Want to see IN:RAJRILTD full AI Analyst Report?
Raj Rayon Industries Limited (RAJRILTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.50 | 19.99 | 19.39 | 19.39 | 19.39 | -1.97% | 949 | 0.17 |
| Oct 29, 2026 | 20.00 | 20.23 | 19.69 | 19.78 | 19.78 | -1.54% | 682 | 0.12 |
| Oct 28, 2026 | 20.09 | 20.20 | 20.09 | 20.09 | 20.09 | -1.95% | 3,536 | 0.65 |
| Oct 27, 2026 | 20.39 | 20.95 | 20.39 | 20.49 | 20.49 | -1.49% | 843 | 0.16 |
| Oct 26, 2026 | 20.93 | 20.93 | 20.52 | 20.80 | 20.80 | -0.62% | 20,655 | 3.99 |
| Oct 23, 2026 | 21.25 | 21.25 | 20.88 | 20.93 | 20.93 | -1.74% | 1,458 | 0.28 |
| Oct 22, 2026 | 21.79 | 21.79 | 21.19 | 21.30 | 21.30 | -1.48% | 1,116 | 0.21 |
| Oct 21, 2026 | 22.20 | 22.48 | 21.62 | 21.62 | 21.62 | -1.99% | 4,948 | 0.96 |
| Oct 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.00% | 3,987 | 0.78 |
| Oct 16, 2026 | 22.76 | 23.41 | 22.51 | 22.51 | 22.51 | -1.96% | 2,175 | 0.43 |
| Oct 15, 2026 | 23.34 | 23.34 | 22.96 | 22.96 | 22.96 | +0.31% | 22,980 | 4.87 |
| Oct 14, 2026 | 22.86 | 22.89 | 22.51 | 22.89 | 22.89 | +1.96% | 8,024 | 1.74 |
| Oct 13, 2026 | 21.66 | 22.45 | 21.66 | 22.45 | 22.45 | +2.00% | 8,281 | 1.85 |
| Oct 12, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | +1.99% | 3,540 | 0.80 |
| Oct 09, 2026 | 21.49 | 21.58 | 21.49 | 21.58 | 21.58 | +1.98% | 1,801 | 0.40 |
| Oct 08, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | +1.98% | 63,772 | 18.51 |
| Oct 07, 2026 | 20.34 | 20.75 | 20.25 | 20.75 | 20.75 | +1.97% | 8,485 | 2.53 |
| Oct 06, 2026 | 19.96 | 20.35 | 19.57 | 20.35 | 20.35 | +1.95% | 5,583 | 1.71 |
| Oct 05, 2026 | 20.30 | 20.44 | 19.88 | 19.96 | 19.96 | -1.58% | 7,498 | 2.34 |
| Oct 02, 2026 | 20.28 | 20.59 | 20.28 | 20.28 | 20.28 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 20.50 | 20.59 | 20.28 | 20.28 | 20.28 | -1.98% | 932 | 0.29 |
| Sep 30, 2026 | 20.50 | 20.84 | 20.10 | 20.69 | 20.69 | +0.98% | 2,369 | 0.74 |
| Sep 29, 2026 | 20.90 | 20.90 | 20.39 | 20.49 | 20.49 | -1.49% | 1,453 | 0.45 |
| Sep 28, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -0.43% | 5,117 | 1.63 |
| Sep 25, 2026 | 20.56 | 20.97 | 20.56 | 20.89 | 20.89 | +1.61% | 800 | 0.26 |
| Sep 24, 2026 | 20.56 | 20.56 | 20.02 | 20.56 | 20.56 | +1.98% | 728 | 0.23 |
| Sep 23, 2026 | 20.23 | 20.50 | 19.83 | 20.16 | 20.16 | -0.35% | 2,781 | 0.90 |
| Sep 22, 2026 | 20.42 | 20.50 | 20.14 | 20.23 | 20.23 | -1.37% | 855 | 0.28 |
| Sep 21, 2026 | 21.00 | 21.10 | 20.49 | 20.51 | 20.51 | -1.87% | 3,133 | 1.04 |
| Sep 18, 2026 | 21.03 | 21.56 | 20.90 | 20.90 | 20.90 | -1.65% | 2,031 | 0.68 |
| Sep 17, 2026 | 20.85 | 21.25 | 20.62 | 21.25 | 21.25 | +1.00% | 2,497 | 0.85 |
| Sep 16, 2026 | 21.10 | 21.16 | 20.79 | 21.04 | 21.04 | +1.06% | 1,625 | 0.55 |
| Sep 15, 2026 | 20.96 | 21.39 | 20.81 | 20.82 | 20.82 | -1.75% | 2,842 | 0.97 |
| Sep 14, 2026 | 21.19 | 21.34 | 21.00 | 21.19 | 21.19 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 21.10 | 21.34 | 21.00 | 21.19 | 21.19 | +0.09% | 643 | 0.22 |
| Sep 10, 2026 | 21.54 | 21.59 | 21.02 | 21.17 | 21.17 | -1.26% | 1,631 | 0.55 |
| Sep 09, 2026 | 21.24 | 21.74 | 21.24 | 21.44 | 21.44 | -1.06% | 939 | 0.32 |
| Sep 08, 2026 | 21.75 | 21.89 | 21.50 | 21.67 | 21.67 | +0.79% | 518 | 0.18 |
| Sep 07, 2026 | 21.72 | 22.09 | 21.48 | 21.50 | 21.50 | -1.83% | 2,092 | 0.71 |
| Sep 04, 2026 | 22.00 | 22.00 | 21.77 | 21.90 | 21.90 | -1.26% | 5,938 | 1.96 |
| Sep 03, 2026 | 22.50 | 22.50 | 22.18 | 22.18 | 22.18 | -1.99% | 549 | 0.18 |
| Sep 02, 2026 | 22.52 | 23.19 | 22.52 | 22.63 | 22.63 | -1.48% | 10,665 | 3.68 |
| Sep 01, 2026 | 23.67 | 23.67 | 22.81 | 22.97 | 22.97 | -1.03% | 1,361 | 0.47 |
| Aug 31, 2026 | 23.00 | 23.47 | 22.65 | 23.21 | 23.21 | +0.87% | 7,297 | 2.60 |
| Aug 28, 2026 | 23.00 | 23.11 | 22.61 | 23.01 | 23.01 | -0.04% | 16,374 | 6.32 |
| Aug 27, 2026 | 23.30 | 23.40 | 22.76 | 23.02 | 23.02 | -0.22% | 18,840 | 8.11 |
| Aug 26, 2026 | 23.32 | 23.32 | 22.90 | 23.07 | 23.07 | -0.60% | 17,236 | 8.25 |
| Aug 25, 2026 | 22.80 | 23.24 | 22.34 | 23.21 | 23.21 | +1.84% | 7,207 | 3.65 |
| Aug 24, 2026 | 22.81 | 23.19 | 22.62 | 22.79 | 22.79 | -0.09% | 3,656 | 1.82 |