Raj Rayon Industries Limited (RAJRILTD) Historical Prices

0 Followers

Time Period

Events

IN:RAJRILTD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	22.50	22.83	22.25	22.80	22.80	+1.83%	2,339	0.32
Nov 11, 2026	22.39	22.39	21.96	22.39	22.39	+1.96%	72,499	11.71
Nov 10, 2026	21.96	21.96	21.96	21.96	21.96	0.00%	0	0.00
Nov 09, 2026	21.96	21.96	21.96	21.96	21.96	+4.03%	7,538	1.23
Nov 06, 2026	21.08	21.16	20.55	21.11	21.11	+1.73%	16,968	2.87
Nov 05, 2026	20.75	20.75	20.75	20.75	20.75	+1.97%	22,364	4.01
Nov 04, 2026	20.35	20.35	20.35	20.35	20.35	+1.95%	396	0.07
Nov 03, 2026	19.27	19.96	19.27	19.96	19.96	+1.99%	4,267	0.77
Nov 02, 2026	19.77	19.77	19.20	19.57	19.57	+0.93%	2,034	0.37
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

Raj Rayon Industries Limited historical prices

Raj Rayon Industries Limited (RAJRILTD) Historical Prices

Become an Expert with TipRanks Premium