Raj Television Network Limited (NSE:RAJTV)
India · Delayed Price · Currency is INR 10.04
+0.09 (0.90%)
Aug 7, 2026, 3:29 PM IST
Raj Television Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.37 | 10.37 | 9.94 | 10.11 | 10.11 | 1.61% | 38,463 |
| Aug 6, 2026 | 10.15 | 10.20 | 9.93 | 9.95 | 9.95 | -1.97% | 50,242 |
| Aug 5, 2026 | 10.19 | 10.58 | 9.93 | 10.15 | 10.15 | -0.78% | 146,885 |
| Aug 4, 2026 | 10.58 | 10.89 | 10.23 | 10.23 | 10.23 | -4.93% | 247,885 |
| Aug 3, 2026 | 11.45 | 11.62 | 10.76 | 10.76 | 10.76 | -4.95% | 281,976 |
| Jul 31, 2026 | 11.97 | 12.03 | 11.32 | 11.32 | 11.32 | -4.95% | 211,872 |
| Jul 30, 2026 | 11.90 | 12.04 | 11.62 | 11.91 | 11.91 | -0.33% | 26,071 |
| Jul 29, 2026 | 11.76 | 12.00 | 11.72 | 11.95 | 11.95 | 0.17% | 6,141 |
| Jul 28, 2026 | 11.99 | 12.00 | 11.58 | 11.93 | 11.93 | 1.02% | 8,827 |
| Jul 27, 2026 | 11.89 | 11.98 | 11.66 | 11.81 | 11.81 | 1.20% | 26,518 |
| Jul 24, 2026 | 11.99 | 12.00 | 11.60 | 11.67 | 11.67 | -2.10% | 29,485 |
| Jul 23, 2026 | 11.99 | 12.15 | 11.80 | 11.92 | 11.92 | -0.75% | 32,508 |
| Jul 22, 2026 | 11.67 | 12.05 | 11.67 | 12.01 | 12.01 | 0.08% | 8,617 |
| Jul 21, 2026 | 11.66 | 12.05 | 11.66 | 12.00 | 12.00 | 0.17% | 8,263 |
| Jul 20, 2026 | 11.99 | 12.05 | 11.71 | 11.98 | 11.98 | 0.50% | 16,543 |
| Jul 17, 2026 | 11.63 | 11.99 | 11.63 | 11.92 | 11.92 | -0.08% | 6,336 |
| Jul 16, 2026 | 11.66 | 12.00 | 11.42 | 11.93 | 11.93 | 0.93% | 18,413 |
| Jul 15, 2026 | 11.69 | 11.93 | 11.60 | 11.82 | 11.82 | 0.68% | 25,058 |
| Jul 14, 2026 | 11.80 | 12.04 | 11.70 | 11.74 | 11.74 | -2.17% | 30,528 |
| Jul 13, 2026 | 12.00 | 12.04 | 11.61 | 12.00 | 12.00 | -0.08% | 20,711 |
| Jul 10, 2026 | 12.00 | 12.09 | 11.82 | 12.01 | 12.01 | 0.17% | 16,489 |
| Jul 9, 2026 | 11.55 | 12.05 | 11.55 | 11.99 | 11.99 | 1.18% | 29,934 |
| Jul 8, 2026 | 11.62 | 12.20 | 11.62 | 11.85 | 11.85 | -1.09% | 29,192 |
| Jul 7, 2026 | 11.40 | 12.14 | 11.40 | 11.98 | 11.98 | 2.31% | 41,725 |
| Jul 6, 2026 | 12.19 | 12.19 | 11.45 | 11.71 | 11.71 | -2.09% | 49,966 |
| Jul 3, 2026 | 13.10 | 13.10 | 11.96 | 11.96 | 11.96 | -4.93% | 419,319 |
| Jul 2, 2026 | 12.95 | 12.95 | 12.41 | 12.58 | 12.58 | -0.16% | 26,250 |
| Jul 1, 2026 | 12.28 | 12.95 | 12.28 | 12.60 | 12.60 | 2.11% | 89,647 |
| Jun 30, 2026 | 12.94 | 13.00 | 12.23 | 12.34 | 12.34 | -2.99% | 38,282 |
| Jun 29, 2026 | 12.65 | 13.00 | 12.34 | 12.72 | 12.72 | 0.55% | 60,949 |
| Jun 25, 2026 | 12.91 | 12.91 | 12.25 | 12.65 | 12.65 | -0.63% | 54,652 |
| Jun 24, 2026 | 12.95 | 12.96 | 12.49 | 12.73 | 12.73 | - | 42,654 |
| Jun 23, 2026 | 12.67 | 12.89 | 12.51 | 12.73 | 12.73 | 0.47% | 34,781 |
| Jun 22, 2026 | 12.48 | 12.85 | 12.17 | 12.67 | 12.67 | 1.60% | 34,096 |
| Jun 19, 2026 | 12.80 | 12.80 | 12.30 | 12.47 | 12.47 | -0.56% | 33,672 |
| Jun 18, 2026 | 12.50 | 12.88 | 12.37 | 12.54 | 12.54 | 0.80% | 44,057 |
| Jun 17, 2026 | 12.22 | 12.79 | 12.02 | 12.44 | 12.44 | 2.05% | 193,797 |
| Jun 16, 2026 | 12.27 | 12.58 | 11.90 | 12.19 | 12.19 | 1.67% | 417,866 |
| Jun 15, 2026 | 12.24 | 12.24 | 11.91 | 11.99 | 11.99 | 2.04% | 75,278 |
| Jun 12, 2026 | 12.36 | 12.36 | 11.58 | 11.75 | 11.75 | -3.05% | 135,059 |
| Jun 11, 2026 | 12.36 | 12.36 | 11.93 | 12.12 | 12.12 | 1.08% | 28,494 |
| Jun 10, 2026 | 11.61 | 12.38 | 11.41 | 11.99 | 11.99 | 0.17% | 199,014 |
| Jun 9, 2026 | 12.04 | 13.19 | 11.97 | 11.97 | 11.97 | -5.00% | 177,343 |
| Jun 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.98% | 51,764 |
| Jun 5, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.95% | 86,907 |
| Jun 4, 2026 | 14.48 | 14.48 | 13.95 | 13.95 | 13.95 | -4.97% | 135,861 |
| Jun 3, 2026 | 15.83 | 15.83 | 14.68 | 14.68 | 14.68 | -4.98% | 136,789 |
| 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 |