Rajshree Polypack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.55	19.74	17.90	18.40	-	-5.59%	189,268
Jun 16, 2026	19.70	19.80	19.03	19.49	19.49	-0.61%	71,008
Jun 15, 2026	18.20	19.98	17.80	19.61	19.61	8.64%	243,373
Jun 12, 2026	18.60	18.60	17.60	18.05	18.05	1.46%	33,683
Jun 11, 2026	18.10	18.10	17.40	17.79	17.79	-0.34%	26,021
Jun 10, 2026	18.00	18.37	17.80	17.85	17.85	0.39%	22,830
Jun 9, 2026	17.69	18.38	17.44	17.78	17.78	2.54%	57,897
Jun 8, 2026	17.11	17.50	16.95	17.34	17.34	-1.42%	83,686
Jun 5, 2026	19.30	19.30	17.26	17.59	17.59	-6.98%	159,334
Jun 4, 2026	18.70	19.00	18.50	18.91	18.91	2.11%	89,415
Jun 3, 2026	19.00	19.00	18.11	18.52	18.52	-2.17%	65,173
Jun 2, 2026	18.73	19.44	18.20	18.93	18.93	1.39%	156,556
Jun 1, 2026	18.20	19.40	17.56	18.67	18.67	10.41%	676,297
May 29, 2026	16.63	18.70	16.08	16.91	16.91	2.80%	163,612
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