Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.30	36.05	33.34	34.74	34.74	6.89%	6,750
Mar 30, 2026	36.59	36.59	31.41	32.50	32.50	-10.76%	11,600
Mar 27, 2026	37.31	37.70	36.00	36.42	36.42	-2.23%	4,332
Mar 25, 2026	36.58	38.99	35.27	37.25	37.25	-0.56%	3,333
Mar 24, 2026	37.97	37.97	36.14	37.46	37.46	1.44%	24,042
Mar 23, 2026	37.01	37.08	35.40	36.93	36.93	-0.03%	4,419
Mar 20, 2026	39.50	39.50	36.00	36.94	36.94	1.60%	8,116
Mar 19, 2026	39.00	39.01	35.80	36.36	36.36	-7.46%	21,561
Mar 18, 2026	38.26	40.60	38.26	39.29	39.29	0.10%	2,535
Mar 17, 2026	39.06	39.48	38.79	39.25	39.25	1.00%	5,395
Mar 16, 2026	38.58	39.00	38.00	38.86	38.86	0.08%	1,286
Mar 13, 2026	40.85	40.85	38.01	38.83	38.83	-0.89%	2,571
Mar 12, 2026	39.17	39.20	39.00	39.18	39.18	-0.68%	1,013
Mar 11, 2026	40.77	40.77	39.00	39.45	39.45	-1.30%	2,897
Mar 10, 2026	38.99	40.40	38.40	39.97	39.97	2.49%	2,042
Mar 9, 2026	37.75	39.45	36.10	39.00	39.00	3.67%	3,308
Mar 6, 2026	38.30	38.39	37.62	37.62	37.62	-1.93%	421
Mar 5, 2026	37.31	38.44	36.60	38.36	38.36	2.81%	430
Mar 4, 2026	38.16	38.16	35.36	37.31	37.31	-1.84%	16,742
Mar 2, 2026	40.98	40.98	37.12	38.01	38.01	-3.09%	9,980
Feb 27, 2026	39.41	39.89	38.71	39.22	39.22	-0.20%	1,950
Feb 26, 2026	39.36	39.36	39.30	39.30	39.30	0.18%	154
Feb 25, 2026	40.17	40.50	39.10	39.23	39.23	-2.82%	3,438
Feb 24, 2026	39.50	41.00	38.67	40.37	40.37	4.72%	5,469
Feb 23, 2026	39.60	39.84	37.00	38.55	38.55	-4.01%	12,960
Feb 20, 2026	40.00	40.87	39.40	40.16	40.16	-0.47%	4,847
Feb 19, 2026	40.00	40.35	39.85	40.35	40.35	1.25%	1,010
Feb 18, 2026	39.79	40.51	39.20	39.85	39.85	0.38%	2,927
Feb 17, 2026	40.11	41.88	39.05	39.70	39.70	-1.00%	3,708
Feb 16, 2026	39.25	41.91	39.25	40.10	40.10	-0.55%	1,294
Feb 13, 2026	40.50	40.90	39.26	40.32	40.32	-1.42%	936
Feb 12, 2026	41.75	41.75	40.71	40.90	40.90	-2.04%	918
Feb 11, 2026	40.99	42.00	40.66	41.75	41.75	2.73%	2,414
Feb 10, 2026	41.49	42.00	40.50	40.64	40.64	-0.83%	2,114
Feb 9, 2026	41.89	42.00	40.45	40.98	40.98	-0.05%	9,249
Feb 6, 2026	40.79	42.50	40.20	41.00	41.00	0.49%	2,635
Feb 5, 2026	41.89	41.89	39.60	40.80	40.80	1.39%	6,064
Feb 4, 2026	41.21	41.39	40.10	40.24	40.24	-1.47%	1,736
Feb 3, 2026	39.77	41.42	38.41	40.84	40.84	2.69%	5,974
Feb 2, 2026	39.59	41.00	38.00	39.77	39.77	0.94%	7,087
Feb 1, 2026	38.77	39.89	37.45	39.40	39.40	1.60%	1,817
Jan 30, 2026	40.00	40.00	38.30	38.78	38.78	-1.12%	3,998
Jan 29, 2026	39.07	39.50	38.51	39.22	39.22	0.74%	2,373
Jan 28, 2026	40.06	40.06	38.55	38.93	38.93	-1.99%	2,568
Jan 27, 2026	40.16	40.98	39.30	39.72	39.72	-3.43%	3,927
Jan 23, 2026	42.39	42.39	40.31	41.13	41.13	0.83%	1,798
Jan 22, 2026	41.99	42.00	40.11	40.79	40.79	2.08%	1,978
Jan 21, 2026	40.07	40.15	39.01	39.96	39.96	-0.10%	4,247
Jan 20, 2026	40.59	40.98	39.37	40.00	40.00	-1.16%	4,295
Jan 19, 2026	43.37	43.37	40.10	40.47	40.47	-1.94%	11,200