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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rajesh Exports Limited (RAJESHEXPO.NS) NSE