Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	43.37	43.37	40.30	41.27	41.27	1.28%	2,425
Jan 14, 2026	40.57	41.59	40.57	40.75	40.75	0.67%	360
Jan 13, 2026	41.05	41.98	40.21	40.48	40.48	-1.39%	2,907
Jan 12, 2026	41.50	41.87	39.80	41.05	41.05	-1.96%	1,902
Jan 9, 2026	42.37	42.37	41.05	41.87	41.87	-0.73%	2,177
Jan 8, 2026	41.66	42.90	41.15	42.18	42.18	-0.71%	124
Jan 7, 2026	41.56	42.74	41.01	42.48	42.48	1.31%	9,444
Jan 6, 2026	42.86	42.98	40.71	41.93	41.93	-0.21%	510
Jan 5, 2026	42.37	43.60	41.11	42.02	42.02	-0.54%	6,265
Jan 2, 2026	42.83	43.14	41.50	42.25	42.25	-2.24%	6,790
Jan 1, 2026	43.04	43.40	41.55	43.22	43.22	0.42%	2,431
Dec 31, 2025	42.95	43.50	42.01	43.04	43.04	0.19%	2,657
Dec 30, 2025	40.66	43.50	40.66	42.96	42.96	5.79%	18,562
Dec 29, 2025	41.06	42.89	40.55	40.61	40.61	-1.53%	1,077
Dec 26, 2025	42.02	42.02	41.10	41.24	41.24	-1.83%	5,300
Dec 24, 2025	43.29	43.29	42.00	42.01	42.01	-0.69%	2,262
Dec 23, 2025	43.32	44.30	42.00	42.30	42.30	-0.05%	11,687
Dec 22, 2025	42.46	43.93	42.05	42.32	42.32	-0.33%	2,358
Dec 19, 2025	44.06	44.06	42.00	42.46	42.46	-2.21%	4,292
Dec 18, 2025	42.67	43.89	40.45	43.42	43.42	1.35%	28,065
Dec 17, 2025	40.00	46.90	40.00	42.84	42.84	9.20%	202,317
Dec 16, 2025	39.65	40.94	39.00	39.23	39.23	-1.06%	9,037
Dec 15, 2025	41.45	41.45	39.20	39.65	39.65	-2.39%	9,276
Dec 12, 2025	39.00	42.81	39.00	40.62	40.62	0.20%	2,055
Dec 11, 2025	41.54	41.54	40.52	40.54	40.54	-0.49%	7,056
Dec 10, 2025	41.20	41.83	40.50	40.74	40.74	-2.56%	2,546
Dec 9, 2025	42.34	42.34	41.07	41.81	41.81	0.50%	2,874
Dec 8, 2025	41.51	42.50	41.40	41.60	41.60	-1.75%	8,042
Dec 5, 2025	42.41	43.00	42.02	42.34	42.34	0.21%	5,278