Raj Rayon Industries Limited (NSE:RAJRILTD)
India · Delayed Price · Currency is INR 27.25
-0.15 (-0.55%)
Aug 8, 2025, 3:17 PM IST
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.10 | 27.65 | 26.85 | 27.17 | 27.17 | -0.84% | 9,387 |
| Aug 7, 2025 | 27.21 | 27.75 | 26.70 | 27.40 | 27.40 | 0.70% | 23,504 |
| Aug 6, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.99% | 19,231 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.67 | 26.68 | 26.68 | 1.99% | 4,626 |
| Aug 4, 2025 | 26.93 | 26.93 | 25.88 | 26.16 | 26.16 | -0.95% | 9,248 |
| Aug 1, 2025 | 27.21 | 27.40 | 26.41 | 26.41 | 26.41 | -2.00% | 6,272 |
| Jul 31, 2025 | 27.50 | 27.50 | 26.95 | 26.95 | 26.95 | -2.00% | 6,452 |
| Jul 30, 2025 | 28.05 | 28.40 | 27.47 | 27.50 | 27.50 | -1.93% | 8,749 |
| Jul 29, 2025 | 27.75 | 28.05 | 26.95 | 28.04 | 28.04 | 1.96% | 16,997 |
| Jul 28, 2025 | 27.70 | 27.98 | 27.42 | 27.50 | 27.50 | -1.72% | 16,634 |
| Jul 25, 2025 | 28.79 | 28.79 | 27.66 | 27.98 | 27.98 | -0.89% | 25,056 |
| Jul 24, 2025 | 27.68 | 28.23 | 27.30 | 28.23 | 28.23 | 1.99% | 99,997 |
| Jul 23, 2025 | 27.65 | 27.68 | 27.50 | 27.68 | 27.68 | 1.99% | 40,659 |
| Jul 22, 2025 | 26.61 | 27.14 | 26.15 | 27.14 | 27.14 | 1.99% | 18,727 |
| Jul 21, 2025 | 25.90 | 26.72 | 25.67 | 26.61 | 26.61 | 1.56% | 32,192 |
| Jul 18, 2025 | 26.01 | 26.49 | 25.97 | 26.20 | 26.20 | -1.13% | 21,944 |
| Jul 17, 2025 | 26.65 | 27.17 | 26.30 | 26.50 | 26.50 | -0.53% | 15,721 |
| Jul 16, 2025 | 26.71 | 27.30 | 26.50 | 26.64 | 26.64 | -0.49% | 18,169 |
| Jul 15, 2025 | 27.80 | 27.80 | 26.71 | 26.77 | 26.77 | -1.80% | 16,774 |
| Jul 14, 2025 | 26.74 | 27.27 | 26.25 | 27.26 | 27.26 | 1.94% | 25,653 |
| Jul 11, 2025 | 27.10 | 27.13 | 26.68 | 26.74 | 26.74 | -1.80% | 12,725 |
| Jul 10, 2025 | 26.66 | 27.74 | 26.66 | 27.23 | 27.23 | 0.11% | 16,542 |
| Jul 9, 2025 | 28.30 | 28.30 | 27.19 | 27.20 | 27.20 | -1.98% | 20,734 |
| Jul 8, 2025 | 27.63 | 28.75 | 27.62 | 27.75 | 27.75 | -1.56% | 24,046 |
| Jul 7, 2025 | 28.65 | 28.80 | 28.07 | 28.19 | 28.19 | -1.61% | 17,088 |
| Jul 4, 2025 | 29.38 | 29.38 | 28.65 | 28.65 | 28.65 | -2.02% | 16,020 |
| Jul 3, 2025 | 29.10 | 29.41 | 28.26 | 29.24 | 29.24 | 1.39% | 36,015 |
| Jul 2, 2025 | 28.50 | 28.99 | 28.50 | 28.84 | 28.84 | 1.44% | 13,218 |
| Jul 1, 2025 | 28.25 | 29.14 | 27.99 | 28.43 | 28.43 | -0.49% | 25,457 |
| Jun 30, 2025 | 28.16 | 28.58 | 27.95 | 28.57 | 28.57 | 1.96% | 20,946 |
| Jun 27, 2025 | 28.30 | 28.30 | 27.60 | 28.02 | 28.02 | 0.97% | 28,322 |
| Jun 26, 2025 | 27.75 | 27.75 | 27.30 | 27.75 | 27.75 | 1.98% | 35,339 |
| Jun 25, 2025 | 26.15 | 27.21 | 26.14 | 27.21 | 27.21 | 1.99% | 70,444 |
| Jun 24, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.02% | 17,773 |
| Jun 23, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -2.02% | 3,890 |
| Jun 20, 2025 | 28.36 | 28.36 | 27.79 | 27.79 | 27.79 | -2.01% | 2,571 |
| Jun 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.00% | 24,526 |
| Jun 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.03% | 1,105 |
| Jun 17, 2025 | 29.54 | 30.10 | 29.54 | 29.54 | 29.54 | -2.02% | 10,312 |
| Jun 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.01% | 7,877 |
| Jun 13, 2025 | 31.00 | 31.55 | 30.77 | 30.77 | 30.77 | -2.01% | 50,738 |
| Jun 12, 2025 | 30.99 | 31.59 | 30.50 | 31.40 | 31.40 | 1.36% | 108,385 |
| Jun 11, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.97% | 83,233 |
| Jun 10, 2025 | 29.20 | 30.38 | 29.19 | 30.38 | 30.38 | 1.98% | 63,344 |
| Jun 9, 2025 | 29.99 | 29.99 | 28.82 | 29.79 | 29.79 | 1.29% | 125,220 |
| Jun 6, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.98% | 16,122 |
| Jun 5, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.98% | 12,488 |
| Jun 4, 2025 | 27.86 | 28.28 | 27.73 | 28.28 | 28.28 | 1.98% | 40,478 |
| Jun 3, 2025 | 27.27 | 27.80 | 27.27 | 27.73 | 27.73 | 1.72% | 38,593 |
| Jun 2, 2025 | 26.95 | 27.27 | 26.87 | 27.26 | 27.26 | 1.94% | 38,448 |