Rajoo Engineers Limited (NSE:RAJOOENG)
India · Delayed Price · Currency is INR 91.71
+4.87 (5.61%)
At close: Oct 9, 2025
Rajoo Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 88.45 | 92.50 | 87.60 | 91.79 | 91.79 | 5.63% | 771,848 |
| Oct 8, 2025 | 90.00 | 90.01 | 85.77 | 86.90 | 86.90 | -2.92% | 528,237 |
| Oct 7, 2025 | 95.06 | 95.06 | 88.11 | 89.51 | 89.51 | -1.14% | 1,795,702 |
| Oct 6, 2025 | 90.54 | 90.54 | 89.10 | 90.54 | 90.54 | 5.00% | 103,717 |
| Oct 3, 2025 | 83.50 | 86.95 | 81.66 | 86.23 | 86.23 | 4.13% | 620,213 |
| Oct 1, 2025 | 82.00 | 83.50 | 79.97 | 82.81 | 82.81 | 1.14% | 801,331 |
| Sep 30, 2025 | 85.00 | 85.04 | 81.00 | 81.88 | 81.88 | -2.80% | 534,960 |
| Sep 29, 2025 | 84.50 | 86.08 | 82.91 | 84.24 | 84.24 | -1.50% | 491,837 |
| Sep 26, 2025 | 87.84 | 88.79 | 83.93 | 85.52 | 85.52 | -2.64% | 1,129,012 |
| Sep 25, 2025 | 91.24 | 91.49 | 87.01 | 87.84 | 87.84 | -3.21% | 990,901 |
| Sep 24, 2025 | 93.37 | 93.86 | 90.30 | 90.75 | 90.75 | -2.39% | 534,405 |
| Sep 23, 2025 | 95.35 | 95.80 | 92.41 | 92.97 | 92.97 | -0.48% | 655,941 |
| Sep 22, 2025 | 96.00 | 97.23 | 92.80 | 93.42 | 93.42 | -2.21% | 741,385 |
| Sep 19, 2025 | 95.49 | 96.82 | 94.80 | 95.53 | 95.53 | 0.04% | 434,459 |
| Sep 18, 2025 | 99.40 | 99.40 | 95.05 | 95.49 | 95.34 | -2.56% | 728,187 |
| Sep 17, 2025 | 101.99 | 101.99 | 97.80 | 98.00 | 97.85 | -1.53% | 538,239 |
| Sep 16, 2025 | 97.20 | 101.10 | 97.20 | 99.52 | 99.36 | 2.39% | 1,012,977 |
| Sep 15, 2025 | 97.99 | 98.12 | 96.70 | 97.20 | 97.05 | 0.35% | 458,332 |
| Sep 12, 2025 | 98.49 | 98.89 | 96.52 | 96.86 | 96.71 | -1.03% | 376,498 |
| Sep 11, 2025 | 101.48 | 103.69 | 97.00 | 97.87 | 97.72 | -1.40% | 1,084,676 |
| Sep 10, 2025 | 96.14 | 100.45 | 95.70 | 99.26 | 99.10 | 3.75% | 915,656 |
| Sep 9, 2025 | 99.09 | 99.09 | 94.25 | 95.67 | 95.52 | -0.57% | 608,686 |
| Sep 8, 2025 | 100.52 | 100.64 | 95.00 | 96.22 | 96.07 | -2.98% | 587,573 |
| Sep 5, 2025 | 100.89 | 100.89 | 98.91 | 99.18 | 99.02 | -0.41% | 218,127 |
| Sep 4, 2025 | 101.20 | 102.01 | 99.20 | 99.59 | 99.43 | -1.13% | 420,908 |
| Sep 3, 2025 | 102.00 | 102.38 | 100.50 | 100.73 | 100.57 | -0.60% | 466,245 |
| Sep 2, 2025 | 101.10 | 103.14 | 100.55 | 101.34 | 101.18 | 0.44% | 466,210 |
| Sep 1, 2025 | 101.98 | 102.34 | 100.50 | 100.90 | 100.74 | -0.31% | 404,950 |
| Aug 29, 2025 | 102.85 | 103.00 | 100.00 | 101.21 | 101.05 | -0.18% | 365,015 |
| Aug 28, 2025 | 102.33 | 103.89 | 101.00 | 101.39 | 101.23 | -1.97% | 329,259 |
| Aug 26, 2025 | 104.46 | 105.75 | 102.11 | 103.43 | 103.27 | -0.50% | 179,601 |
| Aug 25, 2025 | 105.66 | 107.12 | 103.52 | 103.95 | 103.79 | -1.63% | 251,948 |
| Aug 22, 2025 | 108.40 | 109.49 | 102.92 | 105.67 | 105.50 | -2.15% | 425,102 |
| Aug 21, 2025 | 108.95 | 109.50 | 106.84 | 107.99 | 107.82 | 0.11% | 772,503 |
| Aug 20, 2025 | 103.16 | 108.31 | 103.10 | 107.87 | 107.70 | 4.57% | 1,273,585 |
| Aug 19, 2025 | 103.00 | 103.75 | 101.71 | 103.16 | 103.00 | 1.51% | 274,328 |
| Aug 18, 2025 | 103.00 | 104.52 | 101.00 | 101.63 | 101.47 | -0.91% | 413,770 |
| Aug 14, 2025 | 101.50 | 102.80 | 100.99 | 102.56 | 102.40 | 1.54% | 574,554 |
| Aug 13, 2025 | 103.49 | 103.49 | 100.17 | 101.00 | 100.84 | -0.04% | 331,612 |
| Aug 12, 2025 | 98.09 | 102.99 | 98.09 | 101.04 | 100.88 | -0.46% | 538,346 |
| Aug 11, 2025 | 102.45 | 103.55 | 100.00 | 101.51 | 101.35 | -0.92% | 412,970 |
| Aug 8, 2025 | 103.25 | 103.79 | 101.50 | 102.45 | 102.29 | -0.45% | 327,279 |
| Aug 7, 2025 | 106.96 | 106.96 | 101.70 | 102.91 | 102.75 | -3.86% | 706,269 |
| Aug 6, 2025 | 108.50 | 108.70 | 106.02 | 107.04 | 106.87 | -0.50% | 711,140 |
| Aug 5, 2025 | 108.69 | 108.69 | 105.83 | 107.58 | 107.41 | 0.57% | 709,913 |
| Aug 4, 2025 | 107.51 | 109.19 | 106.57 | 106.97 | 106.80 | -0.73% | 552,299 |
| Aug 1, 2025 | 110.56 | 111.34 | 106.80 | 107.76 | 107.59 | -2.53% | 607,450 |
| Jul 31, 2025 | 110.00 | 112.62 | 108.60 | 110.56 | 110.39 | -0.58% | 1,363,577 |
| Jul 30, 2025 | 109.54 | 111.95 | 107.70 | 111.20 | 111.03 | 1.52% | 1,825,009 |
| Jul 29, 2025 | 108.75 | 111.44 | 106.51 | 109.54 | 109.37 | 0.73% | 2,250,421 |