Want to see IN:RAJTV full AI Analyst Report?
Raj Television Network Limited (RAJTV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | +4.92% | 7,436 | 1.11 |
| Oct 29, 2026 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | +2.60% | 7,887 | 1.13 |
| Oct 28, 2026 | 7.30 | 7.30 | 6.93 | 6.93 | 6.93 | -4.94% | 3,564 | 0.50 |
| Oct 27, 2026 | 7.70 | 7.85 | 7.29 | 7.29 | 7.29 | -4.95% | 2,852 | 0.40 |
| Oct 26, 2026 | 8.10 | 8.10 | 7.67 | 7.67 | 7.67 | -2.91% | 596 | 0.08 |
| Oct 23, 2026 | 8.24 | 8.35 | 7.83 | 7.90 | 7.90 | -4.13% | 3,093 | 0.44 |
| Oct 22, 2026 | 8.00 | 8.65 | 7.96 | 8.24 | 8.24 | -1.55% | 7,132 | 1.02 |
| Oct 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -4.99% | 680 | 0.10 |
| Oct 20, 2026 | 8.81 | 8.81 | 8.37 | 8.81 | 8.81 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.37 | 8.81 | 8.37 | 8.81 | 8.81 | +0.00% | 1,197 | 0.17 |
| Oct 16, 2026 | 9.27 | 9.27 | 8.81 | 8.81 | 8.81 | -4.96% | 1,224 | 0.17 |
| Oct 15, 2026 | 9.87 | 9.87 | 9.27 | 9.27 | 9.27 | -4.92% | 122 | 0.02 |
| Oct 14, 2026 | 10.00 | 10.00 | 9.69 | 9.75 | 9.75 | -4.32% | 2,130 | 0.30 |
| Oct 13, 2026 | 10.43 | 10.43 | 9.65 | 10.19 | 10.19 | +2.21% | 2,856 | 0.40 |
| Oct 12, 2026 | 9.69 | 9.97 | 9.69 | 9.97 | 9.97 | +4.95% | 102 | 0.01 |
| Oct 09, 2026 | 10.20 | 10.42 | 9.50 | 9.50 | 9.50 | -5.00% | 3,973 | 0.53 |
| Oct 08, 2026 | 10.49 | 10.49 | 9.72 | 10.00 | 10.00 | -2.25% | 25,891 | 3.63 |
| Oct 07, 2026 | 10.81 | 10.95 | 10.23 | 10.23 | 10.23 | -3.49% | 146 | 0.02 |
| Oct 06, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | -4.25% | 863 | 0.10 |
| Oct 05, 2026 | 11.24 | 11.24 | 10.70 | 11.07 | 11.07 | +3.17% | 371 | 0.04 |
| Oct 02, 2026 | 10.73 | 10.82 | 10.55 | 10.73 | 10.73 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 10.82 | 10.82 | 10.55 | 10.73 | 10.73 | +1.13% | 1,357 | 0.14 |
| Sep 30, 2026 | 10.48 | 11.10 | 10.34 | 10.61 | 10.61 | -2.48% | 14,812 | 1.51 |
| Sep 29, 2026 | 11.50 | 11.55 | 10.62 | 10.88 | 10.88 | -2.60% | 2,506 | 0.25 |
| Sep 28, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | +4.98% | 833 | 0.08 |
| Sep 25, 2026 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | +4.93% | 5,203 | 0.49 |
| Sep 24, 2026 | 9.97 | 10.14 | 9.85 | 10.14 | 10.14 | +4.97% | 10,327 | 0.98 |
| Sep 23, 2026 | 9.65 | 9.66 | 9.50 | 9.66 | 9.66 | +5.00% | 637 | 0.06 |
| Sep 22, 2026 | 9.00 | 9.24 | 9.00 | 9.20 | 9.20 | +4.55% | 6,074 | 0.57 |
| Sep 21, 2026 | 8.96 | 8.96 | 8.50 | 8.80 | 8.80 | +2.56% | 1,143 | 0.11 |
| Sep 18, 2026 | 8.46 | 8.79 | 8.45 | 8.58 | 8.58 | -3.49% | 3,937 | 0.36 |
| Sep 17, 2026 | 8.59 | 8.97 | 8.24 | 8.89 | 8.89 | +2.54% | 5,382 | 0.49 |
| Sep 16, 2026 | 8.98 | 8.98 | 8.20 | 8.67 | 8.67 | +0.58% | 5,758 | 0.53 |
| Sep 15, 2026 | 8.26 | 8.62 | 8.26 | 8.62 | 8.62 | +4.99% | 2,558 | 0.24 |
| Sep 14, 2026 | 8.21 | 8.21 | 7.50 | 8.21 | 8.21 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 8.20 | 8.21 | 7.50 | 8.21 | 8.21 | +4.99% | 5,050 | 0.45 |
| Sep 10, 2026 | 7.81 | 8.33 | 7.78 | 7.82 | 7.82 | -4.40% | 10,302 | 0.90 |
| Sep 09, 2026 | 8.78 | 8.78 | 8.18 | 8.18 | 8.18 | -4.99% | 23,691 | 2.08 |
| Sep 08, 2026 | 8.80 | 8.88 | 8.33 | 8.61 | 8.61 | +1.06% | 29,577 | 2.68 |
| Sep 07, 2026 | 7.72 | 8.52 | 7.72 | 8.52 | 8.52 | +4.93% | 30,674 | 2.79 |
| Sep 04, 2026 | 8.54 | 8.54 | 8.12 | 8.12 | 8.12 | -4.92% | 11,569 | 1.03 |
| Sep 03, 2026 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -4.90% | 4,557 | 0.41 |
| Sep 02, 2026 | 9.16 | 9.16 | 8.98 | 8.98 | 8.98 | -4.97% | 2,323 | 0.21 |
| Sep 01, 2026 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -4.93% | 1,894 | 0.17 |
| Aug 31, 2026 | 10.23 | 10.31 | 9.94 | 9.94 | 9.94 | -4.97% | 5,433 | 0.48 |
| Aug 28, 2026 | 10.68 | 10.87 | 10.27 | 10.46 | 10.46 | -0.76% | 1,534 | 0.13 |
| Aug 27, 2026 | 10.76 | 10.76 | 10.34 | 10.54 | 10.54 | -0.09% | 167 | 0.01 |
| Aug 26, 2026 | 10.55 | 10.60 | 10.31 | 10.55 | 10.55 | +0.48% | 4,933 | 0.38 |
| Aug 25, 2026 | 10.50 | 10.64 | 10.20 | 10.50 | 10.50 | +1.55% | 4,035 | 0.32 |
| Aug 24, 2026 | 10.31 | 10.95 | 10.31 | 10.34 | 10.34 | -4.17% | 1,006 | 0.07 |