Raj Television Network Limited (NSE:RAJTV)
India · Delayed Price · Currency is INR 22.68
-0.80 (-3.41%)
May 12, 2026, 3:28 PM IST
Raj Television Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 38.58 | 39.00 | 38.00 | 38.86 | 38.86 | 0.08% | 1,286 |
| Mar 13, 2026 | 40.85 | 40.85 | 38.01 | 38.83 | 38.83 | -0.89% | 2,571 |
| Mar 12, 2026 | 39.17 | 39.20 | 39.00 | 39.18 | 39.18 | -0.68% | 1,013 |
| Mar 11, 2026 | 40.77 | 40.77 | 39.00 | 39.45 | 39.45 | -1.30% | 2,897 |
| Mar 10, 2026 | 38.99 | 40.40 | 38.40 | 39.97 | 39.97 | 2.49% | 2,042 |
| Mar 9, 2026 | 37.75 | 39.45 | 36.10 | 39.00 | 39.00 | 3.67% | 3,308 |
| Mar 6, 2026 | 38.30 | 38.39 | 37.62 | 37.62 | 37.62 | -1.93% | 421 |
| Mar 5, 2026 | 37.31 | 38.44 | 36.60 | 38.36 | 38.36 | 2.81% | 430 |
| Mar 4, 2026 | 38.16 | 38.16 | 35.36 | 37.31 | 37.31 | -1.84% | 16,742 |
| Mar 2, 2026 | 40.98 | 40.98 | 37.12 | 38.01 | 38.01 | -3.09% | 9,980 |
| Feb 27, 2026 | 39.41 | 39.89 | 38.71 | 39.22 | 39.22 | -0.20% | 1,950 |
| Feb 26, 2026 | 39.36 | 39.36 | 39.30 | 39.30 | 39.30 | 0.18% | 154 |
| Feb 25, 2026 | 40.17 | 40.50 | 39.10 | 39.23 | 39.23 | -2.82% | 3,438 |
| Feb 24, 2026 | 39.50 | 41.00 | 38.67 | 40.37 | 40.37 | 4.72% | 5,469 |