NSE:RAJOOENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	55.44	58.08	54.85	56.88	56.88	1.73%	958,824
Apr 6, 2026	53.50	56.45	52.29	55.91	55.91	4.92%	1,025,348
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