NSE:RAJRILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.10	21.39	20.78	21.10	21.10	-0.42%	8,744
Sep 10, 2026	21.11	21.79	21.10	21.19	21.19	-1.07%	2,427
Sep 9, 2026	21.34	21.75	21.02	21.42	21.42	0.37%	1,165
Sep 8, 2026	21.65	21.90	21.22	21.34	21.34	-1.43%	2,147
Sep 7, 2026	22.08	22.08	21.65	21.65	21.65	-1.99%	5,441
Sep 4, 2026	21.88	22.44	21.88	22.09	22.09	-1.03%	3,031
Sep 3, 2026	22.79	22.79	21.99	22.32	22.32	-0.49%	7,620
Sep 2, 2026	22.81	23.15	22.36	22.43	22.43	-1.67%	38,997
Sep 1, 2026	23.71	23.71	22.81	22.81	22.81	-1.98%	14,131
Aug 31, 2026	23.03	23.49	22.57	23.27	23.27	1.04%	15,616
Aug 28, 2026	23.18	23.18	22.61	23.03	23.03	-0.17%	43,048
Aug 27, 2026	23.40	23.40	22.71	23.07	23.07	-	65,073
Aug 26, 2026	23.24	23.50	23.00	23.07	23.07	-0.60%	31,852
Aug 25, 2026	22.38	23.24	22.38	23.21	23.21	1.84%	32,946
Aug 24, 2026	23.14	23.17	22.50	22.79	22.79	0.31%	10,949
Aug 21, 2026	22.75	23.34	22.45	22.72	22.72	-0.79%	74,835
Aug 20, 2026	22.90	22.90	22.30	22.90	22.90	1.96%	15,174
Aug 19, 2026	22.46	22.46	22.16	22.46	22.46	2.00%	14,756
Aug 18, 2026	22.36	22.36	21.67	22.02	22.02	0.41%	10,186
Aug 17, 2026	21.31	22.13	21.31	21.93	21.93	1.06%	14,730
Aug 14, 2026	21.60	21.74	20.90	21.70	21.70	1.78%	12,790
Aug 13, 2026	21.31	21.90	21.25	21.32	21.32	-1.66%	9,102
Aug 12, 2026	22.00	22.00	21.60	21.68	21.68	-1.63%	6,314
Aug 11, 2026	22.20	22.50	21.76	22.04	22.04	-0.72%	6,451
Aug 10, 2026	22.28	22.28	21.56	22.20	22.20	1.60%	7,767
Aug 7, 2026	22.06	22.06	21.46	21.85	21.85	1.02%	11,106
Aug 6, 2026	22.15	22.24	21.46	21.63	21.63	-0.83%	14,423
Aug 5, 2026	21.81	21.81	21.39	21.81	21.81	1.96%	14,715
Aug 4, 2026	21.64	21.64	21.25	21.39	21.39	0.80%	11,257
Aug 3, 2026	21.22	21.22	20.82	21.22	21.22	1.97%	6,883
Jul 31, 2026	20.80	20.81	20.02	20.81	20.81	1.96%	12,463
Jul 30, 2026	20.80	20.80	20.12	20.41	20.41	-0.54%	5,989
Jul 29, 2026	20.67	20.67	19.92	20.52	20.52	1.18%	7,973
Jul 28, 2026	20.27	20.46	20.26	20.28	20.28	-1.89%	5,235
Jul 27, 2026	21.25	21.25	20.43	20.67	20.67	-0.82%	23,098
Jul 24, 2026	21.00	21.15	20.84	20.84	20.84	-1.98%	20,060
Jul 23, 2026	21.83	21.83	20.99	21.26	21.26	-0.70%	6,843
Jul 22, 2026	21.21	21.73	21.05	21.41	21.41	0.19%	5,916
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