Rajdarshan Industries Limited (NSE:ARENTERP)
India · Delayed Price · Currency is INR 34.50
-0.48 (-1.37%)
Sep 24, 2026, 3:18 PM IST
NSE:ARENTERP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 34.50 | 34.80 | 33.10 | 34.50 | - | -1.37% | 352 |
| Sep 23, 2026 | 34.77 | 35.75 | 34.00 | 34.98 | 34.98 | 0.60% | 1,317 |
| Sep 22, 2026 | 34.70 | 34.79 | 27.60 | 34.77 | 34.77 | 0.81% | 4,820 |
| Sep 21, 2026 | 34.25 | 34.49 | 33.68 | 34.49 | 34.49 | 4.45% | 147 |
| Sep 18, 2026 | 35.30 | 35.30 | 33.02 | 33.02 | 33.02 | -3.45% | 287 |
| Sep 17, 2026 | 33.40 | 34.98 | 32.43 | 34.20 | 34.20 | 4.91% | 1,452 |
| Sep 16, 2026 | 34.30 | 34.30 | 31.10 | 32.60 | 32.60 | -0.12% | 486 |
| Sep 15, 2026 | 32.67 | 33.39 | 32.01 | 32.64 | 32.64 | -2.10% | 547 |
| Sep 11, 2026 | 33.40 | 33.40 | 32.60 | 33.34 | 33.34 | 2.27% | 517 |
| Sep 10, 2026 | 34.99 | 34.99 | 32.13 | 32.60 | 32.60 | -6.83% | 5,299 |
| Sep 9, 2026 | 33.22 | 34.99 | 33.00 | 34.99 | 34.99 | 4.95% | 924 |
| Sep 8, 2026 | 34.70 | 36.00 | 32.30 | 33.34 | 33.34 | -4.09% | 1,192 |
| Sep 7, 2026 | 34.65 | 35.00 | 30.05 | 34.76 | 34.76 | 0.32% | 1,895 |
| Sep 4, 2026 | 36.00 | 36.00 | 34.60 | 34.65 | 34.65 | -1.17% | 597 |
| Sep 3, 2026 | 34.90 | 35.10 | 34.50 | 35.06 | 35.06 | 1.04% | 635 |
| Sep 2, 2026 | 34.60 | 36.40 | 34.50 | 34.70 | 34.70 | -1.73% | 1,644 |
| Sep 1, 2026 | 36.97 | 36.97 | 35.10 | 35.31 | 35.31 | -4.49% | 872 |
| Aug 31, 2026 | 37.29 | 37.29 | 36.00 | 36.97 | 36.97 | -0.86% | 688 |
| Aug 28, 2026 | 37.00 | 37.29 | 36.01 | 37.29 | 37.29 | - | 634 |
| Aug 27, 2026 | 36.00 | 37.29 | 35.20 | 37.29 | 37.29 | 2.19% | 658 |
| Aug 26, 2026 | 36.49 | 37.48 | 36.49 | 36.49 | 36.49 | 0.03% | 2,185 |
| Aug 25, 2026 | 36.60 | 38.00 | 36.03 | 36.48 | 36.48 | -0.22% | 1,764 |
| Aug 24, 2026 | 36.51 | 37.79 | 36.51 | 36.56 | 36.56 | -1.54% | 3,363 |
| Aug 21, 2026 | 36.50 | 37.13 | 36.50 | 37.13 | 37.13 | -0.83% | 307 |
| Aug 20, 2026 | 38.10 | 39.80 | 37.26 | 37.44 | 37.44 | -1.21% | 1,319 |
| Aug 19, 2026 | 38.42 | 38.42 | 37.40 | 37.90 | 37.90 | -1.35% | 544 |
| Aug 18, 2026 | 39.44 | 39.44 | 36.76 | 38.42 | 38.42 | 0.16% | 1,431 |
| Aug 17, 2026 | 38.50 | 39.10 | 38.01 | 38.36 | 38.36 | -1.62% | 116 |
| Aug 14, 2026 | 39.70 | 39.80 | 36.51 | 38.99 | 38.99 | -0.66% | 2,397 |
| Aug 13, 2026 | 39.00 | 41.00 | 37.29 | 39.25 | 39.25 | 5.26% | 1,627 |
| Aug 12, 2026 | 40.95 | 40.95 | 36.02 | 37.29 | 37.29 | -5.48% | 2,068 |
| Aug 11, 2026 | 37.94 | 41.00 | 36.36 | 39.45 | 39.45 | 7.38% | 7,021 |
| Aug 10, 2026 | 38.95 | 38.95 | 36.00 | 36.74 | 36.74 | -3.09% | 1,900 |
| Aug 7, 2026 | 38.98 | 38.98 | 37.74 | 37.91 | 37.91 | 0.24% | 439 |
| Aug 6, 2026 | 38.93 | 41.40 | 36.60 | 37.82 | 37.82 | -3.32% | 5,024 |
| Aug 5, 2026 | 38.70 | 40.00 | 38.70 | 39.12 | 39.12 | -0.94% | 1,667 |
| Aug 4, 2026 | 38.96 | 39.90 | 38.77 | 39.49 | 39.49 | 1.36% | 1,524 |
| Aug 3, 2026 | 41.26 | 41.99 | 38.67 | 38.96 | 38.96 | -6.03% | 5,934 |
| Jul 31, 2026 | 41.00 | 41.55 | 40.10 | 41.46 | 41.46 | 2.37% | 1,393 |
| Jul 30, 2026 | 40.69 | 42.98 | 39.70 | 40.50 | 40.50 | -0.95% | 27,622 |
| Jul 29, 2026 | 42.97 | 42.97 | 39.80 | 40.89 | 40.89 | -0.92% | 8,318 |
| Jul 28, 2026 | 41.80 | 42.89 | 39.51 | 41.27 | 41.27 | 0.41% | 13,525 |
| Jul 27, 2026 | 47.00 | 47.00 | 38.67 | 41.10 | 41.10 | -7.10% | 54,339 |
| Jul 24, 2026 | 50.60 | 52.90 | 42.20 | 44.24 | 44.24 | -10.55% | 166,894 |
| Jul 23, 2026 | 48.80 | 49.46 | 46.60 | 49.46 | 49.46 | 19.99% | 276,431 |
| Jul 22, 2026 | 36.60 | 41.22 | 36.60 | 41.22 | 41.22 | 20.00% | 36,878 |
| Jul 21, 2026 | 35.19 | 37.00 | 33.14 | 34.35 | 34.35 | -1.12% | 1,822 |
| Jul 20, 2026 | 36.99 | 37.00 | 34.22 | 34.74 | 34.74 | -6.71% | 951 |
| Jul 17, 2026 | 37.25 | 37.25 | 35.10 | 37.24 | 37.24 | 2.28% | 905 |
| Jul 16, 2026 | 34.55 | 38.46 | 34.50 | 36.41 | 36.41 | 4.63% | 2,560 |