NSE:RAJRATAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	472.50	544.00	472.50	509.90	509.90	5.44%	2,517,200
Jul 20, 2026	483.00	495.00	476.00	483.60	483.60	-0.46%	96,740
Jul 17, 2026	500.00	503.35	472.00	485.85	485.85	-1.63%	126,970
Jul 16, 2026	488.00	515.00	480.80	495.90	493.90	2.21%	348,618
Jul 15, 2026	477.50	489.00	468.60	485.20	483.24	1.69%	75,043
Jul 14, 2026	481.00	484.70	471.75	477.15	475.23	-0.76%	54,044
Jul 13, 2026	482.00	495.45	478.00	480.80	478.86	-0.26%	116,736
Jul 10, 2026	470.00	492.95	468.90	482.05	480.11	3.50%	93,826
Jul 9, 2026	468.10	478.00	460.20	465.75	463.87	0.18%	87,020
Jul 8, 2026	479.40	493.70	458.80	464.90	463.03	-3.02%	161,204
Jul 7, 2026	467.25	492.70	463.60	479.40	477.47	2.60%	187,612
Jul 6, 2026	456.35	479.00	450.55	467.25	465.37	3.13%	114,361
Jul 3, 2026	457.00	467.00	450.00	453.05	451.22	-0.04%	51,692
Jul 2, 2026	450.70	458.00	442.55	453.25	451.42	1.00%	55,917
Jul 1, 2026	436.15	452.55	436.15	448.75	446.94	1.67%	50,511
Jun 30, 2026	433.50	444.55	426.85	441.40	439.62	1.71%	46,816
Jun 29, 2026	435.65	444.45	430.80	434.00	432.25	0.12%	34,383
Jun 25, 2026	443.00	446.00	432.00	433.50	431.75	-2.25%	62,122
Jun 24, 2026	452.15	452.95	440.05	443.50	441.71	-1.43%	30,349
Jun 23, 2026	464.85	469.10	447.10	449.95	448.14	-3.03%	41,657
Jun 22, 2026	459.60	470.00	451.85	464.00	462.13	3.43%	102,964
Jun 19, 2026	454.50	459.25	446.25	448.60	446.79	-1.32%	54,525
Jun 18, 2026	454.70	461.00	451.05	454.60	452.77	0.14%	34,882
Jun 17, 2026	452.70	460.00	452.00	453.95	452.12	0.28%	29,279
Jun 16, 2026	456.90	462.95	448.00	452.70	450.87	-0.69%	56,406
Jun 15, 2026	465.00	468.95	453.65	455.85	454.01	-0.73%	63,168
Jun 12, 2026	436.00	465.90	436.00	459.20	457.35	4.96%	155,486
Jun 11, 2026	440.70	448.30	435.00	437.50	435.74	-0.89%	64,454
Jun 10, 2026	446.10	473.95	434.50	441.45	439.67	-0.93%	160,653
Jun 9, 2026	432.55	448.50	426.55	445.60	443.80	4.25%	105,839
Jun 8, 2026	416.00	438.40	416.00	427.45	425.73	-1.09%	62,595
Jun 5, 2026	434.00	443.95	429.15	432.15	430.41	0.93%	81,406
Jun 4, 2026	410.00	435.00	410.00	428.15	426.42	3.76%	74,362
Jun 3, 2026	411.15	419.30	406.20	412.65	410.99	-0.64%	24,070
Jun 2, 2026	411.50	416.50	408.55	415.30	413.63	0.34%	18,755
Jun 1, 2026	410.85	418.90	410.05	413.90	412.23	0.77%	33,423
May 29, 2026	425.00	425.00	405.05	410.75	409.09	-2.42%	48,852
May 27, 2026	418.00	425.50	415.25	420.95	419.25	1.41%	45,067
May 26, 2026	423.25	428.20	413.10	415.10	413.43	-1.93%	45,430
May 25, 2026	421.85	426.00	414.60	423.25	421.54	2.94%	58,188
May 22, 2026	414.00	415.35	408.00	411.15	409.49	0.06%	42,141
May 21, 2026	412.30	419.00	408.20	410.90	409.24	0.17%	57,418
May 20, 2026	406.00	416.50	405.10	410.20	408.55	0.02%	51,595
May 19, 2026	401.30	411.90	398.70	410.10	408.45	2.94%	61,177
May 18, 2026	406.00	407.05	395.00	398.40	396.79	-3.56%	95,825
May 15, 2026	415.20	423.55	408.25	413.10	411.43	0.49%	51,419
May 14, 2026	418.00	421.25	409.60	411.10	409.44	-1.20%	41,499
May 13, 2026	411.60	419.85	405.00	416.10	414.42	2.48%	41,253
May 12, 2026	423.00	433.20	403.00	406.05	404.41	-5.04%	122,957
May 11, 2026	446.20	446.25	424.10	427.60	425.88	-4.17%	83,644