Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.39	42.39	40.57	41.90	-	2.72%	201
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
Dec 4, 2025	42.42	42.79	41.90	42.25	42.25	0.52%	2,775
Dec 3, 2025	42.00	42.20	40.50	42.03	42.03	1.03%	9,683
Dec 2, 2025	40.52	42.29	40.51	41.60	41.60	-0.93%	519
Dec 1, 2025	42.00	42.33	41.22	41.99	41.99	-0.28%	8,903
Nov 28, 2025	41.85	42.85	41.50	42.11	42.11	1.03%	7,826
Nov 27, 2025	40.61	41.91	40.01	41.68	41.68	2.58%	10,261
Nov 26, 2025	39.15	42.90	39.15	40.63	40.63	-2.07%	6,138
Nov 25, 2025	40.99	41.55	40.01	41.49	41.49	1.74%	1,925
Nov 24, 2025	40.34	41.98	40.00	40.78	40.78	1.09%	7,953
Nov 21, 2025	40.00	41.22	38.19	40.34	40.34	4.67%	40,533
Nov 20, 2025	37.58	38.70	37.09	38.54	38.54	3.19%	8,439
Nov 19, 2025	37.94	37.94	36.75	37.35	37.35	-0.11%	4,363
Nov 18, 2025	37.94	37.95	36.82	37.39	37.39	0.54%	4,940
Nov 17, 2025	37.30	38.80	37.00	37.19	37.19	-0.43%	4,448
Nov 14, 2025	37.14	38.18	36.80	37.35	37.35	0.57%	6,043
Nov 13, 2025	38.01	38.94	37.00	37.14	37.14	-0.85%	12,949