Skip to main content
logo
Raj Television Network Limited (NSE:RAJTV)
India flag India · Delayed Price · Currency is INR
12.67
+0.20 (1.60%)
Jun 22, 2026, 3:29 PM IST

Raj Television Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202623.8923.8923.2323.6223.620.04%11,636
Apr 27, 202623.9223.9222.7523.6123.611.50%64,048
Apr 24, 202623.6523.6523.2323.2623.26-2.43%16,823
Apr 23, 202623.9724.0023.4923.8423.84-0.29%16,152
Apr 22, 202624.1224.8023.6123.9123.91-0.91%51,604
Apr 21, 202624.0025.0322.8424.1324.136.02%262,242
Apr 20, 202623.5023.5022.3022.7622.76-1.68%29,983
Apr 17, 202624.1524.5523.0123.1523.15-4.14%130,982
Apr 16, 202625.4025.4024.0224.1524.15-3.05%92,408
Apr 15, 202623.8625.4423.7524.9124.915.42%185,659
Apr 13, 202622.0024.7121.5123.6323.635.16%375,979
Apr 10, 202621.4523.0021.0222.4722.477.46%378,525
Apr 9, 202619.8122.2019.8120.9120.911.36%631,225