NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	38.58	38.58	36.52	36.85	-	-2.02%	25,809
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
Apr 7, 2026	28.20	29.07	28.00	28.09	28.09	-0.85%	67,842
Apr 6, 2026	27.98	29.20	27.59	28.33	28.33	2.57%	131,044
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