Raj Rayon Industries Limited (NSE:RAJRILTD)
India · Delayed Price · Currency is INR 23.87
-0.48 (-1.97%)
Feb 19, 2026, 2:00 PM IST
Raj Rayon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 20.70 | 21.48 | 20.70 | 20.76 | 20.76 | -1.66% | 7,997 |
| Jan 16, 2026 | 21.28 | 21.49 | 20.76 | 21.11 | 21.11 | -0.33% | 14,173 |
| Jan 14, 2026 | 21.03 | 21.49 | 21.03 | 21.18 | 21.18 | -1.26% | 2,800 |
| Jan 13, 2026 | 21.13 | 21.96 | 21.13 | 21.45 | 21.45 | -0.42% | 10,297 |
| Jan 12, 2026 | 22.24 | 22.24 | 21.41 | 21.54 | 21.54 | -1.37% | 5,984 |
| Jan 9, 2026 | 22.60 | 22.60 | 21.80 | 21.84 | 21.84 | -1.80% | 6,334 |
| Jan 8, 2026 | 22.25 | 22.65 | 22.10 | 22.24 | 22.24 | - | 4,680 |
| Jan 7, 2026 | 22.24 | 22.64 | 21.80 | 22.24 | 22.24 | - | 9,403 |
| Jan 6, 2026 | 22.34 | 22.75 | 21.90 | 22.24 | 22.24 | -0.45% | 10,746 |
| Jan 5, 2026 | 21.66 | 22.45 | 21.66 | 22.34 | 22.34 | 1.50% | 5,921 |
| Jan 2, 2026 | 22.23 | 22.45 | 21.79 | 22.01 | 22.01 | -0.99% | 3,736 |
| Jan 1, 2026 | 22.22 | 22.66 | 21.80 | 22.23 | 22.23 | 0.05% | 13,420 |
| Dec 31, 2025 | 22.50 | 22.83 | 22.16 | 22.22 | 22.22 | -1.72% | 8,901 |
| Dec 30, 2025 | 23.00 | 23.29 | 22.50 | 22.61 | 22.61 | -1.48% | 11,010 |
| Dec 29, 2025 | 23.86 | 23.86 | 22.94 | 22.95 | 22.95 | -1.92% | 3,446 |
| Dec 26, 2025 | 23.24 | 23.40 | 22.60 | 23.40 | 23.40 | 1.96% | 53,374 |
| Dec 24, 2025 | 22.63 | 23.54 | 22.62 | 22.95 | 22.95 | -0.56% | 10,707 |
| Dec 23, 2025 | 23.17 | 23.62 | 22.70 | 23.08 | 23.08 | -0.35% | 15,342 |
| Dec 22, 2025 | 23.39 | 23.80 | 22.95 | 23.16 | 23.16 | -0.98% | 6,722 |
| Dec 19, 2025 | 23.80 | 23.80 | 22.89 | 23.39 | 23.39 | 0.17% | 3,739 |
| Dec 18, 2025 | 23.41 | 23.41 | 22.66 | 23.35 | 23.35 | 1.65% | 11,795 |
| Dec 17, 2025 | 23.08 | 23.08 | 22.66 | 22.97 | 22.97 | 1.50% | 16,298 |
| Dec 16, 2025 | 22.19 | 22.63 | 22.19 | 22.63 | 22.63 | 1.98% | 9,560 |
| Dec 15, 2025 | 22.20 | 22.20 | 21.70 | 22.19 | 22.19 | 1.93% | 15,356 |
| Dec 12, 2025 | 21.79 | 21.85 | 21.34 | 21.77 | 21.77 | 1.59% | 5,969 |
| Dec 11, 2025 | 22.09 | 22.09 | 21.23 | 21.43 | 21.43 | -1.06% | 7,612 |
| Dec 10, 2025 | 21.75 | 21.75 | 21.05 | 21.66 | 21.66 | 1.50% | 3,599 |
| Dec 9, 2025 | 21.50 | 21.50 | 21.00 | 21.34 | 21.34 | -0.28% | 8,507 |