Rajoo Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	64.95	69.47	63.85	68.39	68.39	5.30%	1,690,594
Jan 16, 2026	65.12	67.10	64.60	64.95	64.95	-0.05%	845,593
Jan 14, 2026	65.77	67.03	64.08	64.98	64.98	-1.83%	670,027
Jan 13, 2026	68.00	68.88	65.42	66.19	66.19	-2.63%	907,827
Jan 12, 2026	68.10	68.95	65.13	67.98	67.98	0.03%	1,677,810
Jan 9, 2026	71.90	71.92	66.60	67.96	67.96	-5.47%	1,780,192
Jan 8, 2026	74.25	75.22	71.00	71.89	71.89	-4.17%	2,123,854
Jan 7, 2026	79.19	80.40	72.25	75.02	75.02	-3.45%	7,121,997
Jan 6, 2026	70.00	81.00	69.30	77.70	77.70	11.64%	29,785,190
Jan 5, 2026	65.50	72.80	64.94	69.60	69.60	8.04%	6,998,248
Jan 2, 2026	63.20	65.25	62.30	64.42	64.42	1.62%	788,816
Jan 1, 2026	63.59	65.38	63.00	63.39	63.39	-1.28%	478,693
Dec 31, 2025	63.48	64.71	62.53	64.21	64.21	1.45%	529,438
Dec 30, 2025	64.50	64.50	62.40	63.29	63.29	-0.95%	561,095
Dec 29, 2025	62.17	65.33	62.00	63.90	63.90	3.43%	1,337,290
Dec 26, 2025	62.38	65.00	60.27	61.78	61.78	-0.61%	1,959,728
Dec 24, 2025	63.99	64.03	61.95	62.16	62.16	-2.37%	811,434
Dec 23, 2025	64.92	66.00	63.00	63.67	63.67	-1.13%	804,021
Dec 22, 2025	65.63	66.91	64.00	64.40	64.40	-1.09%	1,042,957
Dec 19, 2025	64.86	67.30	64.12	65.11	65.11	1.18%	603,298
Dec 18, 2025	65.81	65.89	63.83	64.35	64.35	-2.22%	397,305
Dec 17, 2025	65.60	68.25	65.08	65.81	65.81	-0.12%	696,099
Dec 16, 2025	67.00	68.34	65.51	65.89	65.89	-2.86%	590,863
Dec 15, 2025	63.47	71.43	61.80	67.83	67.83	6.87%	3,386,558
Dec 12, 2025	65.20	65.93	63.00	63.47	63.47	-2.16%	535,219
Dec 11, 2025	64.64	65.33	63.63	64.87	64.87	0.86%	299,174
Dec 10, 2025	66.51	67.00	64.11	64.32	64.32	-2.55%	457,041
Dec 9, 2025	65.95	67.47	64.18	66.00	66.00	-0.92%	1,013,953