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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.5	157.91	157.91	164.8	157.39	221,598
February 19, 2026	165	162.34	162.34	169.8	160.75	198,313
February 18, 2026	164	165.69	165.69	171	164	291,193
February 17, 2026	168	166.61	166.61	170	161.15	188,934
February 16, 2026	172.89	169.03	169.03	177.91	169.03	180,745
February 13, 2026	182	177.92	177.92	182.95	177	109,897
February 12, 2026	186	184.64	184.64	189.9	182.5	91,279
February 11, 2026	192.4	190	190	192.4	182.5	166,777
February 10, 2026	187	188.63	188.63	189	181	190,586
February 09, 2026	179	181.22	181.22	181.35	177.2	179,023
February 06, 2026	177.26	172.72	172.72	177.4	171.52	95,791
February 05, 2026	180	180.54	180.54	181.69	177	167,497
February 04, 2026	177.77	177.97	177.97	177.97	175	206,877
February 03, 2026	169.5	169.5	169.5	169.5	169.5	127,820
February 02, 2026	164.6	161.43	161.43	164.6	156.55	89,785
February 01, 2026	159.99	163.87	163.87	164.95	157.51	70,592
January 30, 2026	162.2	162.36	162.36	167.1	157.51	167,742
January 29, 2026	166	162.23	162.23	167.99	158	71,096
January 28, 2026	164	165.69	165.69	167	159	124,823
January 27, 2026	164.95	160.87	160.87	165.69	159.7	70,602
January 23, 2026	164.9	163.18	163.18	168.3	160.55	70,947
January 22, 2026	161.5	164.43	164.43	165.3	161.5	119,131
January 21, 2026	156.5	159.56	159.56	162.99	156.5	133,312
January 20, 2026	166.5	163.38	163.38	170	161.2	127,502
January 19, 2026	173	167.77	167.77	173.32	166.5	100,874
January 16, 2026	170	173.32	173.32	173.32	167	104,591
January 14, 2026	164.66	165.07	165.07	167	159.73	77,271
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

Rajesh Exports Limited (RAJESHEXPO.NS) NSE