Rajesh Exports Limited (NSE:RAJESHEXPO)
India · Delayed Price · Currency is INR 177.00
-6.03 (-3.29%)
Aug 26, 2025, 3:29 PM IST
Rajesh Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 182.60 | 182.60 | 176.20 | 176.92 | 176.92 | -3.34% | 307,992 |
| Aug 25, 2025 | 185.93 | 187.17 | 182.56 | 183.03 | 183.03 | -1.57% | 188,671 |
| Aug 22, 2025 | 190.00 | 191.50 | 185.43 | 185.94 | 185.94 | -1.90% | 202,010 |
| Aug 21, 2025 | 185.80 | 192.82 | 185.07 | 189.54 | 189.54 | 2.50% | 505,197 |
| Aug 20, 2025 | 183.89 | 186.70 | 183.23 | 184.92 | 184.92 | 1.08% | 265,336 |
| Aug 19, 2025 | 178.40 | 183.60 | 177.30 | 182.94 | 182.94 | 2.59% | 299,064 |
| Aug 18, 2025 | 177.89 | 180.02 | 177.56 | 178.33 | 178.33 | 1.24% | 176,690 |
| Aug 14, 2025 | 178.65 | 179.64 | 175.00 | 176.15 | 176.15 | -1.60% | 227,019 |
| Aug 13, 2025 | 178.99 | 181.63 | 177.89 | 179.01 | 179.01 | 0.21% | 279,945 |
| Aug 12, 2025 | 177.36 | 180.00 | 176.94 | 178.64 | 178.64 | 1.22% | 298,285 |
| Aug 11, 2025 | 176.99 | 177.81 | 174.47 | 176.49 | 176.49 | -0.27% | 273,799 |
| Aug 8, 2025 | 181.00 | 182.49 | 176.02 | 176.96 | 176.96 | -1.80% | 304,237 |
| Aug 7, 2025 | 180.00 | 183.50 | 177.31 | 180.20 | 180.20 | -0.33% | 483,158 |
| Aug 6, 2025 | 187.01 | 188.39 | 180.00 | 180.79 | 180.79 | -4.40% | 658,185 |
| Aug 5, 2025 | 187.99 | 192.00 | 183.49 | 189.11 | 189.11 | 0.87% | 519,762 |
| Aug 4, 2025 | 181.99 | 188.69 | 180.00 | 187.47 | 187.47 | 3.82% | 444,126 |
| Aug 1, 2025 | 188.30 | 189.58 | 179.97 | 180.58 | 180.58 | -4.19% | 478,579 |
| Jul 31, 2025 | 187.00 | 190.59 | 185.50 | 188.47 | 188.47 | -2.14% | 432,597 |
| Jul 30, 2025 | 194.97 | 197.00 | 191.76 | 192.59 | 192.59 | -1.22% | 196,055 |
| Jul 29, 2025 | 196.02 | 196.30 | 192.25 | 194.97 | 194.97 | -0.58% | 227,676 |
| Jul 28, 2025 | 195.39 | 198.55 | 192.50 | 196.11 | 196.11 | 0.37% | 399,884 |
| Jul 25, 2025 | 200.80 | 202.65 | 194.31 | 195.39 | 195.39 | -2.96% | 335,197 |
| Jul 24, 2025 | 200.68 | 202.25 | 198.57 | 201.35 | 201.35 | 1.16% | 335,773 |
| Jul 23, 2025 | 200.80 | 200.83 | 197.05 | 199.04 | 199.04 | -0.09% | 352,642 |
| Jul 22, 2025 | 201.20 | 204.43 | 198.70 | 199.21 | 199.21 | -0.88% | 324,976 |
| Jul 21, 2025 | 202.00 | 203.27 | 200.20 | 200.98 | 200.98 | -1.33% | 303,883 |
| Jul 18, 2025 | 207.50 | 208.69 | 202.00 | 203.68 | 203.68 | -1.61% | 409,996 |
| Jul 17, 2025 | 207.25 | 209.63 | 205.28 | 207.02 | 207.02 | 0.06% | 515,338 |
| Jul 16, 2025 | 207.75 | 209.98 | 204.60 | 206.90 | 206.90 | 0.88% | 501,869 |
| Jul 15, 2025 | 201.63 | 215.49 | 201.63 | 205.10 | 205.10 | 1.72% | 2,063,886 |
| Jul 14, 2025 | 203.80 | 203.82 | 199.52 | 201.63 | 201.63 | -0.35% | 332,249 |
| Jul 11, 2025 | 206.50 | 207.68 | 200.43 | 202.33 | 202.33 | -2.17% | 423,317 |
| Jul 10, 2025 | 203.02 | 209.40 | 203.02 | 206.81 | 206.81 | 1.88% | 1,245,662 |
| Jul 9, 2025 | 202.01 | 204.87 | 201.25 | 203.00 | 203.00 | 0.22% | 425,097 |
| Jul 8, 2025 | 202.00 | 207.69 | 199.67 | 202.55 | 202.55 | - | 771,145 |
| Jul 7, 2025 | 202.58 | 205.90 | 200.60 | 202.54 | 202.54 | -0.02% | 421,422 |
| Jul 4, 2025 | 202.02 | 204.82 | 200.59 | 202.59 | 202.59 | 0.57% | 439,796 |
| Jul 3, 2025 | 204.50 | 205.64 | 200.70 | 201.45 | 201.45 | -1.01% | 652,499 |
| Jul 2, 2025 | 202.39 | 204.50 | 199.28 | 203.50 | 203.50 | 0.55% | 482,714 |
| Jul 1, 2025 | 202.99 | 204.60 | 200.18 | 202.39 | 202.39 | 0.54% | 332,355 |
| Jun 30, 2025 | 198.90 | 207.42 | 198.31 | 201.31 | 201.31 | 1.56% | 875,545 |
| Jun 27, 2025 | 203.90 | 203.90 | 197.55 | 198.22 | 198.22 | -2.50% | 577,554 |
| Jun 26, 2025 | 196.98 | 208.80 | 195.00 | 203.31 | 203.31 | 3.21% | 2,322,219 |
| Jun 25, 2025 | 185.99 | 201.49 | 185.10 | 196.98 | 196.98 | 6.41% | 1,863,515 |
| Jun 24, 2025 | 186.00 | 188.17 | 184.00 | 185.11 | 185.11 | 0.35% | 580,855 |
| Jun 23, 2025 | 182.98 | 185.35 | 182.40 | 184.46 | 184.46 | 0.73% | 353,695 |
| Jun 20, 2025 | 187.27 | 188.81 | 182.01 | 183.12 | 183.12 | -2.22% | 2,845,395 |
| Jun 19, 2025 | 193.70 | 195.00 | 186.40 | 187.27 | 187.27 | -2.71% | 378,658 |
| Jun 18, 2025 | 193.29 | 195.20 | 191.50 | 192.48 | 192.48 | 0.05% | 305,620 |
| Jun 17, 2025 | 195.59 | 196.34 | 191.72 | 192.38 | 192.38 | -1.20% | 400,414 |