NSE:RAJOOENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.15	54.04	49.15	53.29	53.29	2.23%	894,028
Apr 1, 2026	48.00	52.70	48.00	52.13	52.13	11.68%	1,115,754
Mar 30, 2026	50.71	50.71	46.00	46.68	46.68	-8.13%	1,755,113
Mar 27, 2026	53.59	54.82	50.50	50.81	50.81	-6.62%	1,157,573
Mar 25, 2026	51.00	55.85	50.70	54.41	54.41	7.04%	1,700,380
Mar 24, 2026	52.10	53.47	50.49	50.83	50.83	-0.97%	1,112,195
Mar 23, 2026	54.95	55.86	51.00	51.33	51.33	-8.16%	767,266
Mar 20, 2026	56.00	57.20	55.56	55.89	55.89	-0.20%	642,318
Mar 19, 2026	57.00	58.48	55.80	56.00	56.00	-3.31%	417,503
Mar 18, 2026	57.25	59.00	56.74	57.92	57.92	2.10%	456,900
Mar 17, 2026	57.90	57.90	56.44	56.73	56.73	-0.93%	332,648
Mar 16, 2026	57.27	57.80	55.04	57.26	57.26	-0.02%	565,248
Mar 13, 2026	60.00	60.00	56.12	57.27	57.27	-4.95%	707,795
Mar 12, 2026	59.99	60.98	58.00	60.25	60.25	0.12%	495,829
Mar 11, 2026	60.86	62.34	59.30	60.18	60.18	0.07%	1,234,572
Mar 10, 2026	59.90	61.00	58.75	60.14	60.14	2.09%	449,552
Mar 9, 2026	59.67	60.95	58.69	58.91	58.91	-3.99%	385,717
Mar 6, 2026	59.78	62.34	59.58	61.36	61.36	2.64%	502,928
Mar 5, 2026	58.41	60.00	58.01	59.78	59.78	2.21%	365,116
Mar 4, 2026	59.10	59.99	57.76	58.49	58.49	-3.10%	505,631
Mar 2, 2026	60.00	61.27	59.22	60.36	60.36	-3.41%	666,135
Feb 27, 2026	63.06	63.49	61.57	62.49	62.49	-0.90%	229,796
Feb 26, 2026	63.34	63.99	62.51	63.06	63.06	-0.43%	244,206
Feb 25, 2026	62.01	64.60	62.01	63.33	63.33	2.13%	526,063
Feb 24, 2026	63.00	63.00	61.23	62.01	62.01	-0.19%	357,518
Feb 23, 2026	63.30	64.04	61.80	62.13	62.13	-1.49%	395,443
Feb 20, 2026	63.31	63.84	62.55	63.07	63.07	-0.85%	355,105
Feb 19, 2026	65.02	65.72	63.30	63.61	63.61	-2.47%	446,777
Feb 18, 2026	66.50	66.88	65.05	65.22	65.22	-2.00%	310,190
Feb 17, 2026	64.90	66.99	64.51	66.55	66.55	2.62%	448,466
Feb 16, 2026	64.90	65.45	62.62	64.85	64.85	1.60%	523,173
Feb 13, 2026	65.50	65.50	63.29	63.83	63.83	-3.05%	406,281
Feb 12, 2026	66.00	66.70	65.12	65.84	65.84	-0.69%	407,991
Feb 11, 2026	67.66	67.90	65.32	66.30	66.30	-0.97%	587,222
Feb 10, 2026	67.09	68.64	66.50	66.95	66.95	-0.22%	390,911
Feb 9, 2026	65.66	68.50	65.10	67.10	67.10	2.73%	892,226
Feb 6, 2026	65.00	66.00	63.52	65.32	65.32	-0.24%	528,766
Feb 5, 2026	67.20	67.20	63.54	65.48	65.48	-1.81%	627,441
Feb 4, 2026	63.98	67.00	62.76	66.69	66.69	4.60%	751,455
Feb 3, 2026	62.10	64.81	60.96	63.76	63.76	6.82%	1,058,644
Feb 2, 2026	61.14	61.14	58.68	59.69	59.69	-1.58%	739,858
Feb 1, 2026	62.80	64.07	59.90	60.65	60.65	-4.17%	748,930
Jan 30, 2026	62.24	63.82	61.50	63.29	63.29	1.69%	879,943
Jan 29, 2026	64.18	64.99	61.50	62.24	62.24	-3.02%	809,568
Jan 28, 2026	65.10	65.30	63.50	64.18	64.18	0.45%	619,977
Jan 27, 2026	64.92	65.65	62.36	63.89	63.89	-1.08%	691,002
Jan 23, 2026	67.22	67.49	63.90	64.59	64.59	-3.44%	629,316
Jan 22, 2026	67.23	67.86	65.57	66.89	66.89	1.23%	742,717
Jan 21, 2026	68.65	69.64	64.50	66.08	66.08	-5.13%	1,751,637
Jan 20, 2026	69.12	73.80	65.46	69.65	69.65	1.84%	4,550,087