NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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