Rajesh Exports Limited (NSE:RAJESHEXPO)
India · Delayed Price · Currency is INR 180.58
-7.89 (-4.19%)
Aug 1, 2025, 3:30 PM IST
Rajesh Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 188.30 | 189.58 | 179.97 | 180.58 | 180.58 | -4.19% | 478,518 |
| 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 |
| Jun 16, 2025 | 194.30 | 196.43 | 191.27 | 194.72 | 194.72 | 0.85% | 617,439 |
| Jun 13, 2025 | 192.76 | 196.80 | 192.10 | 193.07 | 193.07 | -3.77% | 910,350 |
| Jun 12, 2025 | 207.15 | 207.80 | 199.50 | 200.63 | 200.63 | -2.47% | 576,342 |
| Jun 11, 2025 | 204.24 | 213.29 | 203.13 | 205.71 | 205.71 | 1.52% | 2,802,319 |
| Jun 10, 2025 | 203.89 | 204.46 | 200.81 | 202.63 | 202.63 | 0.04% | 384,943 |
| Jun 9, 2025 | 200.60 | 207.35 | 200.48 | 202.54 | 202.54 | 1.58% | 575,839 |
| Jun 6, 2025 | 199.10 | 202.07 | 197.47 | 199.39 | 199.39 | 0.15% | 410,658 |
| Jun 5, 2025 | 204.00 | 205.50 | 198.81 | 199.10 | 199.10 | -2.32% | 477,016 |
| Jun 4, 2025 | 199.08 | 206.80 | 195.32 | 203.83 | 203.83 | 3.23% | 912,645 |
| Jun 3, 2025 | 201.32 | 201.80 | 196.93 | 197.46 | 197.46 | -1.92% | 370,998 |
| Jun 2, 2025 | 200.99 | 205.57 | 198.24 | 201.32 | 201.32 | 0.16% | 457,763 |
| May 30, 2025 | 201.00 | 204.69 | 199.10 | 200.99 | 200.99 | 0.34% | 384,265 |
| May 29, 2025 | 203.00 | 206.00 | 199.29 | 200.31 | 200.31 | -0.53% | 261,475 |
| May 28, 2025 | 199.38 | 203.30 | 198.24 | 201.38 | 201.38 | 1.63% | 449,310 |
| May 27, 2025 | 198.09 | 199.70 | 196.04 | 198.15 | 198.15 | 0.77% | 291,021 |
| May 26, 2025 | 200.97 | 203.25 | 195.98 | 196.64 | 196.64 | -1.96% | 412,896 |