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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.4	23.4	23.4	23.4	23.4	1,953
February 19, 2026	23.87	23.87	23.87	23.87	23.87	4,687
February 18, 2026	24.36	24.35	24.35	24.85	24.35	4,436
February 17, 2026	25.07	24.84	24.84	25.07	24.09	65,582
February 16, 2026	24.58	24.58	24.58	24.58	24.58	18,066
February 13, 2026	24.1	24.1	24.1	24.1	24.1	4,356
February 12, 2026	23.63	23.63	23.63	23.63	23.63	2,499
February 11, 2026	23.15	23.17	23.17	23.17	23.15	11,765
February 10, 2026	22.72	22.72	22.72	22.72	22.72	3,356
February 09, 2026	22.28	22.28	22.28	22.28	22.28	4,550
February 06, 2026	21.85	21.85	21.85	21.85	21.85	11,295
February 05, 2026	21.43	21.43	21.43	21.43	21.43	4,066
February 04, 2026	20.6	21.01	21.01	21.01	20.6	7,834
February 03, 2026	20.63	20.6	20.6	20.67	20.01	10,017
February 02, 2026	20.33	20.27	20.27	20.73	20	12,595
February 01, 2026	20.7	20.33	20.33	20.71	19.91	11,856
January 30, 2026	20.25	20.31	20.31	20.31	20.11	2,190
January 29, 2026	20.5	19.92	19.92	20.65	19.85	10,550
January 28, 2026	20.26	20.25	20.25	20.26	19.7	6,930
January 27, 2026	20.25	19.87	19.87	20.6	19.86	9,386
January 23, 2026	20.45	20.25	20.25	20.45	20.01	3,351
January 22, 2026	19.75	20.17	20.17	20.5	19.75	10,908
January 21, 2026	20.09	20.13	20.13	20.9	20.09	6,695
January 20, 2026	20.76	20.5	20.5	21.16	20.5	8,185
January 19, 2026	20.7	20.76	20.76	21.48	20.7	8,005
January 16, 2026	21.28	21.11	21.11	21.49	20.76	14,224
January 14, 2026	21.03	21.18	21.18	21.49	21.03	2,840
January 13, 2026	21.13	21.45	21.45	21.96	21.13	10,297
January 12, 2026	22.24	21.54	21.54	22.24	21.41	6,100
January 09, 2026	22.6	21.84	21.84	22.6	21.8	6,334
January 08, 2026	22.25	22.24	22.24	22.65	22.1	4,680
January 07, 2026	22.24	22.24	22.24	22.64	21.8	9,403
January 06, 2026	22.34	22.24	22.24	22.75	21.9	10,746
January 05, 2026	21.66	22.34	22.34	22.45	21.66	6,885
January 02, 2026	22.23	22.01	22.01	22.45	21.79	3,741
January 01, 2026	22.22	22.23	22.23	22.66	21.8	13,583
December 31, 2025	22.5	22.22	22.22	22.83	22.16	9,316
December 30, 2025	23	22.61	22.61	23.29	22.5	11,039
December 29, 2025	23.86	22.95	22.95	23.86	22.94	3,446
December 26, 2025	23.24	23.4	23.4	23.4	22.6	53,602
December 24, 2025	22.63	22.95	22.95	23.54	22.62	10,708
December 23, 2025	23.17	23.08	23.08	23.62	22.7	15,392
December 22, 2025	23.39	23.16	23.16	23.8	22.95	6,742
December 19, 2025	23.8	23.39	23.39	23.8	22.89	4,313
December 18, 2025	23.41	23.35	23.35	23.41	22.66	11,795
December 17, 2025	23.08	22.97	22.97	23.08	22.66	16,335
December 16, 2025	22.19	22.63	22.63	22.63	22.19	9,560
December 15, 2025	22.2	22.19	22.19	22.2	21.7	15,655
December 12, 2025	21.79	21.77	21.77	21.85	21.34	6,169
December 11, 2025	22.09	21.43	21.43	22.09	21.23	7,677
December 10, 2025	21.75	21.66	21.66	21.75	21.05	3,639
December 09, 2025	21.5	21.34	21.34	21.5	21	8,557
December 08, 2025	21.89	21.4	21.4	21.89	21.4	10,810
December 05, 2025	22.09	21.84	21.84	22.09	21.69	17,389
December 04, 2025	21.6	21.66	21.66	21.66	21.6	17,806
December 03, 2025	21.62	21.24	21.24	22	21.24	29,400
December 02, 2025	22.28	21.68	21.68	22.49	21.61	18,448
December 01, 2025	22.4	22.06	22.06	22.92	22.03	31,356
November 28, 2025	23.25	22.48	22.48	23.25	22.47	23,020
November 27, 2025	23.1	22.93	22.93	23.5	22.69	3,494

Raj Rayon Industries Limited (RAJRILTD.NS) NSE