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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	46.12	46.32	46.32	48.31	46.12	1,409
September 09, 2025	46.05	46.13	46.13	49	46.05	1,237
September 08, 2025	47.68	46.8	46.8	47.68	46.8	1,108
September 05, 2025	49	48.65	48.65	49	47.7	93
September 04, 2025	46.75	49	49	49.2	46.75	466
September 03, 2025	46.86	49.01	49.01	49.2	46.01	1,216
September 02, 2025	47	46.86	46.86	48.3	46	2,123
September 01, 2025	48.35	46	46	48.35	46	641
August 29, 2025	45.56	46.06	46.06	46.1	45.56	1,362
August 28, 2025	47.95	46.1	46.1	47.95	45.57	450
August 26, 2025	46.01	47.96	47.96	48.29	45.02	1,276
August 25, 2025	46.68	46.01	46.01	46.68	46	312
August 22, 2025	46	46.68	46.68	48	46	3,128
August 21, 2025	47.95	46	46	47.95	45.5	390
August 20, 2025	48.93	45.67	45.67	48.93	45.51	1,710
August 19, 2025	48.58	46.6	46.6	48.8	46.4	1,250
August 18, 2025	46.5	48.82	48.82	48.82	44.8	1,769
August 14, 2025	45.6	46.5	46.5	46.5	45.6	145
August 13, 2025	44.58	45.52	45.52	46.2	44.58	781
August 12, 2025	46.78	46.18	46.18	46.78	46	426
August 11, 2025	48.27	46.81	46.81	48.75	46.78	178
August 08, 2025	49.25	49.25	49.25	49.25	49.25	0
August 07, 2025	48.77	49.25	49.25	50	48.6	1,495
August 06, 2025	46.5	48.77	48.77	49.18	46.5	1,484
August 05, 2025	48.39	47	47	48.39	47	12
August 04, 2025	50	48.52	48.52	50	48.26	765
August 01, 2025	50	48.26	48.26	50	45.8	405
July 31, 2025	47.6	48.22	48.22	48.25	46.2	1,762
July 30, 2025	47.53	47.77	47.77	48.75	47.53	270
July 29, 2025	50.3	48.75	48.75	50.3	47.22	2,388
July 28, 2025	46.7	49.71	49.71	50	46.7	962
July 25, 2025	48.01	48.5	48.5	50	48.01	702
July 24, 2025	48	48.02	48.02	50.3	48	1,283
July 23, 2025	46.6	48.5	48.5	49	46.6	934
July 22, 2025	49.37	47.98	47.98	49.37	47.5	1,735
July 21, 2025	52	48.4	48.4	52	48.25	129
July 18, 2025	51.95	50.57	50.57	53.88	50.45	1,644
July 17, 2025	52.59	51.99	51.99	52.59	51.52	4,466
July 16, 2025	48	50.09	50.09	50.37	47.2	1,823
July 15, 2025	48.6	47.98	47.98	48.6	47.2	813
July 14, 2025	49.37	48.57	48.57	50	48.02	377
July 11, 2025	50.7	49.37	49.37	50.7	49.2	1,650
July 10, 2025	49.01	50.69	50.69	51	48.5	3,546
July 09, 2025	52.38	50.73	50.73	52.38	50	10,682

Rajdarshan Industries Limited (ARENTERP.NS) NSE