NSE:RAJRATAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	464.85	469.10	447.10	449.95	449.95	-3.03%	41,657
Jun 22, 2026	459.60	470.00	451.85	464.00	464.00	3.43%	102,964
Jun 19, 2026	454.50	459.25	446.25	448.60	448.60	-1.32%	54,525
Jun 18, 2026	454.70	461.00	451.05	454.60	454.60	0.14%	34,882
Jun 17, 2026	452.70	460.00	452.00	453.95	453.95	0.28%	29,279
Jun 16, 2026	456.90	462.95	448.00	452.70	452.70	-0.69%	56,406
Jun 15, 2026	465.00	468.95	453.65	455.85	455.85	-0.73%	63,168
Jun 12, 2026	436.00	465.90	436.00	459.20	459.20	4.96%	155,486
Jun 11, 2026	440.70	448.30	435.00	437.50	437.50	-0.89%	64,454
Jun 10, 2026	446.10	473.95	434.50	441.45	441.45	-0.93%	160,653
Jun 9, 2026	432.55	448.50	426.55	445.60	445.60	4.25%	105,839
Jun 8, 2026	416.00	438.40	416.00	427.45	427.45	-1.09%	62,595
Jun 5, 2026	434.00	443.95	429.15	432.15	432.15	0.93%	81,406
Jun 4, 2026	410.00	435.00	410.00	428.15	428.15	3.76%	74,362
Jun 3, 2026	411.15	419.30	406.20	412.65	412.65	-0.64%	24,070
Jun 2, 2026	411.50	416.50	408.55	415.30	415.30	0.34%	18,755
Jun 1, 2026	410.85	418.90	410.05	413.90	413.90	0.77%	33,423
May 29, 2026	425.00	425.00	405.05	410.75	410.75	-2.42%	48,852
May 27, 2026	418.00	425.50	415.25	420.95	420.95	1.41%	45,067
May 26, 2026	423.25	428.20	413.10	415.10	415.10	-1.93%	45,430
May 25, 2026	421.85	426.00	414.60	423.25	423.25	2.94%	58,188
May 22, 2026	414.00	415.35	408.00	411.15	411.15	0.06%	42,141
May 21, 2026	412.30	419.00	408.20	410.90	410.90	0.17%	57,418
May 20, 2026	406.00	416.50	405.10	410.20	410.20	0.02%	51,595
May 19, 2026	401.30	411.90	398.70	410.10	410.10	2.94%	61,177
May 18, 2026	406.00	407.05	395.00	398.40	398.40	-3.56%	95,825
May 15, 2026	415.20	423.55	408.25	413.10	413.10	0.49%	51,419
May 14, 2026	418.00	421.25	409.60	411.10	411.10	-1.20%	41,499
May 13, 2026	411.60	419.85	405.00	416.10	416.10	2.48%	41,253
May 12, 2026	423.00	433.20	403.00	406.05	406.05	-5.04%	122,957
May 11, 2026	446.20	446.25	424.10	427.60	427.60	-4.17%	83,644
May 8, 2026	455.00	460.80	445.00	446.20	446.20	-1.22%	64,197
May 7, 2026	449.00	464.75	445.40	451.70	451.70	0.98%	114,199
May 6, 2026	448.00	449.35	439.40	447.30	447.30	0.48%	47,927
May 5, 2026	447.65	452.40	441.95	445.15	445.15	-0.56%	48,655
May 4, 2026	446.70	452.00	443.75	447.65	447.65	0.74%	68,281
Apr 30, 2026	437.50	445.50	429.25	444.35	444.35	1.35%	70,444
Apr 29, 2026	445.00	449.80	435.10	438.45	438.45	-0.24%	76,290
Apr 28, 2026	438.00	455.00	435.75	439.50	439.50	0.47%	152,273
Apr 27, 2026	418.00	442.00	418.00	437.45	437.45	4.39%	139,254
Apr 24, 2026	425.00	429.70	403.65	419.05	419.05	-0.31%	175,743
Apr 23, 2026	418.00	424.60	411.00	420.35	420.35	0.91%	153,313
Apr 22, 2026	412.00	428.95	401.55	416.55	416.55	-5.10%	482,376
Apr 21, 2026	444.00	450.00	436.00	438.95	438.95	0.80%	240,781
Apr 20, 2026	434.95	449.90	426.05	435.45	435.45	1.41%	167,806
Apr 17, 2026	420.00	436.90	417.00	429.40	429.40	1.73%	118,118
Apr 16, 2026	422.90	426.10	414.50	422.10	422.10	0.52%	66,985
Apr 15, 2026	413.00	424.00	412.00	419.90	419.90	3.76%	82,586
Apr 13, 2026	387.00	411.90	385.00	404.70	404.70	0.99%	78,922
Apr 10, 2026	390.15	416.00	390.15	400.75	400.75	3.22%	140,525