Raj Rayon Industries Limited (RAJRILTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:12AM IST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.27 | 21.69 | 20.84 | 20.98 | 20.98 | 45,530 |
| 20 Jun 2024 | 21.00 | 21.44 | 20.70 | 21.27 | 21.27 | 20,128 |
| 19 Jun 2024 | 21.01 | 21.49 | 20.96 | 21.03 | 21.03 | 24,602 |
| 18 Jun 2024 | 22.21 | 22.21 | 21.35 | 21.39 | 21.39 | 24,508 |
| 14 Jun 2024 | 22.25 | 22.25 | 21.61 | 21.79 | 21.79 | 17,194 |
| 13 Jun 2024 | 21.69 | 22.12 | 21.31 | 21.84 | 21.84 | 30,115 |
| 12 Jun 2024 | 21.71 | 21.72 | 20.88 | 21.69 | 21.69 | 19,168 |
| 11 Jun 2024 | 20.90 | 21.31 | 20.77 | 21.30 | 21.30 | 23,933 |
| 10 Jun 2024 | 20.91 | 20.91 | 20.45 | 20.90 | 20.90 | 39,567 |
| 07 Jun 2024 | 19.80 | 20.50 | 19.75 | 20.50 | 20.50 | 9,294 |
| 06 Jun 2024 | 19.75 | 20.25 | 19.70 | 20.10 | 20.10 | 39,231 |
| 05 Jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 8,338 |
| 04 Jun 2024 | 20.90 | 21.20 | 20.50 | 20.50 | 20.50 | 12,569 |
| 03 Jun 2024 | 21.60 | 21.60 | 20.90 | 20.90 | 20.90 | 53,030 |
| 31 May 2024 | 21.20 | 21.30 | 20.50 | 21.30 | 21.30 | 67,640 |
| 30 May 2024 | 20.75 | 21.35 | 20.70 | 20.90 | 20.90 | 13,541 |
| 29 May 2024 | 21.10 | 21.45 | 21.10 | 21.10 | 21.10 | 20,394 |
| 28 May 2024 | 21.45 | 21.85 | 21.40 | 21.50 | 21.50 | 26,577 |
| 27 May 2024 | 21.40 | 22.10 | 21.40 | 21.45 | 21.45 | 14,045 |
| 24 May 2024 | 22.35 | 22.35 | 21.60 | 21.80 | 21.80 | 21,450 |
| 23 May 2024 | 22.35 | 22.35 | 21.65 | 22.00 | 22.00 | 27,346 |
| 22 May 2024 | 21.35 | 22.05 | 21.35 | 22.00 | 22.00 | 41,762 |
| 21 May 2024 | 22.05 | 22.45 | 21.60 | 21.65 | 21.65 | 27,199 |
| 17 May 2024 | 22.15 | 22.50 | 21.70 | 22.10 | 22.10 | 14,990 |
| 16 May 2024 | 22.20 | 22.35 | 21.60 | 22.15 | 22.15 | 17,180 |
| 15 May 2024 | 21.85 | 22.20 | 21.55 | 21.95 | 21.95 | 22,746 |
| 14 May 2024 | 21.55 | 21.90 | 21.35 | 21.80 | 21.80 | 10,658 |
| 13 May 2024 | 21.55 | 22.15 | 21.50 | 21.50 | 21.50 | 25,389 |
| 10 May 2024 | 22.00 | 22.00 | 21.35 | 21.90 | 21.90 | 6,745 |
| 09 May 2024 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | 27,106 |
| 08 May 2024 | 22.05 | 22.40 | 21.80 | 22.00 | 22.00 | 13,854 |
| 07 May 2024 | 22.50 | 22.50 | 22.05 | 22.05 | 22.05 | 37,630 |
| 06 May 2024 | 22.70 | 23.15 | 22.25 | 22.50 | 22.50 | 75,912 |
| 03 May 2024 | 22.80 | 23.20 | 22.30 | 22.70 | 22.70 | 38,666 |
| 02 May 2024 | 23.20 | 23.50 | 22.75 | 22.75 | 22.75 | 32,039 |
| 30 Apr 2024 | 23.20 | 23.65 | 23.10 | 23.20 | 23.20 | 21,734 |
| 29 Apr 2024 | 22.75 | 23.20 | 22.30 | 23.20 | 23.20 | 28,243 |
| 26 Apr 2024 | 22.85 | 23.00 | 22.40 | 22.75 | 22.75 | 35,747 |
| 25 Apr 2024 | 23.75 | 23.75 | 22.85 | 22.85 | 22.85 | 47,603 |
| 24 Apr 2024 | 23.30 | 23.30 | 22.85 | 23.30 | 23.30 | 47,471 |
| 23 Apr 2024 | 22.85 | 22.85 | 22.05 | 22.85 | 22.85 | 73,703 |
| 22 Apr 2024 | 22.20 | 22.60 | 21.75 | 22.45 | 22.45 | 89,646 |
| 19 Apr 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | 11,000 |
| 18 Apr 2024 | 21.85 | 22.70 | 21.85 | 22.65 | 22.65 | 105,459 |
| 16 Apr 2024 | 22.30 | 22.85 | 22.30 | 22.30 | 22.30 | 72,962 |
| 15 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 21,803 |
| 12 Apr 2024 | 24.10 | 24.10 | 23.20 | 23.20 | 23.20 | 109,303 |
| 10 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 10,122 |
| 09 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3,147 |
| 08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 7,377 |
| 05 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4,958 |
| 04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4,941 |
| 03 Apr 2024 | 20.75 | 21.55 | 20.75 | 21.55 | 21.55 | 212,356 |
| 02 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 22,313 |
| 01 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 11,899 |
| 28 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 8,077 |
| 27 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 5,564 |
| 26 Mar 2024 | 22.80 | 23.70 | 22.80 | 22.85 | 22.85 | 403,542 |
| 22 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 6,037 |
| 21 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3,779 |
| 20 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,937 |
| 19 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2,821 |
| 18 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2,724 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 4,445 |
| 13 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2,686 |
| 12 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2,899 |
| 11 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 6,290 |
| 07 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 36,147 |
| 06 Mar 2024 | 29.95 | 29.95 | 28.85 | 28.85 | 28.85 | 273,528 |
| 05 Mar 2024 | 29.25 | 29.40 | 29.25 | 29.40 | 29.40 | 15,034 |
| 04 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 11,452 |
| 01 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 7,841 |
| 29 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 55,836 |
| 28 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 9,760 |
| 27 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 18,546 |
| 26 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 10,573 |
| 23 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 8,935 |
| 22 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 18,812 |
| 21 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 13,473 |
| 20 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 10,545 |
| 19 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 6,994 |
| 16 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 11,755 |
| 15 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 15,324 |
| 14 Feb 2024 | 21.95 | 22.15 | 21.35 | 22.15 | 22.15 | 249,942 |
| 13 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 117,232 |
| 12 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 9,841 |
| 09 Feb 2024 | 20.95 | 20.95 | 20.15 | 20.95 | 20.95 | 205,555 |
| 08 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 15,821 |
| 07 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 7,874 |
| 06 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 28,015 |
| 05 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 6,174 |
| 02 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 73,036 |
| 01 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 8,630 |
| 31 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4,506 |
| 30 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 14,374 |
| 29 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 23,575 |
| 25 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4,739 |
| 24 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 7,806 |
| 23 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 10,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.