 | 39.15 | 41.01 | 41.01 | -0.70% | 4,820 |
| Jan 27, 2026 | 44.00 | 44.00 | 41.12 | 41.30 | 41.30 | -4.18% | 682 |
| Jan 23, 2026 | 44.75 | 44.75 | 41.01 | 43.10 | 43.10 | -1.71% | 1,343 |
| Jan 22, 2026 | 41.36 | 43.85 | 41.36 | 43.85 | 43.85 | 6.90% | 20 |
| Jan 21, 2026 | 41.01 | 43.85 | 40.33 | 41.02 | 41.02 | -2.89% | 717 |
| Jan 20, 2026 | 44.00 | 44.50 | 42.02 | 42.24 | 42.24 | -5.63% | 482 |
| Jan 19, 2026 | 44.32 | 45.89 | 43.01 | 44.76 | 44.76 | 0.99% | 650 |
| Jan 16, 2026 | 43.96 | 46.70 | 42.50 | 44.32 | 44.32 | -1.20% | 2,674 |
| Jan 14, 2026 | 46.65 | 46.65 | 43.00 | 44.86 | 44.86 | -3.90% | 1,155 |
| Jan 13, 2026 | 44.00 | 46.68 | 44.00 | 46.68 | 46.68 | 5.68% | 125 |
| Jan 12, 2026 | 44.08 | 48.00 | 43.00 | 44.17 | 44.17 | 0.20% | 1,650 |
| Jan 9, 2026 | 44.00 | 44.15 | 44.00 | 44.08 | 44.08 | -1.59% | 171 |
| Jan 8, 2026 | 48.00 | 48.00 | 44.10 | 44.79 | 44.79 | -0.58% | 1,114 |
| Jan 7, 2026 | 40.30 | 49.99 | 40.30 | 45.05 | 45.05 | 6.48% | 5,860 |
| Jan 6, 2026 | 41.10 | 47.35 | 41.10 | 42.31 | 42.31 | -2.98% | 1,948 |
| Jan 5, 2026 | 44.80 | 46.20 | 43.49 | 43.61 | 43.61 | -2.85% | 4,606 |
| Jan 2, 2026 | 47.00 | 47.00 | 44.75 | 44.89 | 44.89 | -4.43% | 3,891 |
| Jan 1, 2026 | 48.30 | 48.30 | 45.60 | 46.97 | 46.97 | 1.45% | 391 |
| Dec 31, 2025 | 45.10 | 46.80 | 44.00 | 46.30 | 46.30 | 2.77% | 3,440 |
| Dec 30, 2025 | 45.25 | 46.90 | 44.27 | 45.05 | 45.05 | -1.01% | 2,360 |
| Dec 29, 2025 | 44.51 | 47.87 | 44.51 | 45.51 | 45.51 | -2.90% | 2,015 |
| Dec 26, 2025 | 49.00 | 49.00 | 46.52 | 46.87 | 46.87 | -2.96% | 656 |
| Dec 24, 2025 | 48.50 | 49.00 | 47.40 | 48.30 | 48.30 | 3.36% | 1,974 |
| Dec 23, 2025 | 43.50 | 50.22 | 43.50 | 46.73 | 46.73 | 0.86% | 5,593 |
| Dec 22, 2025 | 45.60 | 47.40 | 44.40 | 46.33 | 46.33 | 0.74% | 4,611 |
| Dec 19, 2025 | 46.10 | 48.87 | 45.22 | 45.99 | 45.99 | - | 1,016 |
| Dec 18, 2025 | 47.30 | 47.70 | 45.99 | 45.99 | 45.99 | -2.77% | 1,102 |
| Dec 17, 2025 | 48.00 | 48.01 | 47.00 | 47.30 | 47.30 | -1.66% | 326 |
| Dec 16, 2025 | 53.90 | 53.90 | 48.00 | 48.10 | 48.10 | -6.62% | 6,926 |
| Dec 15, 2025 | 49.68 | 52.36 | 45.40 | 51.51 | 51.51 | 4.27% | 1,264 |
| Dec 12, 2025 | 47.00 | 49.68 | 47.00 | 49.40 | 49.40 | 5.04% | 1,315 |
| Dec 11, 2025 | 49.18 | 49.18 | 47.00 | 47.03 | 47.03 | -2.39% | 408 |
| Dec 10, 2025 | 46.51 | 49.98 | 44.01 | 48.18 | 48.18 | 3.37% | 2,190 |
| Dec 9, 2025 | 53.10 | 53.10 | 45.00 | 46.61 | 46.61 | -7.13% | 3,068 |