NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	27.98	29.20	27.59	28.82	-	4.34%	90,419
Apr 2, 2026	27.81	28.39	27.30	27.62	27.62	-1.57%	101,276
Apr 1, 2026	28.22	29.00	27.56	28.06	28.06	-0.81%	210,003
Mar 30, 2026	26.20	30.88	25.85	28.29	28.29	8.06%	666,938
Mar 27, 2026	27.00	27.50	25.71	26.18	26.18	-1.87%	171,035
Mar 25, 2026	26.78	27.53	25.71	26.68	26.68	2.69%	85,884
Mar 24, 2026	26.90	27.00	25.75	25.98	25.98	0.27%	90,842
Mar 23, 2026	29.00	29.00	24.65	25.91	25.91	-8.48%	146,460
Mar 20, 2026	28.40	29.90	27.58	28.31	28.31	3.17%	113,885
Mar 19, 2026	27.30	27.98	26.20	27.44	27.44	0.59%	52,920
Mar 18, 2026	27.70	27.99	26.00	27.28	27.28	1.41%	64,415
Mar 17, 2026	27.00	27.62	26.50	26.90	26.90	3.94%	47,061
Mar 16, 2026	27.29	27.99	25.00	25.88	25.88	-5.17%	45,553
Mar 13, 2026	27.80	28.90	27.00	27.29	27.29	-3.67%	35,875
Mar 12, 2026	28.31	29.00	28.01	28.33	28.33	-0.39%	20,109
Mar 11, 2026	28.21	30.00	28.20	28.44	28.44	-1.52%	39,839
Mar 10, 2026	28.85	29.55	27.35	28.88	28.88	1.12%	42,060
Mar 9, 2026	27.86	30.80	26.56	28.56	28.56	2.22%	66,221
Mar 6, 2026	27.98	28.50	26.30	27.94	27.94	-0.11%	28,462
Mar 5, 2026	28.51	28.90	27.77	27.97	27.97	-1.38%	15,084
Mar 4, 2026	26.40	29.97	25.42	28.36	28.36	7.38%	241,127
Mar 2, 2026	26.97	26.98	26.20	26.41	26.41	-4.31%	47,733
Feb 27, 2026	26.51	28.27	26.21	27.60	27.60	4.11%	132,879
Feb 26, 2026	26.20	26.80	25.42	26.51	26.51	3.39%	67,431
Feb 25, 2026	26.01	26.32	24.70	25.64	25.64	-1.69%	27,948
Feb 24, 2026	26.60	26.68	25.82	26.08	26.08	-1.88%	27,566
Feb 23, 2026	27.42	27.50	26.50	26.58	26.58	-2.60%	29,890
Feb 20, 2026	27.99	27.99	27.07	27.29	27.29	-1.62%	29,693
Feb 19, 2026	28.30	28.42	27.25	27.74	27.74	-1.60%	25,000
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