NSE:RAJSREESUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	31.40	31.41	30.78	30.86	30.86	-2.06%	18,853
Jul 21, 2026	32.10	32.25	31.30	31.51	31.51	-4.28%	94,478
Jul 20, 2026	32.60	33.30	31.80	32.92	32.92	2.78%	57,580
Jul 17, 2026	31.04	32.90	31.04	32.03	32.03	2.69%	44,510
Jul 16, 2026	31.39	31.49	30.82	31.19	31.19	0.84%	6,869
Jul 15, 2026	30.55	31.78	30.55	30.93	30.93	-0.13%	12,006
Jul 14, 2026	31.50	31.80	30.50	30.97	30.97	-2.85%	51,108
Jul 13, 2026	31.34	32.48	31.03	31.88	31.88	1.72%	32,384
Jul 10, 2026	31.21	31.78	31.05	31.34	31.34	-0.19%	17,489
Jul 9, 2026	30.70	31.67	30.50	31.40	31.40	1.65%	11,904
Jul 8, 2026	30.90	31.89	30.61	30.89	30.89	-1.31%	32,345
Jul 7, 2026	31.90	31.90	31.25	31.30	31.30	-1.04%	9,565
Jul 6, 2026	31.28	32.18	31.07	31.63	31.63	1.12%	47,756
Jul 3, 2026	31.05	31.67	31.02	31.28	31.28	0.48%	16,021
Jul 2, 2026	31.40	31.40	30.95	31.13	31.13	0.26%	19,601
Jul 1, 2026	31.12	32.00	30.76	31.05	31.05	-0.54%	53,602
Jun 30, 2026	31.80	31.80	31.01	31.22	31.22	0.03%	15,629
Jun 29, 2026	31.90	31.94	31.00	31.21	31.21	-2.16%	42,069
Jun 25, 2026	33.00	33.68	31.52	31.90	31.90	-3.33%	27,028
Jun 24, 2026	33.52	34.35	32.26	33.00	33.00	-1.55%	49,870
Jun 23, 2026	33.35	34.00	33.35	33.52	33.52	-1.35%	30,286
Jun 22, 2026	34.25	34.44	33.10	33.98	33.98	0.38%	19,112
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