NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	28.40	28.61	28.01	28.19	28.19	-1.16%	31,268
Feb 17, 2026	28.80	29.18	28.41	28.52	28.52	0.25%	32,731
Feb 16, 2026	28.28	29.30	28.10	28.45	28.45	-1.45%	32,862
Feb 13, 2026	29.90	29.90	28.59	28.87	28.87	-1.33%	34,370
Feb 12, 2026	31.44	31.44	29.01	29.26	29.26	-6.93%	136,440
Feb 11, 2026	31.87	31.88	30.60	31.44	31.44	0.93%	54,330
Feb 10, 2026	30.00	31.90	30.00	31.15	31.15	2.10%	79,301
Feb 9, 2026	29.75	30.98	29.75	30.51	30.51	2.66%	45,233
Feb 6, 2026	29.18	29.95	29.18	29.72	29.72	-0.07%	36,867
Feb 5, 2026	30.20	30.40	29.61	29.74	29.74	-1.52%	17,097
Feb 4, 2026	29.00	30.70	29.00	30.20	30.20	2.37%	47,559
Feb 3, 2026	32.00	32.00	29.44	29.50	29.50	-0.71%	96,830
Feb 2, 2026	30.39	30.39	29.37	29.71	29.71	0.58%	31,358
Feb 1, 2026	30.20	31.98	28.81	29.54	29.54	-3.02%	48,822
Jan 30, 2026	30.00	30.89	29.60	30.46	30.46	1.10%	40,262
Jan 29, 2026	30.21	30.48	29.51	30.13	30.13	0.23%	60,968
Jan 28, 2026	29.40	30.39	29.27	30.06	30.06	2.49%	43,779
Jan 27, 2026	29.33	30.17	29.16	29.33	29.33	-1.91%	53,402
Jan 23, 2026	31.15	31.29	29.73	29.90	29.90	-4.01%	35,320
Jan 22, 2026	30.30	31.92	30.29	31.15	31.15	3.18%	57,253
Jan 21, 2026	30.80	30.85	30.00	30.19	30.19	-1.85%	50,180
Jan 20, 2026	30.68	31.48	30.20	30.76	30.76	0.26%	76,217
Jan 19, 2026	31.04	31.67	30.11	30.68	30.68	-2.85%	56,313
Jan 16, 2026	32.82	33.48	31.50	31.58	31.58	-3.78%	61,238
Jan 14, 2026	32.13	33.99	31.93	32.82	32.82	2.15%	46,391
Jan 13, 2026	31.38	32.79	31.38	32.13	32.13	2.95%	69,953
Jan 12, 2026	32.00	32.01	30.86	31.21	31.21	-2.68%	53,889
Jan 9, 2026	33.22	33.32	31.67	32.07	32.07	-2.11%	52,662
Jan 8, 2026	34.37	34.37	32.31	32.76	32.76	-3.48%	44,235
Jan 7, 2026	33.72	34.39	33.28	33.94	33.94	0.65%	52,677
Jan 6, 2026	34.41	34.43	33.53	33.72	33.72	-2.09%	48,649
Jan 5, 2026	35.50	35.50	34.26	34.44	34.44	-0.55%	21,669
Jan 2, 2026	34.40	35.19	34.00	34.63	34.63	0.52%	52,189
Jan 1, 2026	35.39	35.44	33.80	34.45	34.45	-2.66%	87,516
Dec 31, 2025	34.50	35.78	34.50	35.39	35.39	2.58%	24,622
Dec 30, 2025	36.20	36.20	34.22	34.50	34.50	-0.72%	28,322
Dec 29, 2025	35.83	35.89	34.70	34.75	34.75	-1.19%	18,559
Dec 26, 2025	34.81	35.89	34.81	35.17	35.17	0.40%	20,380
Dec 24, 2025	35.51	35.60	34.80	35.03	35.03	-0.82%	29,432
Dec 23, 2025	36.40	36.40	35.10	35.32	35.32	-1.01%	47,442
Dec 22, 2025	35.06	36.39	35.06	35.68	35.68	1.51%	40,149
Dec 19, 2025	35.41	35.88	34.76	35.15	35.15	0.89%	46,789
Dec 18, 2025	35.90	35.90	34.16	34.84	34.84	-1.67%	73,861
Dec 17, 2025	37.00	37.00	35.20	35.43	35.43	-2.96%	40,823
Dec 16, 2025	36.30	38.33	35.78	36.51	36.51	0.03%	101,179
Dec 15, 2025	37.00	37.81	36.12	36.50	36.50	-3.41%	93,660
Dec 12, 2025	40.00	40.13	37.46	37.79	37.79	-5.83%	73,643
Dec 11, 2025	41.31	42.48	39.31	40.13	40.13	4.51%	1,006,595
Dec 10, 2025	32.43	38.40	32.14	38.40	38.40	20.00%	305,997
Dec 9, 2025	31.00	32.49	30.50	32.00	32.00	2.47%	39,501