Rajesh Exports Limited (NSE:RAJESHEXPO)
India · Delayed Price · Currency is INR 80.38
-4.23 (-5.00%)
Mar 30, 2026, 3:29 PM IST
Rajesh Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 82.00 | 83.00 | 80.38 | 80.38 | 80.38 | -5.00% | 233,133 |
| Mar 27, 2026 | 89.05 | 89.05 | 84.61 | 84.61 | 84.61 | -5.00% | 243,692 |
| Mar 25, 2026 | 83.45 | 89.09 | 81.60 | 89.06 | 89.06 | 4.96% | 548,821 |
| Mar 24, 2026 | 85.20 | 89.31 | 84.85 | 84.85 | 84.85 | -4.99% | 420,401 |
| Mar 23, 2026 | 89.35 | 91.98 | 89.31 | 89.31 | 89.31 | -5.00% | 196,886 |
| Mar 20, 2026 | 99.99 | 101.50 | 93.82 | 94.01 | 94.01 | -4.80% | 800,420 |
| Mar 19, 2026 | 100.50 | 103.50 | 98.30 | 98.75 | 98.75 | -4.50% | 317,142 |
| Mar 18, 2026 | 103.50 | 106.20 | 102.10 | 103.40 | 103.40 | 0.34% | 335,822 |
| Mar 17, 2026 | 104.05 | 105.00 | 100.00 | 103.05 | 103.05 | -1.91% | 316,227 |
| Mar 16, 2026 | 110.00 | 110.00 | 104.56 | 105.06 | 105.06 | -4.54% | 301,709 |
| Mar 13, 2026 | 114.99 | 114.99 | 109.40 | 110.06 | 110.06 | -3.41% | 205,657 |
| Mar 12, 2026 | 111.64 | 115.99 | 108.85 | 113.94 | 113.94 | -0.55% | 477,386 |
| Mar 11, 2026 | 110.00 | 114.64 | 110.00 | 114.57 | 114.57 | 4.93% | 309,585 |
| Mar 10, 2026 | 108.10 | 113.80 | 107.60 | 109.19 | 109.19 | -3.33% | 517,081 |
| Mar 9, 2026 | 114.90 | 114.90 | 112.95 | 112.95 | 112.95 | -5.00% | 193,871 |
| Mar 6, 2026 | 122.11 | 125.11 | 118.86 | 118.89 | 118.89 | -4.97% | 680,776 |
| Mar 5, 2026 | 130.20 | 135.00 | 125.11 | 125.11 | 125.11 | -5.00% | 417,635 |
| Mar 4, 2026 | 136.62 | 137.23 | 131.69 | 131.69 | 131.69 | -5.00% | 327,761 |
| Mar 2, 2026 | 136.62 | 140.94 | 136.62 | 138.62 | 138.62 | -3.61% | 464,528 |
| Feb 27, 2026 | 150.00 | 153.00 | 143.45 | 143.81 | 143.81 | -4.76% | 1,683,693 |
| Feb 26, 2026 | 152.15 | 155.00 | 149.15 | 150.99 | 150.99 | -0.81% | 211,270 |
| Feb 25, 2026 | 156.20 | 159.18 | 152.00 | 152.23 | 152.23 | -2.27% | 200,901 |
| Feb 24, 2026 | 156.15 | 158.20 | 155.00 | 155.76 | 155.76 | -1.54% | 119,784 |
| Feb 23, 2026 | 165.00 | 165.00 | 156.01 | 158.20 | 158.20 | 0.18% | 187,162 |
| Feb 20, 2026 | 160.50 | 164.80 | 157.39 | 157.91 | 157.91 | -2.73% | 221,136 |
| Feb 19, 2026 | 165.00 | 169.80 | 160.75 | 162.34 | 162.34 | -2.02% | 198,307 |
| Feb 18, 2026 | 164.00 | 171.00 | 164.00 | 165.69 | 165.69 | -0.55% | 291,000 |
| Feb 17, 2026 | 168.00 | 170.00 | 161.15 | 166.61 | 166.61 | -1.43% | 188,924 |
| Feb 16, 2026 | 172.89 | 177.91 | 169.03 | 169.03 | 169.03 | -5.00% | 180,689 |
| Feb 13, 2026 | 182.00 | 182.95 | 177.00 | 177.92 | 177.92 | -3.64% | 109,897 |
| Feb 12, 2026 | 186.00 | 189.90 | 182.50 | 184.64 | 184.64 | -2.82% | 91,259 |
| Feb 11, 2026 | 192.40 | 192.40 | 182.50 | 190.00 | 190.00 | 0.73% | 166,777 |
| Feb 10, 2026 | 187.00 | 189.00 | 181.00 | 188.63 | 188.63 | 4.09% | 190,334 |
| Feb 9, 2026 | 179.00 | 181.35 | 177.20 | 181.22 | 181.22 | 4.92% | 178,953 |
| Feb 6, 2026 | 177.26 | 177.40 | 171.52 | 172.72 | 172.72 | -4.33% | 95,791 |
| Feb 5, 2026 | 180.00 | 181.69 | 177.00 | 180.54 | 180.54 | 1.44% | 167,282 |
| Feb 4, 2026 | 177.77 | 177.97 | 175.00 | 177.97 | 177.97 | 5.00% | 206,378 |
| Feb 3, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 5.00% | 127,675 |
| Feb 2, 2026 | 164.60 | 164.60 | 156.55 | 161.43 | 161.43 | -1.49% | 89,777 |
| Feb 1, 2026 | 159.99 | 164.95 | 157.51 | 163.87 | 163.87 | 0.93% | 70,620 |
| Jan 30, 2026 | 162.20 | 167.10 | 157.51 | 162.36 | 162.36 | 0.08% | 167,742 |
| Jan 29, 2026 | 166.00 | 167.99 | 158.00 | 162.23 | 162.23 | -2.09% | 71,096 |
| Jan 28, 2026 | 164.00 | 167.00 | 159.00 | 165.69 | 165.69 | 3.00% | 124,823 |
| Jan 27, 2026 | 164.95 | 165.69 | 159.70 | 160.87 | 160.87 | -1.42% | 70,602 |
| Jan 23, 2026 | 164.90 | 168.30 | 160.55 | 163.18 | 163.18 | -0.76% | 70,947 |
| Jan 22, 2026 | 161.50 | 165.30 | 161.50 | 164.43 | 164.43 | 3.05% | 119,131 |
| Jan 21, 2026 | 156.50 | 162.99 | 156.50 | 159.56 | 159.56 | -2.34% | 133,147 |
| Jan 20, 2026 | 166.50 | 170.00 | 161.20 | 163.38 | 163.38 | -2.62% | 127,502 |
| Jan 19, 2026 | 173.00 | 173.32 | 166.50 | 167.77 | 167.77 | -3.20% | 100,874 |
| Jan 16, 2026 | 170.00 | 173.32 | 167.00 | 173.32 | 173.32 | 5.00% | 103,504 |