NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.35	34.35	33.23	33.85	33.85	-0.27%	23,357
Jun 18, 2026	33.90	34.49	33.63	33.94	33.94	0.18%	12,239
Jun 17, 2026	34.21	34.40	33.50	33.88	33.88	-0.41%	24,619
Jun 16, 2026	33.12	34.30	32.85	34.02	34.02	1.67%	25,496
Jun 15, 2026	32.70	34.50	32.70	33.46	33.46	3.02%	53,779
Jun 12, 2026	31.98	32.58	31.90	32.48	32.48	3.41%	25,576
Jun 11, 2026	32.54	32.90	31.00	31.41	31.41	-3.09%	82,774
Jun 10, 2026	33.97	33.97	32.20	32.41	32.41	-2.96%	25,859
Jun 9, 2026	33.98	34.48	33.00	33.40	33.40	0.03%	21,382
Jun 8, 2026	33.25	35.50	32.25	33.39	33.39	-0.09%	64,249
Jun 5, 2026	33.68	33.96	32.70	33.42	33.42	0.94%	41,060
Jun 4, 2026	34.05	34.89	31.80	33.11	33.11	-1.98%	151,956
Jun 3, 2026	34.57	34.77	32.99	33.78	33.78	-2.29%	62,267
Jun 2, 2026	34.80	35.49	34.21	34.57	34.57	-3.17%	29,517
Jun 1, 2026	35.52	37.83	35.05	35.70	35.70	0.20%	86,617
May 29, 2026	36.38	36.38	34.95	35.63	35.63	-0.59%	23,082
May 27, 2026	34.98	36.00	34.98	35.84	35.84	2.46%	8,468
May 26, 2026	35.90	35.90	34.92	34.98	34.98	-0.74%	8,405
May 25, 2026	36.40	36.40	35.10	35.24	35.24	-1.84%	23,378
May 22, 2026	37.80	37.90	35.35	35.90	35.90	-2.97%	20,665
May 21, 2026	35.68	37.70	34.80	37.00	37.00	8.98%	252,759
May 20, 2026	33.70	34.70	33.10	33.95	33.95	2.94%	33,943
May 19, 2026	33.73	33.73	31.93	32.98	32.98	3.91%	28,370
May 18, 2026	32.34	32.80	31.40	31.74	31.74	-1.86%	20,781
May 15, 2026	32.77	33.38	31.99	32.34	32.34	-0.34%	36,018
May 14, 2026	33.35	33.40	32.05	32.45	32.45	-2.84%	52,529
May 13, 2026	33.20	34.39	32.72	33.40	33.40	0.03%	23,471
May 12, 2026	35.83	35.83	33.30	33.39	33.39	-5.25%	31,942
May 11, 2026	36.00	36.40	35.00	35.24	35.24	-2.76%	32,215
May 8, 2026	36.00	37.96	35.55	36.24	36.24	-0.77%	40,890
May 7, 2026	38.58	38.58	36.45	36.52	36.52	-2.90%	55,386
May 6, 2026	36.94	38.49	36.00	37.61	37.61	4.53%	157,318
May 5, 2026	35.12	36.60	34.95	35.98	35.98	2.57%	62,033
May 4, 2026	35.14	35.92	35.01	35.08	35.08	-0.11%	29,651
Apr 30, 2026	33.89	36.20	33.76	35.12	35.12	4.15%	179,948
Apr 29, 2026	34.40	34.80	33.00	33.72	33.72	1.02%	38,957
Apr 28, 2026	35.50	35.50	33.30	33.38	33.38	-1.97%	37,644
Apr 27, 2026	34.04	34.70	33.55	34.05	34.05	-0.47%	26,188
Apr 24, 2026	35.50	35.50	33.80	34.21	34.21	-2.76%	30,475
Apr 23, 2026	34.40	36.98	34.40	35.18	35.18	0.98%	131,581
Apr 22, 2026	33.61	35.18	33.61	34.84	34.84	3.08%	81,458
Apr 21, 2026	34.99	34.99	33.30	33.80	33.80	-1.08%	55,275
Apr 20, 2026	35.00	35.60	33.06	34.17	34.17	-3.20%	98,666
Apr 17, 2026	34.50	35.55	34.00	35.30	35.30	2.32%	119,834
Apr 16, 2026	32.49	34.80	31.50	34.50	34.50	8.42%	428,724
Apr 15, 2026	29.75	32.65	29.75	31.82	31.82	6.92%	124,737
Apr 13, 2026	29.41	30.00	28.51	29.76	29.76	1.19%	86,674
Apr 10, 2026	28.85	29.97	28.45	29.41	29.41	3.78%	143,782
Apr 9, 2026	28.47	28.80	27.96	28.34	28.34	1.29%	50,692
Apr 8, 2026	29.60	29.60	27.02	27.98	27.98	-0.39%	180,322