Rajdarshan Industries Limited - ARENTERP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.08	40.34	40.34	42.08	40.34	20
February 19, 2026	42.34	42.29	42.29	42.9	40.55	1,471
February 18, 2026	41.5	42.34	42.34	43.4	39.63	213
February 17, 2026	41.31	41.52	41.52	42	40.55	195
February 16, 2026	41.2	40.5	40.5	42.79	40.1	483
February 13, 2026	41	41.1	41.1	43.9	39.68	445
February 12, 2026	42.75	41.85	41.85	43.55	40.01	1,438
February 11, 2026	45	43.03	43.03	45	41.45	1,752
February 10, 2026	40.5	41.71	41.71	42	40.26	991
February 09, 2026	38.41	40.6	40.6	42	38.41	2,205
February 06, 2026	40.07	38.41	38.41	40.07	37.71	2,998
February 05, 2026	40.26	40.56	40.56	41	40.26	678
February 04, 2026	40.99	41.08	41.08	42.39	39.11	1,785
February 03, 2026	39	41.06	41.06	44.4	39	2,138
February 02, 2026	40.5	39.45	39.45	40.5	38.15	1,114
February 01, 2026	46	41.2	41.2	46	39.5	2,635
January 30, 2026	40.25	39.52	39.52	40.52	38.6	1,880
January 29, 2026	40.75	40.52	40.52	42.59	39.11	1,045
January 28, 2026	43.06	41.01	41.01	43.06	39.15	4,820
January 27, 2026	44	41.3	41.3	44	41.12	794
January 23, 2026	44.75	43.1	43.1	44.75	41.01	1,379
January 22, 2026	41.36	43.85	43.85	43.85	41.36	20
January 21, 2026	41.01	41.02	41.02	43.85	40.33	742
January 20, 2026	44	42.24	42.24	44.5	42.02	486
January 19, 2026	44.32	44.76	44.76	45.89	43.01	650
January 16, 2026	43.96	44.76	44.76	46.7	42.5	2,680
January 14, 2026	46.65	44.86	44.86	46.65	43	1,155
January 13, 2026	44	46.68	46.68	46.68	44	141
January 12, 2026	44.08	44.17	44.17	48	43	1,657
January 09, 2026	44	44.08	44.08	44.15	44	173
January 08, 2026	48	44.79	44.79	48	44.1	1,150
January 07, 2026	40.3	45.05	45.05	49.99	40.3	5,867
January 06, 2026	41.1	42.31	42.31	47.35	41.1	2,108
January 05, 2026	44.8	43.61	43.61	46.2	43.49	4,708
January 02, 2026	47	44.89	44.89	47	44.75	3,891
January 01, 2026	48.3	46.97	46.97	48.3	45.6	496
December 31, 2025	45.1	46.3	46.3	46.8	44	3,482
December 30, 2025	45.25	45.05	45.05	46.9	44.27	2,490
December 29, 2025	44.51	45.51	45.51	47.87	44.51	2,016
December 26, 2025	49	46.87	46.87	49	46.52	656
December 24, 2025	48.5	48.4	48.3	49	47.4	2,008
December 23, 2025	43.5	46.73	46.73	50.22	43.5	5,652
December 22, 2025	45.6	46.33	46.33	47.4	44.4	4,671
December 19, 2025	46.1	45.99	45.99	48.87	45.22	1,087
December 18, 2025	47.3	45.99	45.99	47.7	45.99	1,112
December 17, 2025	48	47.3	47.3	48.01	47	357
December 16, 2025	53.9	48.1	48.1	53.9	48	6,990
December 15, 2025	49.68	51.51	51.51	52.36	45.4	1,286
December 12, 2025	47	49.4	49.4	49.68	47	1,615
December 11, 2025	49.18	47.03	47.03	49.18	47	424
December 10, 2025	46.51	48.18	48.18	49.98	44.01	2,250
December 09, 2025	53.1	46.61	46.61	53.1	45	3,291
December 08, 2025	57	50.19	50.19	59.99	48.99	7,456
December 05, 2025	58.5	57.5	57.5	59.4	54.41	2,287
December 04, 2025	58.95	59.41	59.41	60	54	4,456
December 03, 2025	57.05	58.3	58.3	59	57.05	4,008
December 02, 2025	57.92	57	57	58	56.12	4,829
December 01, 2025	60.79	57.92	57.92	60.79	56.54	12,794
November 28, 2025	56.2	56.2	56.2	56.95	55	4,854
November 27, 2025	52.45	56.08	56.08	56.99	51.5	9,256

Rajdarshan Industries Limited (ARENTERP.NS) NSE