Raj Rayon Industries Limited (RAJRILTD.NS) NSE

19.55

-0.1(-0.51%)

Updated at March 27 03:14PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	19.99	19.55	19.55	20.04	19.51	10,124
March 25, 2026	19.6	19.65	19.65	20.4	19.6	17,268
March 24, 2026	20.43	20	20	20.64	19.97	19,210
March 23, 2026	20.99	20.37	20.37	20.99	20.35	13,295
March 19, 2026	21.7	20.99	20.99	21.7	20.95	7,919
March 18, 2026	20.87	21.28	21.28	21.28	20.87	5,252
March 17, 2026	21.59	20.87	20.87	21.59	20.75	10,288
March 16, 2026	21.53	21.17	21.17	21.53	21.1	16,413
March 13, 2026	21.54	21.53	21.53	21.54	21.53	4,400
March 12, 2026	22.4	21.96	21.96	22.4	21.96	9,917
March 11, 2026	22.49	22.4	22.4	22.93	22.07	9,004
March 10, 2026	22.6	22.49	22.49	22.89	22.41	4,898
March 09, 2026	23.29	22.86	22.86	23.29	22.39	7,910
March 06, 2026	22.65	22.84	22.84	23.3	22.56	4,972
March 05, 2026	23.21	22.97	22.97	23.22	22.88	4,905
March 02, 2026	23.38	22.48	22.48	23.38	22.48	9,060
February 27, 2026	22.89	22.93	22.93	22.93	22.71	4,368
February 26, 2026	21.61	22.49	22.49	22.49	21.61	24,672
February 25, 2026	22.05	22.05	22.05	22.05	22.05	4,408
February 24, 2026	22.85	22.49	22.49	22.85	22.49	1,964
February 23, 2026	22.94	22.94	22.94	22.94	22.94	3,658
February 20, 2026	23.4	23.4	0	23.4	23.4	1,953
February 19, 2026	23.87	23.87	0	23.87	23.87	4,687
February 18, 2026	24.36	24.35	0	24.85	24.35	4,436
February 17, 2026	25.07	24.84	0	25.07	24.09	65,582
February 16, 2026	24.58	24.58	0	24.58	24.58	18,066
February 13, 2026	24.1	24.1	0	24.1	24.1	4,356
February 12, 2026	23.63	23.63	0	23.63	23.63	2,499
February 11, 2026	23.15	23.17	0	23.17	23.15	11,765
February 10, 2026	22.72	22.72	0	22.72	22.72	3,356
February 09, 2026	22.28	22.28	0	22.28	22.28	4,550
February 06, 2026	21.85	21.85	0	21.85	21.85	11,295
February 05, 2026	21.43	21.43	0	21.43	21.43	4,066
February 04, 2026	20.6	21.01	0	21.01	20.6	7,834
February 03, 2026	20.63	20.6	0	20.67	20.01	10,017
February 02, 2026	20.33	20.27	0	20.73	20	12,595
February 01, 2026	20.7	20.33	0	20.71	19.91	11,856
January 30, 2026	20.25	20.31	0	20.31	20.11	2,190
January 29, 2026	20.5	19.92	0	20.65	19.85	10,550
January 28, 2026	20.26	20.25	0	20.26	19.7	6,930
January 27, 2026	20.25	19.87	0	20.6	19.86	9,386
January 23, 2026	20.45	20.25	0	20.45	20.01	3,351
January 22, 2026	19.75	20.17	0	20.5	19.75	10,908
January 21, 2026	20.09	20.13	0	20.9	20.09	6,695
January 20, 2026	20.76	20.5	0	21.16	20.5	8,185
January 19, 2026	20.7	20.76	0	21.48	20.7	8,005
January 16, 2026	21.28	21.11	0	21.49	20.76	14,224
January 14, 2026	21.03	21.18	0	21.49	21.03	2,840
January 13, 2026	21.13	21.45	0	21.96	21.13	10,297
January 12, 2026	22.24	21.54	0	22.24	21.41	6,100
January 09, 2026	22.6	21.84	0	22.6	21.8	6,334
January 08, 2026	22.25	22.24	0	22.65	22.1	4,680
January 07, 2026	22.24	22.24	0	22.64	21.8	9,403
January 06, 2026	22.34	22.24	0	22.75	21.9	10,746
January 05, 2026	21.66	22.34	0	22.45	21.66	6,885
January 02, 2026	22.23	22.01	0	22.45	21.79	3,741
January 01, 2026	22.22	22.23	0	22.66	21.8	13,583
December 31, 2025	22.5	22.22	0	22.83	22.16	9,316
December 30, 2025	23	22.61	0	23.29	22.5	11,039
December 29, 2025	23.86	22.95	0	23.86	22.94	3,446