NSE:RAJOOENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	55.30	56.84	54.31	55.44	55.44	1.24%	388,340
Jun 18, 2026	55.05	55.75	54.10	54.76	54.76	-0.31%	261,598
Jun 17, 2026	54.69	55.35	54.00	54.93	54.93	0.44%	284,423
Jun 16, 2026	55.03	55.90	54.10	54.69	54.69	-0.62%	223,839
Jun 15, 2026	55.70	56.69	54.75	55.03	55.03	1.08%	400,032
Jun 12, 2026	53.25	55.00	52.40	54.44	54.44	2.23%	335,196
Jun 11, 2026	53.50	54.11	53.00	53.25	53.25	-0.91%	163,999
Jun 10, 2026	54.87	56.23	52.85	53.74	53.74	1.00%	438,970
Jun 9, 2026	53.00	54.70	52.99	53.21	53.21	0.64%	220,777
Jun 8, 2026	54.21	54.21	52.52	52.87	52.87	-2.49%	226,561
Jun 5, 2026	54.20	55.50	54.00	54.22	54.22	0.33%	168,372
Jun 4, 2026	54.50	55.49	53.90	54.04	54.04	-1.62%	202,095
Jun 3, 2026	55.27	56.57	54.01	54.93	54.93	0.88%	343,876
Jun 2, 2026	54.00	55.33	52.98	54.45	54.45	0.74%	190,599
Jun 1, 2026	56.15	56.15	54.00	54.05	54.05	-1.83%	222,530
May 29, 2026	56.38	56.97	54.49	55.06	55.06	-2.34%	349,507
May 27, 2026	57.35	57.35	56.00	56.38	56.38	-1.69%	188,182
May 26, 2026	58.00	58.29	57.03	57.35	57.35	-0.90%	168,383
May 25, 2026	54.31	58.40	54.31	57.87	57.87	5.18%	433,364
May 22, 2026	55.70	55.70	55.00	55.02	55.02	-0.78%	109,508
May 21, 2026	55.00	55.72	54.76	55.45	55.45	1.46%	161,349
May 20, 2026	54.49	55.00	53.91	54.65	54.65	-0.04%	139,234
May 19, 2026	54.65	55.49	53.86	54.67	54.67	1.39%	164,268
May 18, 2026	55.11	55.75	53.25	53.92	53.92	-3.75%	311,125
May 15, 2026	56.58	57.68	55.64	56.02	56.02	-1.37%	221,204
May 14, 2026	57.03	57.90	56.03	56.80	56.80	-0.18%	267,592
May 13, 2026	56.45	58.48	56.45	56.90	56.90	-0.54%	251,645
May 12, 2026	57.50	58.70	56.94	57.21	57.21	-2.69%	312,480
May 11, 2026	60.87	60.87	56.67	58.79	58.79	-4.48%	468,033
May 8, 2026	59.89	63.00	59.06	61.55	61.55	3.41%	931,552
May 7, 2026	59.90	60.00	59.00	59.52	59.52	1.16%	427,809
May 6, 2026	56.40	59.89	56.00	58.84	58.84	4.90%	628,106
May 5, 2026	56.70	56.95	55.30	56.09	56.09	-1.08%	324,708
May 4, 2026	58.05	58.80	55.50	56.70	56.70	-2.12%	580,791
Apr 30, 2026	58.47	60.88	57.16	57.93	57.93	-2.90%	1,171,308
Apr 29, 2026	61.51	62.23	58.41	59.66	59.66	-15.87%	5,691,146
Apr 28, 2026	72.31	73.11	70.50	70.91	70.91	-0.46%	435,643
Apr 27, 2026	72.14	72.60	69.75	71.24	71.24	0.24%	896,603
Apr 24, 2026	73.04	74.59	70.06	71.07	71.07	-1.36%	1,012,730
Apr 23, 2026	68.00	74.75	68.00	72.05	72.05	6.38%	3,107,802
Apr 22, 2026	65.83	67.90	65.26	67.73	67.73	2.89%	534,559
Apr 21, 2026	65.38	67.40	65.20	65.83	65.83	0.69%	355,527
Apr 20, 2026	67.90	68.44	65.00	65.38	65.38	-3.28%	593,721
Apr 17, 2026	66.16	69.23	66.16	67.60	67.60	2.19%	616,582
Apr 16, 2026	64.80	67.00	64.79	66.15	66.15	1.58%	472,068
Apr 15, 2026	63.95	66.18	62.40	65.12	65.12	3.86%	686,040
Apr 13, 2026	60.46	63.50	60.46	62.70	62.70	-0.87%	827,571
Apr 10, 2026	63.00	63.88	61.61	63.25	63.25	3.13%	569,188
Apr 9, 2026	61.51	63.44	59.89	61.33	61.33	-1.27%	999,936
Apr 8, 2026	59.30	63.90	57.05	62.12	62.12	9.21%	1,644,721