Rajesh Exports Limited - RAJESHEXPO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	181	177.86	177.86	181.1	177.07	240,626
October 16, 2025	177.12	180.69	180.69	184.1	177.12	301,578
October 15, 2025	177.99	177.77	177.77	178.8	173.91	376,289
October 14, 2025	181.24	177.61	177.61	181.97	177.02	316,860
October 13, 2025	183.59	181.04	181.04	183.81	180.3	217,269
October 10, 2025	181.8	183.59	183.59	186.34	181.71	381,931
October 09, 2025	182.5	181.62	181.62	183	180.62	180,388
October 08, 2025	181.48	181.37	181.37	184.21	180.01	226,651
October 07, 2025	184	181.57	181.57	184	180.01	280,676
October 06, 2025	185.88	183.08	183.08	185.88	182.25	201,102
October 03, 2025	184.8	185.13	185.13	185.9	181.85	296,227
October 01, 2025	181.5	183.48	183.48	184.47	181.1	234,054
September 30, 2025	181.88	181.36	181.36	185	180.73	288,737
September 29, 2025	184.89	180.73	180.73	185.92	179.3	449,896
September 26, 2025	189	182.61	182.61	189	181.65	366,174
September 25, 2025	191.11	189.02	189.02	192.67	187.85	190,994
September 24, 2025	192.8	190.98	190.98	193.7	190.3	223,561
September 23, 2025	195	192.57	192.57	196.01	190.2	302,652
September 22, 2025	196.77	194.35	194.35	198.46	189.2	659,363
September 19, 2025	205.29	202.53	202.53	210	199.21	2.54M
September 18, 2025	206.2	204.96	204.96	206.28	203.91	225,123
September 17, 2025	205	204.83	204.83	207.4	204	494,377
September 16, 2025	201.6	203.52	203.52	204.39	200.81	465,920
September 15, 2025	197.99	201.01	201.01	203.5	197.99	475,786
September 12, 2025	201.6	197.91	197.91	201.8	197.1	354,525
September 11, 2025	198.06	202.49	202.49	205	198	894,237
September 10, 2025	200	200	200	202	196.15	1.18M
September 09, 2025	193	198.02	198.02	198.99	188.95	959,726
September 08, 2025	179.3	191.33	191.33	199	179.3	2.14M
September 05, 2025	183	180.8	180.8	183.89	178.24	151,230
September 04, 2025	185.2	182.78	182.78	186.41	181.67	230,328
September 03, 2025	181.3	183.86	183.86	184.92	180.84	216,906
September 02, 2025	174.1	181.21	181.21	182.76	173.91	571,372
September 01, 2025	175	174.1	174.1	176.61	173	409,900
August 29, 2025	175.5	175.11	175.11	178.09	174.75	248,757
August 28, 2025	176	175.9	175.9	179	173.2	428,512
August 26, 2025	182.6	176.92	176.92	182.6	176.2	307,992
August 25, 2025	185.93	183.03	183.03	187.17	182.56	188,671
August 22, 2025	190	185.94	185.94	191.5	185.43	202,010
August 21, 2025	185.8	189.54	189.54	192.82	185.07	505,197
August 20, 2025	183.89	184.92	184.92	186.7	183.23	265,336
August 19, 2025	178.4	182.94	182.94	183.6	177.3	299,064
August 18, 2025	177.89	178.33	178.33	180.02	177.56	176,781
August 14, 2025	178.65	176.15	176.15	179.64	175	227,019
August 13, 2025	178.99	179.01	179.01	181.63	177.89	279,945
August 12, 2025	177.36	178.64	178.64	180	176.94	298,285
August 11, 2025	176.99	176.49	176.49	177.81	174.47	273,799
August 08, 2025	181	176.96	176.96	182.49	176.02	304,237
August 07, 2025	180	180.2	180.2	183.5	177.31	483,722
August 06, 2025	187.01	180.79	180.79	188.39	180	658,185
August 05, 2025	187.99	189.11	189.11	192	183.49	519,762
August 04, 2025	181.99	187.47	187.47	188.69	180	444,126
August 01, 2025	188.3	180.58	180.58	189.58	179.97	478,518
July 31, 2025	187	188.47	188.47	190.59	185.5	432,597
July 30, 2025	194.97	192.59	192.59	197	191.76	196,055
July 29, 2025	196.02	194.97	194.97	196.3	192.25	227,676
July 28, 2025	195.39	196.11	196.11	198.55	192.5	399,884
July 25, 2025	200.8	195.39	195.39	202.65	194.31	335,197
July 24, 2025	200.68	201.35	201.35	202.25	198.57	335,773
July 23, 2025	200.8	199.04	199.04	200.83	197.05	352,642

Rajesh Exports Limited (RAJESHEXPO.NS) NSE