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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	164.06	164.66	164.66	168	164	110,569
January 12, 2026	166	163.3	163.3	168.68	160.25	154,627
January 09, 2026	171	168.68	168.68	174	167	115,724
January 08, 2026	175	171.71	171.71	176	171	119,244
January 07, 2026	176.5	175.83	175.83	176.89	172.87	115,687
January 06, 2026	171.85	176.87	176.87	177	171	227,892
January 05, 2026	179.35	173.59	173.59	179.35	171.95	585,915
January 02, 2026	183.5	180.99	180.99	183.9	175	223,747
January 01, 2026	182	178.68	178.68	183.9	177.96	224,166
December 31, 2025	182.45	183.64	183.64	192	182.45	591,931
December 30, 2025	192.05	192.05	192.05	192.05	192.05	48,308
December 29, 2025	202.15	202.15	202.15	202.15	202.15	87,130
December 26, 2025	212.78	212.78	212.78	212.78	212.78	32,518
December 24, 2025	222	223.97	223.97	229.8	214.51	3.27M
December 23, 2025	228	223.02	223.02	228.18	218.6	7.45M
December 22, 2025	205.38	230.67	230.67	237.88	204.48	35.87M
December 19, 2025	187.72	204.36	204.36	211.85	187.72	2.27M
December 18, 2025	195.8	188.94	188.94	195.8	188.05	312,701
December 17, 2025	194.52	195.68	195.68	198.36	194.52	262,894
December 16, 2025	196.1	195.7	195.7	197.85	194.89	300,161
December 15, 2025	192.2	195.7	195.7	196	191.5	417,694
December 12, 2025	192.43	192.25	192.25	193.48	190.05	310,408
December 11, 2025	191.2	192.43	192.43	192.99	188.74	245,681
December 10, 2025	188	190.23	190.23	191.48	188	248,600
December 09, 2025	181.12	188.42	188.42	188.95	179.1	390,910
December 08, 2025	186.1	181.12	181.12	188.75	179.35	274,301
December 05, 2025	188.3	184.65	184.65	188.7	184.01	158,691
December 04, 2025	192.47	188.7	188.7	192.6	187.8	159,595
December 03, 2025	191.8	192.47	192.47	196.9	188.71	626,296
December 02, 2025	187.62	190.56	190.56	192.41	186.3	352,022
December 01, 2025	187.78	187.62	187.62	191.7	186.58	184,391
November 28, 2025	187.5	186.53	186.53	187.5	185.11	120,981
November 27, 2025	189	186.21	186.21	190.16	185.21	170,585
November 26, 2025	188	187.89	187.89	189.2	186.99	154,384
November 25, 2025	191	187.49	187.49	191	186.51	189,226
November 24, 2025	185	191.43	191.43	192.99	183.5	583,312
November 21, 2025	190.46	186.13	186.13	190.46	185.1	244,616
November 19, 2025	191.5	188.85	188.85	191.5	185.98	217,959
November 18, 2025	189.91	190.23	190.23	191.81	187.8	381,246
November 17, 2025	194	190.29	190.29	199.13	188.9	1.71M
November 14, 2025	185.3	187.33	187.33	188.48	184	453,396
November 13, 2025	182	185.08	185.08	186.4	180.8	424,471
November 12, 2025	180.3	180.48	180.48	182.38	179.1	239,018
November 11, 2025	178.24	179.18	179.18	180	176.15	163,022
November 10, 2025	179.45	177.29	177.29	179.45	176.93	169,600
November 07, 2025	177.9	179.8	179.8	181.69	175.5	222,942
November 06, 2025	181.81	178.7	178.7	182.38	177.5	205,031
November 04, 2025	181.1	181.81	181.81	183.18	180	239,677
November 03, 2025	181.15	181.29	181.29	182.72	179.84	202,507
October 31, 2025	180.7	181.91	181.91	186.4	180.06	620,788
October 30, 2025	181.85	180.28	180.28	182.45	180	153,627
October 29, 2025	178.69	182.45	182.45	183	177.92	286,566
October 28, 2025	179	178.51	178.51	180.47	178	128,625
October 27, 2025	179.5	179	179	181.61	178.6	228,745
October 24, 2025	184	180.29	180.29	184	179.15	366,824
October 23, 2025	183.01	183.7	183.7	185.9	183.01	536,031
October 21, 2025	182.9	182.03	182.03	183	181.24	68,361
October 20, 2025	177.03	181.69	181.69	182.24	176.01	459,383
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

Rajesh Exports Limited (RAJESHEXPO.NS) NSE