Rajoo Engineers Limited (NSE:RAJOOENG)
India · Delayed Price · Currency is INR 54.33
-0.92 (-1.67%)
Sep 24, 2026, 12:53 PM IST
NSE:RAJOOENG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.70 | 55.70 | 53.56 | 54.99 | - | -0.47% | 91,866 |
| Sep 23, 2026 | 55.30 | 55.80 | 54.20 | 55.25 | 55.25 | 1.73% | 236,357 |
| Sep 22, 2026 | 54.63 | 55.50 | 53.57 | 54.31 | 54.31 | -1.39% | 133,368 |
| Sep 21, 2026 | 54.00 | 55.59 | 51.00 | 55.23 | 55.07 | 4.23% | 578,023 |
| Sep 18, 2026 | 53.98 | 54.18 | 51.30 | 52.99 | 52.84 | -0.58% | 145,991 |
| Sep 17, 2026 | 52.00 | 54.20 | 51.27 | 53.30 | 53.15 | 1.99% | 196,521 |
| Sep 16, 2026 | 54.99 | 54.99 | 51.27 | 52.26 | 52.11 | -3.15% | 169,408 |
| Sep 15, 2026 | 55.19 | 56.10 | 53.30 | 53.96 | 53.81 | -2.23% | 169,325 |
| Sep 11, 2026 | 54.89 | 56.15 | 52.63 | 55.19 | 55.03 | 0.55% | 253,434 |
| Sep 10, 2026 | 55.79 | 57.00 | 54.15 | 54.89 | 54.73 | -1.81% | 176,989 |
| Sep 9, 2026 | 53.70 | 56.35 | 52.05 | 55.90 | 55.74 | 4.10% | 449,747 |
| Sep 8, 2026 | 56.00 | 56.80 | 52.00 | 53.70 | 53.55 | -0.85% | 403,364 |
| Sep 7, 2026 | 52.98 | 54.16 | 52.00 | 54.16 | 54.01 | 4.98% | 496,256 |
| Sep 4, 2026 | 49.62 | 51.59 | 49.00 | 51.59 | 51.44 | 4.99% | 412,844 |
| Sep 3, 2026 | 49.00 | 49.50 | 47.65 | 49.14 | 49.00 | 0.97% | 164,514 |
| Sep 2, 2026 | 49.44 | 49.44 | 48.06 | 48.67 | 48.53 | -1.58% | 79,982 |
| Sep 1, 2026 | 47.68 | 49.80 | 46.51 | 49.45 | 49.31 | 2.83% | 365,942 |
| Aug 31, 2026 | 49.31 | 51.00 | 46.85 | 48.09 | 47.95 | -2.39% | 352,322 |
| Aug 28, 2026 | 49.49 | 50.00 | 49.10 | 49.27 | 49.13 | -0.44% | 90,221 |
| Aug 27, 2026 | 50.00 | 50.29 | 49.21 | 49.49 | 49.35 | 0.20% | 86,940 |
| Aug 26, 2026 | 50.00 | 50.39 | 49.12 | 49.39 | 49.25 | -0.28% | 100,060 |
| Aug 25, 2026 | 50.25 | 50.25 | 49.01 | 49.53 | 49.39 | -0.80% | 109,323 |
| Aug 24, 2026 | 50.93 | 50.93 | 49.50 | 49.93 | 49.79 | -0.85% | 157,471 |
| Aug 21, 2026 | 50.45 | 51.00 | 49.30 | 50.36 | 50.22 | 0.20% | 186,264 |
| Aug 20, 2026 | 50.98 | 51.11 | 49.75 | 50.26 | 50.12 | -1.41% | 193,291 |
| Aug 19, 2026 | 51.34 | 51.50 | 50.11 | 50.98 | 50.84 | 0.22% | 125,916 |
| Aug 18, 2026 | 50.50 | 51.48 | 49.00 | 50.87 | 50.73 | 1.40% | 175,251 |
| Aug 17, 2026 | 51.25 | 51.25 | 49.03 | 50.17 | 50.03 | -1.59% | 135,875 |
| Aug 14, 2026 | 51.20 | 51.20 | 50.10 | 50.98 | 50.84 | 0.18% | 66,303 |
| Aug 13, 2026 | 51.49 | 51.49 | 50.10 | 50.89 | 50.75 | 0.49% | 110,166 |
| Aug 12, 2026 | 51.23 | 51.89 | 50.11 | 50.64 | 50.50 | -1.13% | 83,467 |
| Aug 11, 2026 | 51.90 | 51.90 | 51.10 | 51.22 | 51.08 | -0.54% | 58,107 |
| Aug 10, 2026 | 52.50 | 52.50 | 51.18 | 51.50 | 51.35 | -0.35% | 94,860 |
| Aug 7, 2026 | 51.31 | 52.35 | 51.06 | 51.68 | 51.53 | -0.31% | 120,514 |
| Aug 6, 2026 | 51.10 | 52.50 | 51.10 | 51.84 | 51.69 | 1.47% | 133,632 |
| Aug 5, 2026 | 51.90 | 51.90 | 51.00 | 51.09 | 50.95 | -0.74% | 118,974 |
| Aug 4, 2026 | 52.10 | 52.85 | 51.05 | 51.47 | 51.32 | -1.87% | 178,461 |
| Aug 3, 2026 | 52.60 | 53.60 | 52.07 | 52.45 | 52.30 | -0.40% | 189,033 |
| Jul 31, 2026 | 51.30 | 52.97 | 51.30 | 52.66 | 52.51 | 1.76% | 88,714 |
| Jul 30, 2026 | 51.02 | 52.78 | 51.02 | 51.75 | 51.60 | -0.82% | 90,922 |
| Jul 29, 2026 | 52.20 | 52.98 | 51.07 | 52.18 | 52.03 | 0.10% | 204,350 |
| Jul 28, 2026 | 54.00 | 54.95 | 51.65 | 52.13 | 51.98 | -3.78% | 170,565 |
| Jul 27, 2026 | 54.97 | 56.00 | 54.00 | 54.18 | 54.03 | -0.31% | 148,000 |
| Jul 24, 2026 | 54.00 | 55.08 | 52.85 | 54.35 | 54.20 | -1.33% | 195,232 |
| Jul 23, 2026 | 59.09 | 59.09 | 54.37 | 55.08 | 54.92 | -2.15% | 652,633 |
| Jul 22, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.13 | 5.00% | 227,426 |
| Jul 21, 2026 | 53.40 | 53.61 | 52.40 | 53.61 | 53.46 | 4.99% | 262,698 |
| Jul 20, 2026 | 50.19 | 51.85 | 49.50 | 51.06 | 50.92 | 1.73% | 212,993 |
| Jul 17, 2026 | 49.99 | 50.85 | 49.50 | 50.19 | 50.05 | 0.50% | 184,645 |
| Jul 16, 2026 | 50.25 | 50.87 | 49.50 | 49.94 | 49.80 | -0.62% | 91,337 |