Rajshree Polypack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.05	16.55	16.00	16.45	16.45	1.17%	41,843
May 26, 2026	16.43	16.43	16.07	16.26	16.26	-1.03%	30,891
May 25, 2026	16.50	16.73	16.43	16.43	16.43	0.86%	17,005
May 22, 2026	15.90	16.90	15.90	16.29	16.29	0.56%	55,166
May 21, 2026	16.85	16.85	16.16	16.20	16.20	0.50%	3,660
May 20, 2026	16.20	16.53	15.76	16.12	16.12	-	20,585
May 19, 2026	15.96	16.74	15.71	16.12	16.12	1.00%	26,725
May 18, 2026	16.55	17.48	15.75	15.96	15.96	-5.39%	39,405
May 15, 2026	17.29	17.46	16.76	16.87	16.87	-2.43%	6,710
May 14, 2026	17.72	17.72	17.18	17.29	17.29	-2.43%	7,813
May 13, 2026	17.70	18.22	17.17	17.72	17.72	-0.73%	9,644
May 12, 2026	19.00	19.00	17.50	17.85	17.85	-2.08%	62,564
May 11, 2026	18.98	18.98	18.01	18.23	18.23	0.28%	35,640
May 8, 2026	17.20	18.90	17.07	18.18	18.18	6.50%	340,490
May 7, 2026	16.46	17.25	16.46	17.07	17.07	3.71%	56,751
May 6, 2026	15.91	16.50	15.91	16.46	16.46	1.29%	107,375
May 5, 2026	15.63	16.33	15.51	16.25	16.25	1.31%	71,531
May 4, 2026	15.61	16.10	15.61	16.04	16.04	0.56%	17,618
Apr 30, 2026	15.56	16.10	15.56	15.95	15.95	-0.50%	24,467
Apr 29, 2026	16.01	16.16	15.92	16.03	16.03	0.19%	32,179
Apr 28, 2026	16.20	16.20	15.91	16.00	16.00	-0.25%	43,038
Apr 27, 2026	16.30	16.39	15.99	16.04	16.04	-0.06%	44,110
Apr 24, 2026	16.26	16.30	15.84	16.05	16.05	-1.29%	27,205
Apr 23, 2026	16.31	16.32	16.14	16.26	16.26	0.87%	10,825
Apr 22, 2026	16.33	16.33	16.02	16.12	16.12	-1.04%	55,584
Apr 21, 2026	16.12	16.47	16.04	16.29	16.29	1.37%	21,797
Apr 20, 2026	16.89	16.89	15.96	16.07	16.07	-1.53%	118,224
Apr 17, 2026	16.01	16.88	15.92	16.32	16.32	2.00%	119,178
Apr 16, 2026	16.30	16.32	15.81	16.00	16.00	0.13%	34,928
Apr 15, 2026	16.10	16.48	15.83	15.98	15.98	1.40%	112,648
Apr 13, 2026	15.90	16.39	15.60	15.76	15.76	-1.38%	22,989
Apr 10, 2026	16.12	16.56	15.91	15.98	15.98	-0.81%	93,328
Apr 9, 2026	16.41	16.41	16.05	16.11	16.11	0.19%	16,953
Apr 8, 2026	16.48	16.94	15.63	16.08	16.08	0.50%	109,567
Apr 7, 2026	16.38	16.38	15.81	16.00	16.00	-0.31%	18,427
Apr 6, 2026	16.39	16.39	15.80	16.05	16.05	1.20%	24,477
Apr 2, 2026	16.37	16.41	15.30	15.86	15.86	0.06%	31,350
Apr 1, 2026	15.60	16.48	15.50	15.85	15.85	1.73%	25,894
Mar 30, 2026	15.02	16.78	14.25	15.58	15.58	3.73%	635,864
Mar 27, 2026	15.40	16.09	14.92	15.02	15.02	-2.53%	126,745
Mar 25, 2026	15.50	15.90	14.87	15.41	15.41	2.12%	136,171
Mar 24, 2026	16.29	16.29	15.06	15.09	15.09	0.60%	40,477
Mar 23, 2026	15.47	15.47	15.00	15.00	15.00	-2.60%	60,074
Mar 20, 2026	15.81	15.88	15.11	15.40	15.40	-0.65%	89,032
Mar 19, 2026	15.86	16.08	15.41	15.50	15.50	-1.96%	225,011
Mar 18, 2026	16.00	16.03	15.76	15.81	15.81	0.96%	119,272
Mar 17, 2026	16.09	16.25	15.52	15.66	15.66	-0.82%	204,581
Mar 16, 2026	15.42	16.10	15.42	15.79	15.79	0.06%	119,746
Mar 13, 2026	15.80	16.00	15.31	15.78	15.78	1.74%	258,225
Mar 12, 2026	16.14	16.15	15.46	15.51	15.51	-1.52%	186,673