NSE:RAJOOENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	56.75	58.25	56.00	56.29	56.29	-0.72%	222,973
Nov 9, 2026	57.00	57.81	55.50	56.70	56.70	-0.28%	173,680
Nov 8, 2026	55.42	57.19	55.00	56.86	56.86	2.60%	221,440
Nov 6, 2026	55.89	56.36	54.26	55.42	55.42	-0.09%	228,336
Nov 5, 2026	56.90	57.90	55.05	55.47	55.47	-1.47%	186,807
Nov 4, 2026	55.48	56.90	54.26	56.30	56.30	1.48%	195,099
Nov 3, 2026	53.70	56.50	53.06	55.48	55.48	4.09%	517,307
Nov 2, 2026	52.00	54.13	50.62	53.30	53.30	1.91%	281,759
Oct 30, 2026	51.99	53.88	50.69	52.30	52.30	0.60%	304,643
Oct 29, 2026	52.80	53.40	51.50	51.99	51.99	0.10%	241,413
Oct 28, 2026	51.90	52.71	50.98	51.94	51.94	0.08%	213,233
Oct 27, 2026	51.66	53.09	50.27	51.90	51.90	-0.23%	461,511
Oct 26, 2026	51.40	52.84	48.59	52.02	52.02	-9.42%	1,433,205
Oct 23, 2026	55.50	59.50	54.20	57.43	57.43	0.10%	670,650
Oct 22, 2026	55.05	57.80	53.89	57.37	57.37	1.79%	400,581
Oct 21, 2026	59.50	59.51	53.51	56.36	56.36	-5.99%	753,769
Oct 19, 2026	60.06	60.50	56.89	59.95	59.95	-0.18%	594,947
Oct 16, 2026	58.50	61.27	58.00	60.06	60.06	2.65%	348,459
Oct 15, 2026	61.00	61.55	57.00	58.51	58.51	-3.89%	452,261
Oct 14, 2026	61.24	62.40	60.21	60.88	60.88	-0.43%	315,542
Oct 13, 2026	62.94	62.94	60.00	61.14	61.14	-1.70%	383,548
Oct 12, 2026	60.80	63.23	59.96	62.20	62.20	4.63%	819,727
Oct 9, 2026	60.02	60.99	57.50	59.45	59.45	-0.78%	939,402
Oct 8, 2026	63.90	66.50	58.80	59.92	59.92	-3.93%	2,689,885
Oct 7, 2026	57.74	62.90	56.76	62.37	62.37	9.52%	2,912,369
Oct 6, 2026	55.40	57.50	54.11	56.95	56.95	3.60%	838,914
Oct 5, 2026	54.95	56.25	53.57	54.97	54.97	3.31%	581,746
Oct 1, 2026	52.62	54.50	52.25	53.21	53.21	-0.41%	194,043
Sep 30, 2026	53.32	54.50	52.61	53.43	53.43	0.21%	208,140
Sep 29, 2026	53.89	54.40	52.80	53.32	53.32	-0.67%	110,899
Sep 28, 2026	53.49	55.00	52.17	53.68	53.68	1.13%	275,473
Sep 25, 2026	54.12	54.95	52.10	53.08	53.08	-3.16%	273,965
Sep 24, 2026	55.70	55.70	53.20	54.81	54.81	-0.80%	214,508
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