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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	46.8	47.62	47.62	47.99	46.8	1,805
October 15, 2025	46	46.8	46.8	47.99	46	915
October 14, 2025	48.5	45.75	45.75	48.5	45.23	799
October 13, 2025	46.55	47.36	47.36	48.2	45	1,588
October 10, 2025	47.88	46.23	46.23	49	45.78	681
October 09, 2025	48.93	47.65	47.65	48.94	45.5	1,756
October 08, 2025	47.48	45.26	45.26	49.49	45.22	5,276
October 07, 2025	44.9	46.91	46.91	47	44.9	2,308
October 06, 2025	44	45	45	45	44	234
October 03, 2025	44.58	44.6	44.6	45	43.21	3,021
October 01, 2025	43.3	44.58	44.58	46.39	43.3	652
September 30, 2025	45.78	45.43	45.43	45.9	44.6	696
September 29, 2025	44.99	45.78	45.78	46	44.95	2,850
September 26, 2025	44.9	44.5	44.5	44.9	43.12	232
September 25, 2025	43.74	44.01	44.01	44.97	43.7	3,595
September 24, 2025	44.01	43.75	43.75	44.02	43.41	319
September 23, 2025	44.97	44.09	44.09	45.7	43.9	2,888
September 22, 2025	45.01	44.97	44.97	45.48	44.36	4,228
September 19, 2025	45.97	46.23	46.23	47	45.97	1,484
September 18, 2025	46.46	46.2	46.2	46.46	45.7	884
September 17, 2025	45.6	46.47	46.47	46.8	45.6	421
September 16, 2025	45.97	45.35	45.35	46.49	45.11	1,556
September 15, 2025	44.06	46.2	46.2	46.99	44.06	2,811
September 12, 2025	46.8	46.38	46.38	47.2	45.51	2,026
September 11, 2025	47.32	47.49	47.49	47.98	46.56	292

Rajdarshan Industries Limited (ARENTERP.NS) NSE