Want to see IN:RAJOOENG full AI Analyst Report?
Rajoo Engineers Limited (RAJOOENG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.21 | 53.58 | 50.77 | 52.33 | 52.33 | +0.81% | 22,388 | 0.48 |
| Oct 29, 2026 | 52.90 | 52.90 | 51.63 | 51.91 | 51.91 | -0.38% | 25,014 | 0.54 |
| Oct 28, 2026 | 51.00 | 52.74 | 51.00 | 52.11 | 52.11 | +0.27% | 37,541 | 0.81 |
| Oct 27, 2026 | 52.15 | 53.11 | 50.38 | 51.97 | 51.97 | -0.10% | 70,697 | 1.56 |
| Oct 26, 2026 | 51.26 | 52.50 | 48.86 | 52.02 | 52.02 | -9.98% | 280,241 | 6.80 |
| Oct 23, 2026 | 57.31 | 59.48 | 54.32 | 57.79 | 57.79 | +0.84% | 69,931 | 1.73 |
| Oct 22, 2026 | 55.25 | 57.75 | 54.67 | 57.31 | 57.31 | +1.63% | 46,597 | 1.16 |
| Oct 21, 2026 | 58.84 | 59.09 | 53.88 | 56.39 | 56.39 | -6.09% | 79,476 | 2.01 |
| Oct 20, 2026 | 60.05 | 60.53 | 57.11 | 60.05 | 60.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 60.20 | 60.53 | 57.11 | 60.05 | 60.05 | +0.07% | 50,606 | 1.23 |
| Oct 16, 2026 | 58.55 | 61.17 | 57.82 | 60.01 | 60.01 | +2.48% | 32,278 | 0.79 |
| Oct 15, 2026 | 61.60 | 61.60 | 57.81 | 58.56 | 58.56 | -3.70% | 32,970 | 0.81 |
| Oct 14, 2026 | 61.98 | 61.99 | 60.34 | 60.81 | 60.81 | -0.47% | 19,273 | 0.47 |
| Oct 13, 2026 | 62.94 | 62.94 | 60.00 | 61.10 | 61.10 | -1.74% | 53,727 | 1.34 |
| Oct 12, 2026 | 61.40 | 63.06 | 60.10 | 62.18 | 62.18 | +4.56% | 102,161 | 2.62 |
| Oct 09, 2026 | 59.99 | 60.92 | 57.70 | 59.47 | 59.47 | -0.85% | 79,116 | 2.08 |
| Oct 08, 2026 | 63.45 | 66.32 | 59.24 | 59.98 | 59.98 | -3.79% | 200,313 | 5.71 |
| Oct 07, 2026 | 58.00 | 62.90 | 57.00 | 62.34 | 62.34 | +9.60% | 248,078 | 7.87 |
| Oct 06, 2026 | 55.79 | 57.50 | 54.04 | 56.88 | 56.88 | +3.68% | 110,063 | 3.66 |
| Oct 05, 2026 | 54.40 | 56.20 | 53.28 | 54.86 | 54.86 | +3.63% | 117,141 | 4.08 |
| Oct 02, 2026 | 52.94 | 54.99 | 52.26 | 52.94 | 52.94 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 53.00 | 54.99 | 52.26 | 52.94 | 52.94 | +0.28% | 48,552 | 1.67 |
| Sep 30, 2026 | 52.55 | 54.95 | 52.00 | 52.79 | 52.79 | -1.31% | 26,597 | 0.91 |
| Sep 29, 2026 | 53.40 | 54.65 | 52.32 | 53.49 | 53.49 | -0.56% | 30,413 | 1.05 |
| Sep 28, 2026 | 53.90 | 55.70 | 51.55 | 53.79 | 53.79 | +0.07% | 42,853 | 1.48 |
| Sep 25, 2026 | 55.40 | 55.40 | 52.74 | 53.75 | 53.75 | -1.84% | 22,563 | 0.76 |
| Sep 24, 2026 | 55.95 | 55.95 | 53.00 | 54.76 | 54.76 | -1.74% | 41,311 | 1.34 |
| Sep 23, 2026 | 55.50 | 55.89 | 54.17 | 55.73 | 55.73 | +2.69% | 32,923 | 1.09 |
| Sep 22, 2026 | 55.60 | 55.60 | 53.67 | 54.27 | 54.27 | -0.66% | 12,406 | 0.41 |
| Sep 21, 2026 | 53.97 | 55.56 | 51.50 | 54.78 | 54.63 | +3.51% | 22,659 | 0.75 |
| Sep 18, 2026 | 54.00 | 54.33 | 51.76 | 52.92 | 52.78 | -1.40% | 21,010 | 0.66 |
| Sep 17, 2026 | 52.00 | 54.35 | 51.48 | 53.67 | 53.52 | +2.91% | 57,188 | 1.82 |
| Sep 16, 2026 | 53.00 | 54.00 | 52.00 | 52.15 | 52.01 | -2.54% | 27,089 | 0.85 |
| Sep 15, 2026 | 55.20 | 56.15 | 53.15 | 53.51 | 53.36 | -3.57% | 34,930 | 1.11 |
| Sep 14, 2026 | 55.49 | 56.00 | 52.65 | 55.49 | 55.34 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 55.00 | 56.00 | 52.65 | 55.49 | 55.34 | +1.19% | 38,491 | 1.22 |
| Sep 10, 2026 | 55.05 | 57.00 | 54.11 | 54.84 | 54.69 | -2.16% | 31,693 | 1.00 |
| Sep 09, 2026 | 52.55 | 56.30 | 52.55 | 56.05 | 55.90 | +3.59% | 45,365 | 1.45 |
| Sep 08, 2026 | 56.44 | 56.44 | 52.50 | 54.11 | 53.96 | +0.24% | 35,497 | 1.14 |
| Sep 07, 2026 | 53.50 | 53.98 | 52.75 | 53.98 | 53.83 | +5.00% | 53,148 | 1.69 |
| Sep 04, 2026 | 49.90 | 51.41 | 48.25 | 51.41 | 51.27 | +4.98% | 48,071 | 1.54 |
| Sep 03, 2026 | 48.91 | 49.50 | 48.11 | 48.97 | 48.84 | +0.12% | 40,296 | 1.29 |
| Sep 02, 2026 | 49.44 | 49.44 | 47.50 | 48.91 | 48.78 | -1.47% | 15,666 | 0.50 |
| Sep 01, 2026 | 47.30 | 49.73 | 46.90 | 49.64 | 49.50 | +2.27% | 80,635 | 2.64 |
| Aug 31, 2026 | 49.05 | 50.19 | 47.00 | 48.54 | 48.41 | -1.48% | 38,861 | 1.28 |
| Aug 28, 2026 | 50.50 | 50.50 | 49.01 | 49.27 | 49.14 | -0.54% | 21,423 | 0.70 |
| Aug 27, 2026 | 50.00 | 50.00 | 49.10 | 49.54 | 49.40 | +0.28% | 6,766 | 0.22 |
| Aug 26, 2026 | 49.01 | 50.46 | 49.01 | 49.40 | 49.26 | -0.78% | 17,547 | 0.57 |
| Aug 25, 2026 | 49.93 | 50.70 | 48.66 | 49.79 | 49.65 | -0.44% | 55,499 | 1.84 |
| Aug 24, 2026 | 50.79 | 50.96 | 49.61 | 50.01 | 49.87 | -1.24% | 28,983 | 0.96 |