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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.28	28.49	28.49	28.84	27.71	30,051
September 25, 2025	28.43	28.28	28.28	28.9	27.81	30,754
September 24, 2025	28.36	28.35	28.35	28.36	27.52	34,049
September 23, 2025	27.75	27.81	27.81	27.96	27.75	15,855
September 22, 2025	27.7	27.42	27.42	28.24	27.28	37,099
September 19, 2025	28	27.84	27.84	28.39	27.41	15,682
September 18, 2025	28.42	27.97	27.97	28.42	27.31	39,783
September 17, 2025	27.87	27.87	27.87	27.87	27.87	20,987
September 16, 2025	27.33	27.33	27.33	27.33	27.33	21,508
September 15, 2025	26.3	26.8	26.8	26.8	26.1	27,671
September 12, 2025	25.7	26.28	26.28	26.3	25.4	12,771
September 11, 2025	25.19	25.79	25.79	25.8	25.14	9,183
September 10, 2025	25.47	25.31	25.31	25.97	25.2	7,155
September 09, 2025	25.51	25.47	25.47	26.25	25.35	12,411
September 08, 2025	25.95	25.87	25.87	26.24	25.5	8,601
September 05, 2025	26.29	25.95	25.95	26.3	25.45	11,910
September 04, 2025	26.28	25.9	25.9	26.28	25.61	1,626
September 03, 2025	26.05	25.84	25.84	26.49	25.65	7,445
September 02, 2025	26.74	26.05	26.05	26.74	25.99	9,688
September 01, 2025	26.49	26.22	26.22	26.49	25.98	9,846
August 29, 2025	25.7	25.98	25.98	26.04	25.7	15,560
August 28, 2025	26.06	25.53	25.53	26.45	25.5	6,723
August 26, 2025	25.57	25.94	25.94	26.07	25.12	4,897
August 25, 2025	25.07	25.56	25.56	25.57	24.9	9,421
August 22, 2025	25.6	25.07	25.07	25.84	24.98	13,214
August 21, 2025	25.84	25.49	25.49	25.95	25.32	6,731
August 20, 2025	26.4	25.84	25.84	26.45	25.52	9,350
August 19, 2025	26	26.05	26.05	26.74	25.71	22,630
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

Raj Rayon Industries Limited (RAJRILTD.NS) NSE