NSE:RAJOOENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	53.45	53.46	53.30	53.46	53.46	4.99%	14,838
Jul 20, 2026	50.00	51.50	48.12	50.92	50.92	1.72%	31,716
Jul 17, 2026	48.85	51.00	48.85	50.06	50.06	-0.02%	26,230
Jul 16, 2026	50.93	51.00	49.70	50.07	50.07	-	8,535
Jul 15, 2026	50.05	50.90	49.00	50.07	50.07	0.04%	32,056
Jul 14, 2026	51.09	51.09	49.52	50.05	50.05	-0.20%	14,467
Jul 13, 2026	50.00	50.90	50.00	50.15	50.15	-0.06%	18,582
Jul 10, 2026	50.92	50.92	49.55	50.18	50.18	0.30%	23,797
Jul 9, 2026	50.10	51.29	49.11	50.03	50.03	-0.08%	17,583
Jul 8, 2026	51.48	51.70	49.10	50.07	50.07	-0.30%	30,552
Jul 7, 2026	50.71	50.87	49.80	50.22	50.22	-1.66%	26,551
Jul 6, 2026	52.99	52.99	49.86	51.07	51.07	-2.69%	48,088
Jul 3, 2026	51.40	53.25	51.40	52.48	52.48	0.06%	28,729
Jul 2, 2026	52.00	53.77	50.50	52.45	52.45	1.24%	24,055
Jul 1, 2026	52.10	53.45	51.50	51.81	51.81	-1.73%	38,284
Jun 30, 2026	52.00	54.08	51.85	52.72	52.72	-0.53%	59,886
Jun 29, 2026	54.49	54.49	52.72	53.00	53.00	-2.50%	121,090
Jun 25, 2026	56.28	56.28	54.00	54.36	54.36	-3.14%	19,741
Jun 24, 2026	57.67	57.67	55.33	56.12	56.12	-0.74%	15,970
Jun 23, 2026	56.50	59.20	56.23	56.54	56.54	0.59%	116,628
Jun 22, 2026	55.80	56.61	55.13	56.21	56.21	1.52%	27,367
Jun 19, 2026	55.79	56.60	54.23	55.37	55.37	1.37%	50,851
Jun 18, 2026	56.00	56.01	54.35	54.62	54.62	-0.51%	14,038
Jun 17, 2026	54.76	55.31	54.05	54.90	54.90	0.11%	29,086
Jun 16, 2026	55.60	56.13	54.24	54.84	54.84	-0.31%	25,651
Jun 15, 2026	56.00	56.55	54.74	55.01	55.01	1.95%	37,633
Jun 12, 2026	56.60	56.60	52.85	53.96	53.96	1.58%	20,874
Jun 11, 2026	54.07	54.07	53.00	53.12	53.12	-0.95%	21,113
Jun 10, 2026	53.60	56.21	53.48	53.63	53.63	0.62%	78,150
Jun 9, 2026	55.00	55.00	52.85	53.30	53.30	0.76%	32,729
Jun 8, 2026	54.15	54.15	52.70	52.90	52.90	-2.52%	30,952
Jun 5, 2026	54.00	55.33	54.00	54.27	54.27	0.39%	19,023
Jun 4, 2026	54.51	55.58	53.84	54.06	54.06	-1.58%	36,150
Jun 3, 2026	52.00	56.59	52.00	54.93	54.93	0.57%	34,178
Jun 2, 2026	52.70	55.25	52.70	54.62	54.62	0.22%	21,608
Jun 1, 2026	55.09	55.53	54.00	54.50	54.50	-1.46%	29,476
May 29, 2026	56.01	56.96	54.50	55.31	55.31	-2.05%	34,503
May 27, 2026	57.02	57.20	56.15	56.47	56.47	-1.67%	38,021
May 26, 2026	59.00	59.01	57.30	57.43	57.43	-0.54%	30,805
May 25, 2026	54.00	58.30	54.00	57.74	57.74	4.94%	65,338
May 22, 2026	55.21	55.68	54.87	55.02	55.02	-0.97%	25,096
May 21, 2026	55.30	55.86	54.87	55.56	55.56	1.72%	15,810
May 20, 2026	55.00	55.00	54.20	54.62	54.62	-0.04%	9,800
May 19, 2026	57.00	57.00	54.00	54.64	54.64	1.26%	21,052
May 18, 2026	56.00	56.01	53.18	53.96	53.96	-3.54%	25,371
May 15, 2026	55.75	57.30	55.75	55.94	55.94	-1.60%	36,638
May 14, 2026	59.00	59.00	56.02	56.85	56.85	-0.07%	18,930
May 13, 2026	57.00	58.99	56.76	56.89	56.89	-0.54%	28,945
May 12, 2026	57.12	58.62	57.00	57.20	57.20	-2.57%	21,884
May 11, 2026	61.49	61.49	57.32	58.71	58.71	-4.97%	49,290