Rajdarshan Industries Limited (NSE:ARENTERP)
India · Delayed Price · Currency is INR 34.75
-1.04 (-2.91%)
Apr 6, 2026, 3:29 PM IST
NSE:ARENTERP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.30 | 35.90 | 33.99 | 35.79 | 35.79 | 6.33% | 672 |
| Apr 1, 2026 | 31.27 | 34.70 | 31.27 | 33.66 | 33.66 | 7.64% | 1,113 |
| Mar 30, 2026 | 35.00 | 35.99 | 30.01 | 31.27 | 31.27 | -13.62% | 2,591 |
| Mar 27, 2026 | 36.00 | 36.90 | 34.60 | 36.20 | 36.20 | -1.74% | 439 |
| Mar 25, 2026 | 37.01 | 38.60 | 36.15 | 36.84 | 36.84 | 0.19% | 3,858 |
| Mar 24, 2026 | 38.00 | 39.70 | 35.60 | 36.77 | 36.77 | 4.88% | 4,213 |
| Mar 23, 2026 | 38.99 | 39.00 | 34.61 | 35.06 | 35.06 | -10.58% | 18,189 |
| Mar 20, 2026 | 39.00 | 39.96 | 38.45 | 39.21 | 39.21 | 0.75% | 1,133 |
| Mar 19, 2026 | 40.12 | 41.10 | 38.45 | 38.92 | 38.92 | -2.99% | 343 |
| Mar 18, 2026 | 41.79 | 41.80 | 39.61 | 40.12 | 40.12 | -1.69% | 58 |
| Mar 17, 2026 | 41.80 | 41.80 | 39.51 | 40.81 | 40.81 | -0.90% | 21 |
| Mar 16, 2026 | 42.00 | 42.00 | 39.40 | 41.18 | 41.18 | -1.48% | 604 |
| Mar 13, 2026 | 41.00 | 41.80 | 40.22 | 41.80 | 41.80 | 3.98% | 460 |
| Mar 12, 2026 | 39.90 | 40.99 | 38.04 | 40.20 | 40.20 | 0.75% | 693 |
| Mar 11, 2026 | 39.99 | 39.99 | 38.50 | 39.90 | 39.90 | 1.71% | 256 |
| Mar 10, 2026 | 39.81 | 40.96 | 38.70 | 39.23 | 39.23 | -1.93% | 542 |
| Mar 9, 2026 | 44.99 | 44.99 | 39.40 | 40.00 | 40.00 | -3.50% | 496 |
| Mar 6, 2026 | 37.71 | 43.00 | 37.71 | 41.45 | 41.45 | 9.22% | 5,425 |
| Mar 5, 2026 | 38.21 | 40.98 | 37.60 | 37.95 | 37.95 | -0.63% | 285 |
| Mar 4, 2026 | 39.45 | 42.00 | 38.10 | 38.19 | 38.19 | -6.85% | 460 |
| Mar 2, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -0.02% | 433 |
| Feb 27, 2026 | 42.10 | 43.50 | 39.30 | 41.01 | 41.01 | -2.75% | 402 |
| Feb 26, 2026 | 41.16 | 42.80 | 41.00 | 42.17 | 42.17 | 4.56% | 293 |
| Feb 25, 2026 | 43.00 | 43.00 | 39.50 | 40.33 | 40.33 | -4.20% | 251 |
| Feb 24, 2026 | 40.60 | 42.78 | 39.24 | 42.10 | 42.10 | 2.26% | 285 |
| Feb 23, 2026 | 43.90 | 43.90 | 40.34 | 41.17 | 41.17 | 2.06% | 291 |
| Feb 20, 2026 | 42.08 | 42.08 | 40.34 | 40.34 | 40.34 | -4.61% | 18 |
| Feb 19, 2026 | 42.34 | 42.90 | 40.55 | 42.29 | 42.29 | -0.12% | 1,302 |
| 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 |