NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.56	29.69	28.56	29.02	29.02	-0.27%	17,754
Nov 9, 2026	27.85	29.40	27.85	29.10	29.10	4.49%	48,189
Nov 8, 2026	27.75	27.99	27.00	27.85	27.85	2.54%	13,147
Nov 6, 2026	27.95	27.95	26.62	27.16	27.16	-1.74%	15,502
Nov 5, 2026	28.15	28.44	27.30	27.64	27.64	-0.36%	32,541
Nov 4, 2026	26.96	27.92	26.90	27.74	27.74	2.89%	25,798
Nov 3, 2026	26.89	27.29	26.61	26.96	26.96	1.85%	24,081
Nov 2, 2026	26.02	27.38	26.02	26.47	26.47	0.61%	20,631
Oct 30, 2026	27.40	27.54	26.02	26.31	26.31	-4.54%	37,097
Oct 29, 2026	26.52	27.80	26.52	27.56	27.56	3.45%	28,647
Oct 28, 2026	26.74	27.20	26.22	26.64	26.64	-0.37%	15,952
Oct 27, 2026	26.08	27.60	26.08	26.74	26.74	2.14%	44,730
Oct 26, 2026	26.70	27.50	25.80	26.18	26.18	-2.82%	37,909
Oct 23, 2026	27.89	28.85	25.99	26.94	26.94	-3.41%	76,127
Oct 22, 2026	29.50	29.50	27.32	27.89	27.89	-4.26%	32,154
Oct 21, 2026	29.69	29.69	27.80	29.13	29.13	-1.42%	53,725
Oct 19, 2026	30.50	30.50	29.31	29.55	29.55	-3.40%	25,791
Oct 16, 2026	30.51	31.33	30.03	30.59	30.59	-0.42%	34,682
Oct 15, 2026	31.68	31.70	30.02	30.72	30.72	-1.60%	20,870
Oct 14, 2026	30.51	32.00	30.51	31.22	31.22	2.33%	54,411
Oct 13, 2026	31.70	32.20	30.05	30.51	30.51	-1.55%	70,195
Oct 12, 2026	27.50	31.60	27.50	30.99	30.99	12.69%	252,080
Oct 9, 2026	27.75	27.83	27.01	27.50	27.50	0.88%	48,462
Oct 8, 2026	27.89	28.00	27.13	27.26	27.26	-0.51%	106,065
Oct 7, 2026	28.69	30.15	27.08	27.40	27.40	-7.37%	368,626
Oct 6, 2026	29.25	29.90	28.85	29.58	29.58	4.19%	67,148
Oct 5, 2026	27.73	29.30	27.51	28.39	28.39	2.38%	62,446
Oct 1, 2026	28.96	29.10	27.05	27.73	27.73	-3.95%	83,235
Sep 30, 2026	30.66	31.78	28.50	28.87	28.87	-5.59%	201,576
Sep 29, 2026	31.46	31.46	30.01	30.58	30.58	-0.84%	21,238
Sep 28, 2026	31.75	32.34	30.68	30.84	30.84	-3.05%	81,728
Sep 25, 2026	31.15	33.40	31.15	31.81	31.81	0.76%	644,442
Sep 24, 2026	32.00	33.25	31.30	31.57	31.57	-1.34%	20,368
Sep 23, 2026	32.49	32.88	31.55	32.00	32.00	-0.50%	18,445
Sep 22, 2026	32.48	32.90	31.40	32.16	32.16	-0.50%	24,067
Sep 21, 2026	31.65	32.45	31.50	32.32	32.32	1.41%	9,103
Sep 18, 2026	31.99	32.24	31.40	31.87	31.87	-0.38%	21,536
Sep 17, 2026	31.55	32.39	31.00	31.99	31.99	2.40%	27,288
Sep 16, 2026	33.14	33.15	30.51	31.24	31.24	-4.81%	75,840
Sep 15, 2026	33.21	33.67	32.40	32.82	32.82	-0.94%	35,214
Sep 11, 2026	33.70	34.89	32.81	33.13	33.13	-1.57%	87,667
Sep 10, 2026	35.57	35.57	33.50	33.66	33.66	-4.43%	30,972
Sep 9, 2026	35.03	36.19	35.03	35.22	35.22	-0.76%	26,724
Sep 8, 2026	35.50	36.30	35.03	35.49	35.49	-0.53%	19,238
Sep 7, 2026	36.09	37.27	35.11	35.68	35.68	0.59%	57,781
Sep 4, 2026	37.14	37.14	35.35	35.47	35.47	-2.64%	29,765
Sep 3, 2026	35.55	36.85	35.55	36.43	36.43	2.48%	32,654
Sep 2, 2026	35.52	36.99	35.33	35.55	35.55	-1.88%	25,195
Sep 1, 2026	38.40	39.80	36.07	36.23	36.23	-4.15%	55,285
Aug 31, 2026	37.00	38.80	35.62	37.80	37.80	3.59%	107,407