NSE:RAJRILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	22.37	22.37	21.51	22.30	22.30	1.64%	75,060
Nov 9, 2026	21.94	21.94	21.94	21.94	21.94	2.00%	1,051
Nov 8, 2026	21.51	21.51	21.51	21.51	21.51	1.99%	738
Nov 6, 2026	21.09	21.09	20.64	21.09	21.09	1.98%	14,744
Nov 5, 2026	20.68	20.68	20.68	20.68	20.68	1.97%	2,662
Nov 4, 2026	20.28	20.28	20.28	20.28	20.28	1.96%	3,107
Nov 3, 2026	19.82	19.89	19.32	19.89	19.89	2.00%	14,639
Nov 2, 2026	19.30	19.78	19.13	19.50	19.50	-	7,093
Oct 30, 2026	19.63	19.99	19.26	19.50	19.50	-0.66%	11,430
Oct 29, 2026	20.15	20.15	19.63	19.63	19.63	-2.00%	29,688
Oct 28, 2026	20.56	20.56	19.90	20.03	20.03	-1.33%	9,265
Oct 27, 2026	20.94	20.94	20.20	20.30	20.30	-1.41%	5,556
Oct 26, 2026	20.52	21.00	20.52	20.59	20.59	-1.62%	8,082
Oct 23, 2026	21.35	21.35	20.93	20.93	20.93	-1.97%	2,813
Oct 22, 2026	21.19	21.45	21.19	21.35	21.35	-1.25%	4,737
Oct 21, 2026	22.44	22.50	21.62	21.62	21.62	-1.99%	21,889
Oct 19, 2026	22.10	22.10	22.06	22.06	22.06	-2.00%	22,564
Oct 16, 2026	23.41	23.41	22.51	22.51	22.51	-1.96%	28,959
Oct 15, 2026	22.96	22.96	22.96	22.96	22.96	2.00%	9,593
Oct 14, 2026	22.51	22.51	22.51	22.51	22.51	1.99%	4,376
Oct 13, 2026	22.07	22.07	22.07	22.07	22.07	1.99%	7,468
Oct 12, 2026	21.64	21.64	21.64	21.64	21.64	1.98%	6,748
Oct 9, 2026	21.22	21.22	21.22	21.22	21.22	1.97%	26,954
Oct 8, 2026	20.81	20.81	20.81	20.81	20.81	1.96%	3,761
Oct 7, 2026	20.41	20.41	20.41	20.41	20.41	2.00%	9,469
Oct 6, 2026	19.98	20.01	19.71	20.01	20.01	1.99%	6,943
Oct 5, 2026	20.35	20.40	19.60	19.62	19.62	-1.90%	26,292
Oct 1, 2026	20.50	20.57	19.77	20.00	20.00	-0.84%	20,055
Sep 30, 2026	20.12	20.84	20.12	20.17	20.17	-1.42%	9,852
Sep 29, 2026	21.00	21.00	20.39	20.46	20.46	-1.63%	4,921
Sep 28, 2026	20.67	21.30	20.50	20.80	20.80	-0.48%	6,044
Sep 25, 2026	20.98	20.98	20.50	20.90	20.90	1.60%	9,307
Sep 24, 2026	20.39	20.57	20.20	20.57	20.57	1.98%	5,648
Sep 23, 2026	20.15	20.55	19.75	20.17	20.17	0.10%	22,653
Sep 22, 2026	20.79	20.79	20.09	20.15	20.15	-1.66%	14,148
Sep 21, 2026	21.10	21.23	20.41	20.49	20.49	-1.59%	24,855
Sep 18, 2026	21.00	21.46	20.71	20.82	20.82	-1.19%	5,414
Sep 17, 2026	20.71	21.30	20.71	21.07	21.07	0.77%	6,703
Sep 16, 2026	20.97	20.97	20.58	20.91	20.91	-0.29%	2,601
Sep 15, 2026	21.45	21.45	20.87	20.97	20.97	-0.62%	2,090
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