NSE:RAJRILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.21	21.73	21.05	21.42	-	0.23%	6,010
Jul 21, 2026	21.02	21.70	21.02	21.37	21.37	-0.14%	4,525
Jul 20, 2026	21.80	21.80	21.13	21.40	21.40	-0.65%	4,036
Jul 17, 2026	21.65	21.65	20.97	21.54	21.54	0.89%	5,806
Jul 16, 2026	21.08	21.84	21.08	21.35	21.35	-0.65%	2,763
Jul 15, 2026	21.57	21.83	21.15	21.49	21.49	-0.37%	9,883
Jul 14, 2026	21.99	21.99	21.56	21.57	21.57	-1.78%	3,821
Jul 13, 2026	22.09	22.34	21.49	21.96	21.96	0.18%	12,757
Jul 10, 2026	21.60	22.40	21.60	21.92	21.92	-0.36%	3,484
Jul 9, 2026	22.15	22.39	21.71	22.00	22.00	-0.68%	8,558
Jul 8, 2026	22.75	22.85	22.11	22.15	22.15	-1.16%	4,209
Jul 7, 2026	22.80	23.20	22.35	22.41	22.41	-1.71%	11,344
Jul 6, 2026	22.80	22.80	22.80	22.80	22.80	-1.98%	9,625
Jul 3, 2026	23.30	23.30	23.26	23.26	23.26	-1.98%	5,926
Jul 2, 2026	24.50	24.61	23.73	23.73	23.73	-1.98%	11,916
Jul 1, 2026	24.00	24.71	23.81	24.21	24.21	-0.16%	29,933
Jun 30, 2026	24.26	24.26	23.41	24.25	24.25	1.93%	55,990
Jun 29, 2026	23.79	23.79	23.79	23.79	23.79	1.97%	15,345
Jun 25, 2026	23.33	23.33	22.43	23.33	23.33	1.97%	21,519
Jun 24, 2026	22.88	22.88	22.44	22.88	22.88	1.96%	12,056
Jun 23, 2026	22.44	22.44	22.43	22.44	22.44	2.00%	8,826
Jun 22, 2026	22.00	22.00	22.00	22.00	22.00	1.99%	21,850
Jun 19, 2026	21.50	21.57	21.07	21.57	21.57	1.99%	18,853
Jun 18, 2026	21.14	21.15	20.66	21.15	21.15	1.98%	11,212
Jun 17, 2026	20.17	20.79	20.17	20.74	20.74	1.62%	5,343
Jun 16, 2026	20.65	20.68	20.15	20.41	20.41	0.49%	4,597
Jun 15, 2026	20.64	20.64	20.05	20.31	20.31	0.30%	3,297
Jun 12, 2026	20.00	20.75	19.95	20.25	20.25	-0.49%	5,251
Jun 11, 2026	19.76	20.55	19.76	20.35	20.35	0.99%	24,148
Jun 10, 2026	20.37	20.45	19.97	20.15	20.15	-1.08%	9,865
Jun 9, 2026	20.50	20.66	20.15	20.37	20.37	0.54%	6,504
Jun 8, 2026	20.70	20.79	20.25	20.26	20.26	-0.64%	16,353
Jun 5, 2026	20.44	20.59	20.15	20.39	20.39	-0.24%	3,064
Jun 4, 2026	20.48	20.48	20.16	20.44	20.44	0.99%	5,200
Jun 3, 2026	20.64	20.65	19.86	20.24	20.24	-0.05%	7,112
Jun 2, 2026	20.25	20.37	19.67	20.25	20.25	1.25%	6,621
Jun 1, 2026	20.80	20.80	20.00	20.00	20.00	-1.96%	32,644
May 29, 2026	19.93	20.43	19.90	20.40	20.40	1.85%	7,816
May 27, 2026	20.20	20.67	19.87	20.03	20.03	-1.18%	12,423
May 26, 2026	20.55	20.60	20.20	20.27	20.27	0.35%	6,057
May 25, 2026	19.95	20.21	19.56	20.20	20.20	1.92%	14,196
May 22, 2026	19.96	20.20	19.61	19.82	19.82	-0.70%	10,525
May 21, 2026	19.98	20.34	19.60	19.96	19.96	-0.10%	19,045
May 20, 2026	20.44	20.44	19.78	19.98	19.98	-0.99%	18,510
May 19, 2026	20.81	20.81	20.08	20.18	20.18	-1.18%	3,588
May 18, 2026	21.06	21.06	20.24	20.42	20.42	-1.11%	15,174
May 15, 2026	20.90	20.94	20.56	20.65	20.65	0.58%	14,004
May 14, 2026	20.40	20.91	20.30	20.53	20.53	0.15%	8,525
May 13, 2026	20.70	20.76	20.00	20.50	20.50	0.69%	18,419
May 12, 2026	21.15	21.15	20.33	20.36	20.36	-1.83%	16,327