NSE:RAJRATAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	391.60	402.00	386.00	388.25	388.25	-0.86%	51,968
Apr 8, 2026	400.95	400.95	381.00	391.60	391.60	5.85%	82,540
Apr 7, 2026	373.00	381.00	367.30	369.95	369.95	0.04%	58,327
Apr 6, 2026	365.00	375.60	365.00	369.80	369.80	-0.42%	80,121
Apr 2, 2026	365.90	374.40	350.05	371.35	371.35	2.43%	87,712
Apr 1, 2026	343.00	370.65	340.00	362.55	362.55	9.91%	101,141
Mar 30, 2026	344.05	348.40	323.90	329.85	329.85	-5.38%	138,540
Mar 27, 2026	363.85	368.10	345.00	348.60	348.60	-5.69%	175,440
Mar 25, 2026	354.00	381.30	354.00	369.65	369.65	3.79%	98,851
Mar 24, 2026	359.90	360.90	348.50	356.15	356.15	2.58%	70,822
Mar 23, 2026	365.00	365.00	341.60	347.20	347.20	-6.33%	80,002
Mar 20, 2026	373.90	385.00	369.75	370.65	370.65	0.09%	53,092
Mar 19, 2026	380.00	383.50	366.00	370.30	370.30	-4.64%	58,004
Mar 18, 2026	370.15	399.15	370.15	388.30	388.30	3.53%	109,502
Mar 17, 2026	368.00	378.25	363.00	375.05	375.05	2.15%	66,045
Mar 16, 2026	368.00	378.65	351.10	367.15	367.15	-0.14%	108,799
Mar 13, 2026	385.70	385.70	362.70	367.65	367.65	-4.86%	123,647
Mar 12, 2026	386.20	392.20	376.35	386.45	386.45	-0.68%	55,378
Mar 11, 2026	396.00	401.70	388.00	389.10	389.10	-1.27%	45,071
Mar 10, 2026	387.50	396.95	386.70	394.10	394.10	2.46%	46,565
Mar 9, 2026	390.00	390.00	377.00	384.65	384.65	-2.82%	83,461