Raj Television Network Limited (NSE:RAJTV)
India · Delayed Price · Currency is INR 15.45
+0.06 (0.39%)
Jun 2, 2026, 3:29 PM IST
Raj Television Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.74 | 15.96 | 14.65 | 15.45 | 15.45 | 0.39% | 209,286 |
| Jun 1, 2026 | 17.42 | 17.42 | 15.39 | 15.39 | 15.39 | -10.00% | 211,835 |
| May 29, 2026 | 19.10 | 19.28 | 17.10 | 17.10 | 17.10 | -9.95% | 382,575 |
| May 27, 2026 | 20.99 | 21.29 | 18.90 | 18.99 | 18.99 | -9.53% | 263,743 |
| May 26, 2026 | 21.00 | 21.00 | 20.87 | 20.99 | 20.99 | 0.57% | 20,027 |
| May 25, 2026 | 20.99 | 21.20 | 20.62 | 20.87 | 20.87 | 1.46% | 26,666 |
| May 22, 2026 | 20.63 | 20.98 | 20.50 | 20.57 | 20.57 | -0.29% | 14,496 |
| May 21, 2026 | 20.99 | 21.73 | 20.50 | 20.63 | 20.63 | 0.49% | 16,081 |
| May 20, 2026 | 20.40 | 20.97 | 20.40 | 20.53 | 20.53 | -0.68% | 4,450 |
| May 19, 2026 | 20.99 | 21.24 | 20.40 | 20.67 | 20.67 | 0.29% | 9,091 |
| May 18, 2026 | 21.89 | 21.89 | 20.31 | 20.61 | 20.61 | -2.83% | 15,179 |
| May 15, 2026 | 21.15 | 21.69 | 20.85 | 21.21 | 21.21 | -0.38% | 7,484 |
| May 14, 2026 | 22.19 | 22.19 | 21.01 | 21.29 | 21.29 | -0.79% | 18,436 |
| May 13, 2026 | 23.44 | 23.44 | 20.60 | 21.46 | 21.46 | -5.38% | 107,120 |
| May 12, 2026 | 23.89 | 23.89 | 22.61 | 22.68 | 22.68 | -3.41% | 26,294 |
| May 11, 2026 | 23.51 | 24.35 | 23.30 | 23.48 | 23.48 | -1.01% | 7,776 |
| May 8, 2026 | 24.00 | 24.48 | 23.56 | 23.72 | 23.72 | -1.13% | 17,231 |
| May 7, 2026 | 24.10 | 24.19 | 23.76 | 23.99 | 23.99 | -0.29% | 12,547 |
| May 6, 2026 | 24.03 | 24.28 | 23.55 | 24.06 | 24.06 | 1.48% | 26,321 |
| May 5, 2026 | 24.21 | 24.39 | 23.50 | 23.71 | 23.71 | -2.07% | 11,032 |
| May 4, 2026 | 23.68 | 24.85 | 22.50 | 24.21 | 24.21 | 4.26% | 129,824 |
| Apr 30, 2026 | 24.10 | 24.10 | 23.12 | 23.22 | 23.22 | -1.78% | 20,616 |
| Apr 29, 2026 | 23.71 | 23.89 | 23.12 | 23.64 | 23.64 | 0.08% | 22,381 |
| Apr 28, 2026 | 23.89 | 23.89 | 23.23 | 23.62 | 23.62 | 0.04% | 11,636 |
| Apr 27, 2026 | 23.92 | 23.92 | 22.75 | 23.61 | 23.61 | 1.50% | 64,048 |
| Apr 24, 2026 | 23.65 | 23.65 | 23.23 | 23.26 | 23.26 | -2.43% | 16,823 |
| Apr 23, 2026 | 23.97 | 24.00 | 23.49 | 23.84 | 23.84 | -0.29% | 16,152 |
| Apr 22, 2026 | 24.12 | 24.80 | 23.61 | 23.91 | 23.91 | -0.91% | 51,604 |
| Apr 21, 2026 | 24.00 | 25.03 | 22.84 | 24.13 | 24.13 | 6.02% | 262,242 |
| Apr 20, 2026 | 23.50 | 23.50 | 22.30 | 22.76 | 22.76 | -1.68% | 29,983 |
| Apr 17, 2026 | 24.15 | 24.55 | 23.01 | 23.15 | 23.15 | -4.14% | 130,982 |
| Apr 16, 2026 | 25.40 | 25.40 | 24.02 | 24.15 | 24.15 | -3.05% | 92,408 |
| Apr 15, 2026 | 23.86 | 25.44 | 23.75 | 24.91 | 24.91 | 5.42% | 185,659 |
| Apr 13, 2026 | 22.00 | 24.71 | 21.51 | 23.63 | 23.63 | 5.16% | 375,979 |
| Apr 10, 2026 | 21.45 | 23.00 | 21.02 | 22.47 | 22.47 | 7.46% | 378,525 |
| Apr 9, 2026 | 19.81 | 22.20 | 19.81 | 20.91 | 20.91 | 1.36% | 631,225 |
| Apr 8, 2026 | 21.16 | 21.79 | 20.63 | 20.63 | 20.63 | -9.99% | 1,290,474 |
| Apr 7, 2026 | 27.75 | 28.25 | 22.92 | 22.92 | 22.92 | -19.97% | 1,466,711 |
| Apr 6, 2026 | 36.04 | 36.04 | 28.00 | 28.64 | 28.64 | -18.15% | 327,996 |
| Apr 2, 2026 | 34.81 | 35.90 | 34.38 | 34.99 | 34.99 | 0.72% | 427 |
| 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 |