New Zealand markets closed

RAJ RAYON INDUSTRIES LIMITED (RAJRILTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
22.01-0.10 (-0.45%)
At close: 12:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 202422.0022.5022.0022.0122.012,116
17 May 202422.5522.5522.0022.4222.422,774
16 May 202422.1522.1521.7522.1122.112,012
15 May 202422.0022.2821.6521.7521.7510,353
14 May 202421.7021.9021.5221.8521.854,959
13 May 202422.0022.0521.3621.7021.704,764
10 May 202421.9022.0021.4621.7921.798,572
09 May 202422.5022.5021.8621.8921.8913,804
08 May 202422.2022.3021.9122.3022.303,138
07 May 202422.5022.6521.8321.8721.875,729
06 May 202422.9522.9822.2622.2722.2711,771
03 May 202422.9023.0022.2122.7122.7112,657
02 May 202423.2023.2022.5822.5822.5821,904
30 Apr 202423.5023.7323.0023.0423.0414,613
29 Apr 202423.0023.3522.5023.2723.2721,689
26 Apr 202422.6223.0522.1722.9022.9015,532
25 Apr 202423.5023.5422.6222.6222.6218,848
24 Apr 202423.0023.0822.5523.0823.086,360
23 Apr 202422.5022.7922.3522.6322.635,585
22 Apr 202422.1722.6121.7322.3522.3536,877
19 Apr 202422.1722.1722.1722.1722.175,005
18 Apr 202422.5423.4622.5422.6222.6236,682
16 Apr 202423.0023.0023.0023.0023.008,141
15 Apr 202423.4623.4623.4623.4623.469,279
12 Apr 202424.8824.8823.9323.9323.9325,602
10 Apr 202424.3924.4124.3924.4124.4139,163
09 Apr 202423.9323.9423.5123.9423.9429,494
08 Apr 202423.4823.4822.5623.4823.4854,506
05 Apr 202423.0223.0222.5023.0223.0249,866
04 Apr 202422.5722.5722.5022.5722.57112,341
03 Apr 202421.2722.1321.2722.1322.13108,486
02 Apr 202421.7021.7021.7021.7021.706,073
01 Apr 202422.1422.1422.1422.1422.1414,529
28 Mar 202422.5922.5922.5922.5922.591,618
27 Mar 202423.0523.0523.0523.0523.054,815
26 Mar 202423.5223.5223.5223.5223.5267,423
22 Mar 202423.9923.9923.9923.9923.99977
21 Mar 202424.4724.4724.4724.4724.472,217
20 Mar 202424.9624.9624.9624.9624.96772
19 Mar 202425.4625.4625.4625.4625.462,940
18 Mar 202425.9725.9725.9725.9725.971,593
15 Mar 202426.4926.4926.4926.4926.49498
14 Mar 202427.0327.0327.0327.0327.036,367
13 Mar 202427.5827.5827.5827.5827.581,829
12 Mar 202428.1428.1428.1428.1428.141,915
11 Mar 202428.7128.7128.7128.7128.714,019
07 Mar 202429.2929.2929.2929.2929.294,300
06 Mar 202431.0831.0829.8829.8829.88171,197
05 Mar 202430.4830.4830.4830.4830.4889,443
04 Mar 202429.8929.8929.8929.8929.89132,931
01 Mar 202428.7328.7428.6828.7428.74113,694
29 Feb 202428.1828.1827.0828.1828.18325,437
28 Feb 202427.6327.6327.6327.6327.6344,036
27 Feb 202427.0927.0927.0927.0927.0932,553
26 Feb 202426.5626.5626.0426.5626.56129,193
23 Feb 202426.0426.0425.9026.0426.04130,373
22 Feb 202425.5225.5325.2025.5325.53178,385
21 Feb 202425.0325.0324.3625.0325.03215,530
20 Feb 202424.5424.5424.0624.5424.5493,820
19 Feb 202424.0624.0624.0524.0624.0674,601
16 Feb 202423.5923.5923.5723.5923.59138,467
15 Feb 202423.1223.1322.6823.1323.13159,544
14 Feb 202422.2422.6821.8022.6822.68207,994
13 Feb 202422.2422.2421.6022.2422.24433,777
12 Feb 202421.8121.8121.8121.8121.8126,801
09 Feb 202421.3921.3920.5721.3921.39444,229
08 Feb 202420.9820.9820.9820.9820.9819,795
07 Feb 202420.5720.5720.5720.5720.5715,304
06 Feb 202420.1720.1720.1720.1720.1724,571
05 Feb 202419.7819.7819.7819.7819.7840,529
02 Feb 202419.4019.4019.4019.4019.4022,695
01 Feb 202419.0219.0219.0219.0219.0227,000
31 Jan 202418.6518.6518.6518.6518.6511,884
30 Jan 202418.2918.2918.2918.2918.2919,023
29 Jan 202417.9417.9417.9417.9417.9417,447
25 Jan 202417.5917.5917.5917.5917.594,053
24 Jan 202417.2517.2517.2517.2517.2515,963
23 Jan 202416.9216.9216.9216.9216.9216,873
19 Jan 202416.2716.2716.2716.2716.271,354
18 Jan 2024------
17 Jan 202415.0515.6515.0515.6515.65159,595
16 Jan 202415.3515.3515.3515.3515.3516,750
15 Jan 202415.6615.6615.6615.6615.6646,558
12 Jan 202415.9715.9715.9715.9715.9728,378
11 Jan 202416.2916.2916.2916.2916.2934,748
10 Jan 202416.6216.6216.6216.6216.6222,648
09 Jan 202416.9516.9516.9516.9516.9550,633
08 Jan 202417.2917.2917.2917.2917.2941,654
05 Jan 202417.6417.6417.6417.6417.6441,374
04 Jan 202417.9917.9917.9917.9917.9932,830
03 Jan 202418.3518.3518.3518.3518.3542,348
02 Jan 202418.7218.7218.7218.7218.7228,727
01 Jan 202419.1019.1019.1019.1019.1027,257
29 Dec 202319.0619.8219.0619.4819.48287,204
28 Dec 202319.4419.4419.4419.4419.448,855
27 Dec 202319.8319.8319.8319.8319.8316,393
26 Dec 202320.2320.2320.2320.2320.2316,276
22 Dec 202320.6420.6420.6420.6420.6434,620
21 Dec 202321.0621.0621.0621.0621.0617,549
20 Dec 202321.3722.2321.3721.4821.48463,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...