NSE:RAJRILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.73	20.73	19.93	20.31	20.31	-0.10%	7,310
Apr 1, 2026	20.32	20.33	19.75	20.33	20.33	1.96%	6,190
Mar 30, 2026	19.50	19.94	19.41	19.94	19.94	1.99%	16,322
Mar 27, 2026	19.99	20.04	19.51	19.55	19.55	-0.51%	10,124
Mar 25, 2026	19.60	20.40	19.60	19.65	19.65	-1.75%	16,318
Mar 24, 2026	20.43	20.64	19.97	20.00	20.00	-1.82%	18,435
Mar 23, 2026	20.99	20.99	20.35	20.37	20.37	-1.88%	12,796
Mar 20, 2026	20.86	21.35	20.58	20.76	20.76	-1.10%	5,060
Mar 19, 2026	21.70	21.70	20.95	20.99	20.99	-1.36%	7,899
Mar 18, 2026	20.87	21.28	20.87	21.28	21.28	1.96%	5,203
Mar 17, 2026	21.59	21.59	20.75	20.87	20.87	-1.42%	9,933
Mar 16, 2026	21.53	21.53	21.10	21.17	21.17	-1.67%	15,662
Mar 13, 2026	21.54	21.54	21.53	21.53	21.53	-1.96%	4,379
Mar 12, 2026	22.40	22.40	21.96	21.96	21.96	-1.96%	9,836
Mar 11, 2026	22.49	22.93	22.07	22.40	22.40	-0.40%	8,968
Mar 10, 2026	22.60	22.89	22.41	22.49	22.49	-1.62%	4,735
Mar 9, 2026	23.29	23.29	22.39	22.86	22.86	0.09%	7,900
Mar 6, 2026	22.65	23.30	22.56	22.84	22.84	-0.57%	4,912
Mar 5, 2026	23.21	23.22	22.88	22.97	22.97	0.88%	4,880
Mar 4, 2026	22.05	22.92	22.05	22.77	22.77	1.29%	26,983
Mar 2, 2026	23.38	23.38	22.48	22.48	22.48	-1.96%	8,960
Feb 27, 2026	22.89	22.93	22.71	22.93	22.93	1.96%	4,341
Feb 26, 2026	21.61	22.49	21.61	22.49	22.49	2.00%	24,658
Feb 25, 2026	22.05	22.05	22.05	22.05	22.05	-1.96%	4,408
Feb 24, 2026	22.85	22.85	22.49	22.49	22.49	-1.96%	1,964
Feb 23, 2026	22.94	22.94	22.94	22.94	22.94	-1.97%	3,658
Feb 20, 2026	23.40	23.40	23.40	23.40	23.40	-1.97%	1,953
Feb 19, 2026	23.87	23.87	23.87	23.87	23.87	-1.97%	4,586
Feb 18, 2026	24.36	24.85	24.35	24.35	24.35	-1.97%	4,426
Feb 17, 2026	25.07	25.07	24.09	24.84	24.84	1.06%	65,547
Feb 16, 2026	24.58	24.58	24.58	24.58	24.58	1.99%	16,724
Feb 13, 2026	24.10	24.10	24.10	24.10	24.10	1.99%	4,356
Feb 12, 2026	23.63	23.63	23.63	23.63	23.63	1.99%	2,499
Feb 11, 2026	23.15	23.17	23.15	23.17	23.17	1.98%	11,674
Feb 10, 2026	22.72	22.72	22.72	22.72	22.72	1.97%	2,956
Feb 9, 2026	22.28	22.28	22.28	22.28	22.28	1.97%	4,507
Feb 6, 2026	21.85	21.85	21.85	21.85	21.85	1.96%	10,655
Feb 5, 2026	21.43	21.43	21.43	21.43	21.43	2.00%	4,045
Feb 4, 2026	20.60	21.01	20.60	21.01	21.01	1.99%	7,834
Feb 3, 2026	20.63	20.67	20.01	20.60	20.60	1.63%	9,916
Feb 2, 2026	20.33	20.73	20.00	20.27	20.27	-0.30%	12,500
Feb 1, 2026	20.70	20.71	19.91	20.33	20.33	0.10%	11,856
Jan 30, 2026	20.25	20.31	20.11	20.31	20.31	1.96%	2,093
Jan 29, 2026	20.50	20.65	19.85	19.92	19.92	-1.63%	10,476
Jan 28, 2026	20.26	20.26	19.70	20.25	20.25	1.91%	6,921
Jan 27, 2026	20.25	20.60	19.86	19.87	19.87	-1.88%	9,136
Jan 23, 2026	20.45	20.45	20.01	20.25	20.25	0.40%	3,351
Jan 22, 2026	19.75	20.50	19.75	20.17	20.17	0.20%	10,908
Jan 21, 2026	20.09	20.90	20.09	20.13	20.13	-1.80%	6,557
Jan 20, 2026	20.76	21.16	20.50	20.50	20.50	-1.25%	7,485