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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	52.22	52.5	52.5	53.79	51.63	2,073
November 25, 2025	52.54	52.22	52.22	54.59	52	3,522
November 24, 2025	51	52.54	52.54	55.35	50.01	14,895
November 21, 2025	49.25	50.36	50.36	51.94	47.9	7,223
November 19, 2025	46.11	49.37	49.37	50.68	46.11	6,544
November 18, 2025	47.7	47.98	47.98	49.01	44.91	19,652
November 17, 2025	44.45	44.92	44.92	46.79	44.45	1,373
November 14, 2025	44.49	45	45	46.78	44.49	2,325
November 13, 2025	48	46.86	46.86	48	45	220
November 12, 2025	48	45.26	45.26	48	44.9	1,137
November 11, 2025	45.1	45.27	45.27	46.99	45.1	1,102
November 10, 2025	47.6	45.39	45.39	47.6	45.31	192
November 07, 2025	45.49	46.67	46.67	46.78	45.25	611
November 06, 2025	46.15	45.49	45.49	47.43	45.21	1,371
November 04, 2025	47.36	46.68	46.68	47.36	46.5	2,711
November 03, 2025	47.7	47.36	47.36	48	46.5	2,953
October 31, 2025	47.69	46.5	46.5	47.7	46.19	1,468
October 30, 2025	48.4	46.03	46.03	48.4	45.79	3,940
October 29, 2025	50.67	45.72	45.72	50.67	45.72	5,814
October 28, 2025	51	46.6	46.6	51	46.5	4,683
October 27, 2025	45.11	46.74	46.74	47.99	45.11	1,141
October 24, 2025	46.7	45.58	45.58	47.18	45.03	434
October 23, 2025	45.16	45.78	45.78	47.38	45.16	2,040
October 21, 2025	44.32	45.37	45.37	48.29	44.32	694
October 20, 2025	44.2	46.51	46.51	47.29	44.2	1,006
October 17, 2025	46.67	46.28	46.28	48.05	44.57	814

Rajdarshan Industries Limited (ARENTERP.NS) NSE