Raj Rayon Industries Limited (RAJRILTD.NS) NSE

Currency In INR

RAJRILTD.NS Historical Return

If you invested ₹1000 in Raj Rayon Industries Limited (RAJRILTD.NS) 10 years ago, it would be worth ₹757.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹757.33, while ₹1000 invested 1 year ago would be worth ₹906.26. This corresponds to total returns of -24.27%, -24.27%, -9.37%, respectively, with annualized returns of -2.74%, -5.41%, -9.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RAJRILTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	22.75	22.72	22.72	23.34	22.45	76,676
August 20, 2026	22.9	22.9	22.9	22.9	22.3	15,174
August 19, 2026	22.46	22.46	22.46	22.46	22.16	14,838
August 18, 2026	22.36	22.02	22.02	22.36	21.67	10,186
August 17, 2026	21.31	21.93	21.93	22.13	21.31	14,730
August 14, 2026	21.6	21.7	21.7	21.74	20.9	12,790
August 13, 2026	21.31	21.32	21.32	21.9	21.25	9,246
August 12, 2026	22	21.68	21.68	22	21.6	6,388
August 11, 2026	22.2	22.04	22.04	22.5	21.76	6,701
August 10, 2026	22.28	22.2	22.2	22.28	21.56	7,817
August 07, 2026	22.06	21.85	21.85	22.06	21.46	11,743
August 06, 2026	22.15	21.63	21.63	22.24	21.46	14,424
August 05, 2026	21.81	21.81	21.81	21.81	21.39	15,184
August 04, 2026	21.64	21.39	21.39	21.64	21.25	11,257
August 03, 2026	21.22	21.22	21.22	21.22	20.82	6,883
July 31, 2026	20.8	20.81	20.81	20.81	20.02	12,463
July 30, 2026	20.8	20.41	20.41	20.8	20.12	5,989
July 29, 2026	20.67	20.52	20.52	20.67	19.92	8,050
July 28, 2026	20.27	20.28	20.28	20.46	20.26	5,241
July 27, 2026	21.25	20.67	20.67	21.25	20.43	23,106
July 24, 2026	21	20.84	20.84	21.15	20.84	20,060
July 23, 2026	21.83	21.26	21.26	21.83	20.99	6,852
July 22, 2026	21.21	21.41	21.41	21.73	21.05	6,010
July 21, 2026	21.02	21.37	21.37	21.7	21.02	4,525
July 20, 2026	21.8	21.4	21.4	21.8	21.13	4,341
July 17, 2026	21.65	21.54	21.54	21.65	20.97	6,368
July 16, 2026	21.08	21.35	21.35	21.84	21.08	2,763
July 15, 2026	21.57	21.49	21.49	21.83	21.15	9,883
July 14, 2026	21.99	21.57	21.57	21.99	21.56	3,827
July 13, 2026	22.09	21.96	21.96	22.34	21.49	12,853
July 10, 2026	21.6	21.92	21.92	22.4	21.6	3,615
July 09, 2026	22.15	22	22	22.39	21.71	8,598
July 08, 2026	22.75	22.15	22.15	22.85	22.11	4,209
July 07, 2026	22.8	22.41	22.41	23.2	22.35	11,345
July 06, 2026	22.8	22.8	22.8	22.8	22.8	9,820
July 03, 2026	23.3	23.26	23.26	23.3	23.26	5,926
July 02, 2026	24.5	23.73	23.73	24.61	23.73	11,926
July 01, 2026	24	24.21	24.21	24.71	23.81	30,103
June 30, 2026	24.26	24.25	24.25	24.26	23.41	56,274
June 29, 2026	23.79	23.79	23.79	23.79	23.79	15,345
June 25, 2026	23.33	23.33	23.33	23.33	22.43	21,520
June 24, 2026	22.88	22.88	22.88	22.88	22.44	12,057
June 23, 2026	22.44	22.44	22.44	22.44	22.43	8,936
June 22, 2026	22	22	22	22	22	21,850
June 19, 2026	21.5	21.57	21.57	21.57	21.07	19,214
June 18, 2026	21.14	21.15	21.15	21.15	20.66	12,112
June 17, 2026	20.17	20.74	20.74	20.79	20.17	5,543
June 16, 2026	20.65	20.41	20.41	20.68	20.15	4,822
June 15, 2026	20.64	20.31	20.31	20.64	20.05	3,297
June 12, 2026	20	20.25	20.25	20.75	19.95	5,251
June 11, 2026	19.76	20.35	20.35	20.55	19.76	24,148
June 10, 2026	20.37	20.15	20.15	20.45	19.97	9,865
June 09, 2026	20.5	20.37	20.37	20.66	20.15	6,504
June 08, 2026	20.7	20.26	20.26	20.79	20.25	17,851
June 05, 2026	20.44	20.39	20.39	20.59	20.15	5,206
June 04, 2026	20.48	20.44	20.44	20.48	20.16	5,367
June 03, 2026	20.64	20.24	20.24	20.65	19.86	7,454
June 02, 2026	20.25	20.25	20.25	20.37	19.67	6,621
June 01, 2026	20.8	20	20	20.8	20	32,644
May 29, 2026	19.93	20.4	20.4	20.43	19.9	8,043