Rajesh Exports Limited (NSE:RAJESHEXPO)
181.51
-2.08 (-1.13%)
Oct 13, 2025, 3:29 PM IST
Rajesh Exports Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 183.59 | 183.81 | 180.30 | 181.04 | 181.04 | -1.39% | 217,269 |
Oct 10, 2025 | 181.80 | 186.34 | 181.71 | 183.59 | 183.59 | 1.08% | 381,931 |
Oct 9, 2025 | 182.50 | 183.00 | 180.62 | 181.62 | 181.62 | 0.14% | 180,388 |
Oct 8, 2025 | 181.48 | 184.21 | 180.01 | 181.37 | 181.37 | -0.11% | 226,651 |
Oct 7, 2025 | 184.00 | 184.00 | 180.01 | 181.57 | 181.57 | -0.82% | 280,676 |
Oct 6, 2025 | 185.88 | 185.88 | 182.25 | 183.08 | 183.08 | -1.11% | 201,102 |
Oct 3, 2025 | 184.80 | 185.90 | 181.85 | 185.13 | 185.13 | 0.90% | 296,847 |
Oct 1, 2025 | 181.50 | 184.47 | 181.10 | 183.48 | 183.48 | 1.17% | 234,054 |
Sep 30, 2025 | 181.88 | 185.00 | 180.73 | 181.36 | 181.36 | 0.35% | 288,737 |
Sep 29, 2025 | 184.89 | 185.92 | 179.30 | 180.73 | 180.73 | -1.03% | 449,896 |
Sep 26, 2025 | 189.00 | 189.00 | 181.65 | 182.61 | 182.61 | -3.39% | 366,174 |
Sep 25, 2025 | 191.11 | 192.67 | 187.85 | 189.02 | 189.02 | -1.03% | 190,994 |
Sep 24, 2025 | 192.80 | 193.70 | 190.30 | 190.98 | 190.98 | -0.83% | 223,561 |
Sep 23, 2025 | 195.00 | 196.01 | 190.20 | 192.57 | 192.57 | -0.92% | 302,633 |
Sep 22, 2025 | 196.77 | 198.46 | 189.20 | 194.35 | 194.35 | -4.04% | 659,321 |
Sep 19, 2025 | 205.29 | 210.00 | 199.21 | 202.53 | 202.53 | -1.19% | 2,544,022 |
Sep 18, 2025 | 206.20 | 206.28 | 203.91 | 204.96 | 204.96 | 0.06% | 225,123 |
Sep 17, 2025 | 205.00 | 207.40 | 204.00 | 204.83 | 204.83 | 0.64% | 494,377 |
Sep 16, 2025 | 201.60 | 204.39 | 200.81 | 203.52 | 203.52 | 1.25% | 465,920 |
Sep 15, 2025 | 197.99 | 203.50 | 197.99 | 201.01 | 201.01 | 1.57% | 475,786 |
Sep 12, 2025 | 201.60 | 201.80 | 197.10 | 197.91 | 197.91 | -2.26% | 354,530 |
Sep 11, 2025 | 198.06 | 205.00 | 198.00 | 202.49 | 202.49 | 1.25% | 894,237 |
Sep 10, 2025 | 200.00 | 202.00 | 196.15 | 200.00 | 200.00 | 1.00% | 1,176,140 |
Sep 9, 2025 | 193.00 | 198.99 | 188.95 | 198.02 | 198.02 | 3.50% | 959,726 |
Sep 8, 2025 | 179.30 | 199.00 | 179.30 | 191.33 | 191.33 | 5.82% | 2,142,618 |
Sep 5, 2025 | 183.00 | 183.89 | 178.24 | 180.80 | 180.80 | -1.08% | 151,230 |
Sep 4, 2025 | 185.20 | 186.41 | 181.67 | 182.78 | 182.78 | -0.59% | 230,328 |
Sep 3, 2025 | 181.30 | 184.92 | 180.84 | 183.86 | 183.86 | 1.46% | 216,906 |
Sep 2, 2025 | 174.10 | 182.76 | 173.91 | 181.21 | 181.21 | 4.08% | 571,372 |
Sep 1, 2025 | 175.00 | 176.61 | 173.00 | 174.10 | 174.10 | -0.58% | 409,975 |
Aug 29, 2025 | 175.50 | 178.09 | 174.75 | 175.11 | 175.11 | -0.45% | 248,757 |
Aug 28, 2025 | 176.00 | 179.00 | 173.20 | 175.90 | 175.90 | -0.58% | 428,512 |
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 |