Skip to main content
logo
Raj Television Network Limited (NSE:RAJTV)
India flag India · Delayed Price · Currency is INR
12.00
-0.01 (-0.08%)
Jul 13, 2026, 3:29 PM IST

Raj Television Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202612.0012.0911.8212.0112.010.17%16,489
Jul 9, 202611.5512.0511.5511.9911.991.18%29,934
Jul 8, 202611.6212.2011.6211.8511.85-1.09%29,192
Jul 7, 202611.4012.1411.4011.9811.982.31%41,725
Jul 6, 202612.1912.1911.4511.7111.71-2.09%49,966
Jul 3, 202613.1013.1011.9611.9611.96-4.93%419,319
Jul 2, 202612.9512.9512.4112.5812.58-0.16%26,250
Jul 1, 202612.2812.9512.2812.6012.602.11%89,647
Jun 30, 202612.9413.0012.2312.3412.34-2.99%38,282
Jun 29, 202612.6513.0012.3412.7212.720.55%60,949
Jun 25, 202612.9112.9112.2512.6512.65-0.63%54,652
Jun 24, 202612.9512.9612.4912.7312.73-42,654
Jun 23, 202612.6712.8912.5112.7312.730.47%34,781
Jun 22, 202612.4812.8512.1712.6712.671.60%34,096
Jun 19, 202612.8012.8012.3012.4712.47-0.56%33,672
Jun 18, 202612.5012.8812.3712.5412.540.80%44,057
Jun 17, 202612.2212.7912.0212.4412.442.05%193,797
Jun 16, 202612.2712.5811.9012.1912.191.67%417,866
Jun 15, 202612.2412.2411.9111.9911.992.04%75,278
Jun 12, 202612.3612.3611.5811.7511.75-3.05%135,059
Jun 11, 202612.3612.3611.9312.1212.121.08%28,494
Jun 10, 202611.6112.3811.4111.9911.990.17%199,014
Jun 9, 202612.0413.1911.9711.9711.97-5.00%177,343
Jun 8, 202612.6012.6012.6012.6012.60-4.98%51,764
Jun 5, 202613.2613.2613.2613.2613.26-4.95%86,907
Jun 4, 202614.4814.4813.9513.9513.95-4.97%135,861
Jun 3, 202615.8315.8314.6814.6814.68-4.98%136,789
Jun 2, 202614.7415.9614.6515.4515.450.39%209,286
Jun 1, 202617.4217.4215.3915.3915.39-10.00%211,835
May 29, 202619.1019.2817.1017.1017.10-9.95%382,575
May 27, 202620.9921.2918.9018.9918.99-9.53%263,743
May 26, 202621.0021.0020.8720.9920.990.57%20,027
May 25, 202620.9921.2020.6220.8720.871.46%26,666
May 22, 202620.6320.9820.5020.5720.57-0.29%14,496
May 21, 202620.9921.7320.5020.6320.630.49%16,081
May 20, 202620.4020.9720.4020.5320.53-0.68%4,450
May 19, 202620.9921.2420.4020.6720.670.29%9,091
May 18, 202621.8921.8920.3120.6120.61-2.83%15,179
May 15, 202621.1521.6920.8521.2121.21-0.38%7,484
May 14, 202622.1922.1921.0121.2921.29-0.79%18,436
May 13, 202623.4423.4420.6021.4621.46-5.38%107,120
May 12, 202623.8923.8922.6122.6822.68-3.41%26,294
May 11, 202623.5124.3523.3023.4823.48-1.01%7,776
May 8, 202624.0024.4823.5623.7223.72-1.13%17,231
May 7, 202624.1024.1923.7623.9923.99-0.29%12,547
May 6, 202624.0324.2823.5524.0624.061.48%26,321
May 5, 202624.2124.3923.5023.7123.71-2.07%11,032
May 4, 202623.6824.8522.5024.2124.214.26%129,824
Apr 30, 202624.1024.1023.1223.2223.22-1.78%20,616
Apr 29, 202623.7123.8923.1223.6423.640.08%22,381