Raj Television Network Limited (NSE:RAJTV)
India · Delayed Price · Currency is INR 10.84
-0.04 (-0.37%)
Oct 1, 2026, 3:28 PM IST
Raj Television Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.21 | 11.21 | 10.34 | 10.80 | 10.80 | -0.74% | 42,590 |
| Sep 30, 2026 | 10.58 | 11.09 | 10.08 | 10.88 | 10.88 | 2.74% | 58,444 |
| Sep 29, 2026 | 11.49 | 11.60 | 10.59 | 10.59 | 10.59 | -4.94% | 130,949 |
| Sep 28, 2026 | 11.29 | 11.29 | 11.00 | 11.14 | 11.14 | 3.53% | 120,440 |
| Sep 25, 2026 | 10.60 | 10.76 | 10.51 | 10.76 | 10.76 | 4.98% | 85,135 |
| Sep 24, 2026 | 9.77 | 10.25 | 9.77 | 10.25 | 10.25 | 4.91% | 137,056 |
| Sep 23, 2026 | 9.55 | 9.77 | 9.35 | 9.77 | 9.77 | 4.94% | 82,629 |
| Sep 22, 2026 | 9.09 | 9.31 | 8.84 | 9.31 | 9.31 | 4.96% | 128,187 |
| Sep 21, 2026 | 8.89 | 8.89 | 8.17 | 8.87 | 8.87 | 3.14% | 33,575 |
| Sep 18, 2026 | 8.73 | 8.78 | 8.40 | 8.60 | 8.60 | 0.47% | 26,834 |
| Sep 17, 2026 | 8.76 | 8.76 | 8.30 | 8.56 | 8.56 | -0.23% | 32,088 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.19 | 8.58 | 8.58 | -0.46% | 52,656 |
| Sep 15, 2026 | 8.59 | 8.62 | 8.44 | 8.62 | 8.62 | 4.99% | 39,790 |
| Sep 11, 2026 | 8.15 | 8.21 | 7.70 | 8.21 | 8.21 | 4.99% | 54,141 |
| Sep 10, 2026 | 8.02 | 8.41 | 7.80 | 7.82 | 7.82 | -4.75% | 73,915 |
| Sep 9, 2026 | 8.60 | 8.79 | 8.21 | 8.21 | 8.21 | -4.98% | 103,033 |
| Sep 8, 2026 | 8.83 | 8.84 | 8.36 | 8.64 | 8.64 | 2.01% | 56,918 |
| Sep 7, 2026 | 8.05 | 8.47 | 8.00 | 8.47 | 8.47 | 4.96% | 76,436 |
| Sep 4, 2026 | 8.21 | 8.50 | 8.07 | 8.07 | 8.07 | -4.95% | 220,386 |
| Sep 3, 2026 | 8.49 | 9.25 | 8.49 | 8.49 | 8.49 | -4.93% | 96,443 |
| Sep 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -4.90% | 49,994 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.39 | 9.39 | 9.39 | -4.96% | 38,390 |
| Aug 31, 2026 | 10.63 | 10.63 | 9.88 | 9.88 | 9.88 | -5.00% | 148,975 |
| Aug 28, 2026 | 10.78 | 10.79 | 10.16 | 10.40 | 10.40 | -0.29% | 9,950 |
| Aug 27, 2026 | 10.68 | 10.68 | 10.11 | 10.43 | 10.43 | -1.42% | 11,911 |
| Aug 26, 2026 | 10.40 | 10.63 | 10.25 | 10.58 | 10.58 | 3.73% | 17,391 |
| Aug 25, 2026 | 10.68 | 10.68 | 10.02 | 10.20 | 10.20 | -2.58% | 14,064 |
| Aug 24, 2026 | 10.77 | 10.77 | 10.13 | 10.47 | 10.47 | -0.19% | 6,860 |
| Aug 21, 2026 | 10.63 | 10.63 | 10.11 | 10.49 | 10.49 | 1.94% | 9,419 |
| Aug 20, 2026 | 10.59 | 10.67 | 10.25 | 10.29 | 10.29 | -2.74% | 15,853 |
| Aug 19, 2026 | 10.03 | 10.80 | 10.02 | 10.58 | 10.58 | 2.82% | 55,843 |
| Aug 18, 2026 | 10.43 | 10.43 | 10.13 | 10.29 | 10.29 | 0.29% | 11,719 |
| Aug 17, 2026 | 10.37 | 10.37 | 10.00 | 10.26 | 10.26 | 0.39% | 13,387 |
| Aug 14, 2026 | 10.14 | 10.25 | 10.00 | 10.22 | 10.22 | 0.79% | 27,304 |
| Aug 13, 2026 | 10.28 | 10.28 | 10.06 | 10.14 | 10.14 | 0.70% | 14,682 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.00 | 10.07 | 10.07 | -0.89% | 35,726 |
| Aug 11, 2026 | 10.42 | 10.59 | 10.11 | 10.16 | 10.16 | -1.65% | 36,164 |
| Aug 10, 2026 | 10.30 | 10.35 | 10.17 | 10.33 | 10.33 | 2.18% | 41,516 |
| 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 |