Raj Rayon Industries Limited - RAJRILTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.67	26.24	26.24	26.74	26	18,257
August 14, 2025	26.57	26.54	26.54	27.58	26.54	10,766
August 13, 2025	26.85	27.09	27.09	27.4	26.42	14,311
August 12, 2025	27	26.96	26.96	27.15	26.11	27,761
August 11, 2025	26.62	26.62	26.62	27	26.62	9,686
August 08, 2025	27.1	27.17	27.17	27.65	26.85	9,387
August 07, 2025	27.21	27.4	27.4	27.75	26.7	23,504
August 06, 2025	27.21	27.21	27.21	27.21	27.21	19,231
August 05, 2025	26.68	26.68	26.68	26.68	26.67	4,626
August 04, 2025	26.93	26.16	26.16	26.93	25.88	9,248
August 01, 2025	27.21	26.41	26.41	27.4	26.41	6,272
July 31, 2025	27.5	26.95	26.95	27.5	26.95	6,452
July 30, 2025	28.05	27.5	27.5	28.4	27.47	8,749
July 29, 2025	27.75	28.04	28.04	28.05	26.95	16,997
July 28, 2025	27.7	27.5	27.5	27.98	27.42	16,634
July 25, 2025	28.79	27.98	27.98	28.79	27.66	25,056
July 24, 2025	27.68	28.23	28.23	28.23	27.3	99,997
July 23, 2025	27.65	27.68	27.68	27.68	27.5	40,659
July 22, 2025	26.61	27.14	27.14	27.14	26.15	18,727
July 21, 2025	25.9	26.61	26.61	26.72	25.67	32,192
July 18, 2025	26.01	26.2	26.2	26.49	25.97	21,944
July 17, 2025	26.65	26.5	26.5	27.17	26.3	15,721
July 16, 2025	26.71	26.64	26.64	27.3	26.5	18,169
July 15, 2025	27.8	26.77	26.77	27.8	26.71	16,774
July 14, 2025	26.74	27.26	27.26	27.27	26.25	25,653
July 11, 2025	27.1	26.74	26.74	27.13	26.68	12,725
July 10, 2025	26.66	27.23	27.23	27.74	26.66	16,542
July 09, 2025	28.3	27.2	27.2	28.3	27.19	20,734
July 08, 2025	27.63	27.75	27.75	28.75	27.62	24,046
July 07, 2025	28.65	28.19	28.19	28.8	28.07	17,088
July 04, 2025	29.38	28.65	28.65	29.38	28.65	16,020
July 03, 2025	29.1	29.24	29.24	29.41	28.26	36,015
July 02, 2025	28.5	28.84	28.84	28.99	28.5	13,218
July 01, 2025	28.25	28.43	28.43	29.14	27.99	25,457
June 30, 2025	28.16	28.57	28.57	28.58	27.95	20,946
June 27, 2025	28.3	28.02	28.02	28.3	27.6	28,322
June 26, 2025	27.75	27.75	27.75	27.75	27.3	35,339
June 25, 2025	26.15	27.21	27.21	27.21	26.14	70,444
June 24, 2025	26.68	26.68	26.68	26.68	26.68	17,773
June 23, 2025	27.23	27.23	27.23	27.23	27.23	3,890
June 20, 2025	28.36	27.79	27.79	28.36	27.79	2,571
June 19, 2025	28.36	28.36	28.36	28.36	28.36	24,526
June 18, 2025	28.94	28.94	28.94	28.94	28.94	1,105
June 17, 2025	29.54	29.54	29.54	30.1	29.54	10,312
June 16, 2025	30.15	30.15	30.15	30.15	30.15	7,877
June 13, 2025	31	30.77	30.77	31.55	30.77	50,738
June 12, 2025	30.99	31.4	31.4	31.59	30.5	108,385
June 11, 2025	30.98	30.98	30.98	30.98	30.98	83,233
June 10, 2025	29.2	30.38	30.38	30.38	29.19	63,344
June 09, 2025	29.99	29.79	29.79	29.99	28.82	125,220
June 06, 2025	29.41	29.41	29.41	29.41	29.41	16,122
June 05, 2025	28.84	28.84	28.84	28.84	28.84	12,488
June 04, 2025	27.86	28.28	28.28	28.28	27.73	40,478
June 03, 2025	27.27	27.73	27.73	27.8	27.27	38,593
June 02, 2025	26.95	27.26	27.26	27.27	26.87	38,448
May 30, 2025	26.86	26.74	26.74	26.86	26.25	19,576
May 29, 2025	26.12	26.34	26.34	27.1	26.12	36,308
May 28, 2025	26.6	26.66	26.66	27.25	26.6	32,980
May 27, 2025	26.62	27.15	27.15	27.15	26.08	83,728
May 26, 2025	26.62	26.62	26.62	26.62	26.49	27,188

Raj Rayon Industries Limited (RAJRILTD.NS) NSE