NSE:RAJRILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	20.99	21.24	20.71	20.74	20.74	-1.19%	4,277
May 8, 2026	21.04	21.20	20.80	20.99	20.99	-0.24%	6,899
May 7, 2026	21.40	21.40	20.81	21.04	21.04	-0.66%	5,422
May 6, 2026	21.25	21.44	20.83	21.18	21.18	-0.33%	20,489
May 5, 2026	21.20	21.33	20.85	21.25	21.25	0.76%	10,020
May 4, 2026	21.33	21.33	21.00	21.09	21.09	-1.13%	4,414
Apr 30, 2026	21.42	21.43	20.80	21.33	21.33	1.47%	8,658
Apr 29, 2026	21.12	21.60	20.80	21.02	21.02	-0.85%	12,788
Apr 28, 2026	21.74	21.74	21.11	21.20	21.20	-1.17%	2,186
Apr 27, 2026	21.37	21.87	21.37	21.45	21.45	-1.56%	2,848
Apr 24, 2026	21.78	22.20	21.40	21.79	21.79	0.05%	3,734
Apr 23, 2026	21.78	21.78	21.15	21.78	21.78	1.97%	4,834
Apr 22, 2026	21.47	21.89	21.06	21.36	21.36	-0.56%	7,193
Apr 21, 2026	21.00	21.70	20.95	21.48	21.48	0.89%	12,364
Apr 20, 2026	21.64	21.65	20.95	21.29	21.29	-0.23%	4,081
Apr 17, 2026	22.14	22.14	21.28	21.34	21.34	-1.70%	19,193
Apr 16, 2026	21.74	21.74	21.40	21.71	21.71	1.83%	5,341
Apr 15, 2026	21.19	21.38	20.57	21.32	21.32	1.67%	10,854
Apr 13, 2026	21.12	21.37	20.96	20.97	20.97	-1.92%	12,099
Apr 10, 2026	21.59	21.60	21.10	21.38	21.38	-0.70%	8,327
Apr 9, 2026	21.52	21.53	21.12	21.53	21.53	1.99%	3,126
Apr 8, 2026	21.11	21.11	20.70	21.11	21.11	1.98%	2,641
Apr 7, 2026	20.24	20.70	20.00	20.70	20.70	1.97%	11,403
Apr 6, 2026	20.39	20.39	20.03	20.30	20.30	-0.05%	4,528
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