Raj Television Network Limited - RAJTV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.42	42.25	42.25	42.79	41.9	2,815
December 03, 2025	42	42.03	42.03	42.2	40.5	9,778
December 02, 2025	40.52	41.6	41.6	42.29	40.51	527
December 01, 2025	42	41.99	41.99	42.33	41.22	9,495
November 28, 2025	41.85	42.11	42.11	42.85	41.5	7,826
November 27, 2025	40.61	41.68	41.68	41.91	40.01	10,261
November 26, 2025	39.15	40.63	40.63	42.9	39.15	6,138
November 25, 2025	40.99	41.49	41.49	41.55	40.01	1,965
November 24, 2025	40.34	40.78	40.78	41.98	40	8,039
November 21, 2025	40	40.34	40.34	41.22	38.19	40,533
November 19, 2025	37.94	37.35	37.35	37.94	36.75	4,705
November 18, 2025	37.94	37.39	37.39	37.95	36.82	4,961
November 17, 2025	37.3	37.19	37.19	38.8	37	4,483
November 14, 2025	37.14	37.35	37.35	38.18	36.8	6,043
November 13, 2025	38.01	37.14	37.14	38.94	37	12,977
November 12, 2025	37.67	37.46	37.46	38	36.7	9,153
November 11, 2025	37.66	37.6	37.6	38.3	37	8,549
November 10, 2025	40.22	38.27	38.27	40.99	37.05	20,328
November 07, 2025	39.65	40.02	40.02	40.35	39.65	2,419
November 06, 2025	41.49	39.65	39.65	41.49	38.5	10,725
November 04, 2025	42.74	41.4	41.4	42.74	41	2,158
November 03, 2025	40.1	40.6	40.6	42.49	40.1	1,735
October 31, 2025	40.88	40.92	40.92	41	40.54	435
October 30, 2025	40.67	40.88	40.88	40.97	40.3	9,017
October 29, 2025	40.71	40.63	40.63	41.49	40.4	6,203
October 28, 2025	41.11	40.96	40.96	41.31	40.75	4,404
October 27, 2025	40.77	40.77	40.77	41.4	40.76	6,291
October 24, 2025	41.48	40.81	40.81	41.83	40.81	1,944
October 23, 2025	41	40.79	40.79	41.55	40.75	1,663
October 21, 2025	41.39	41.47	41.47	41.8	41.39	425
October 20, 2025	40.66	40.68	40.68	41.44	40.65	3,646
October 17, 2025	41.18	40.61	40.61	41.18	40.6	252
October 16, 2025	41.38	41.18	41.18	41.4	40.55	1,808
October 15, 2025	41.44	40.71	40.71	41.44	40.7	2,751
October 14, 2025	40.67	40.75	40.75	41	40.67	1,058
October 13, 2025	41.48	40.7	40.7	41.48	40.6	1,196
October 10, 2025	40.81	40.78	40.78	41.48	40.55	4,041
October 09, 2025	40.65	40.76	40.76	41.9	40.65	2,139
October 08, 2025	40.82	41.47	41.47	42.71	40.7	3,915
October 07, 2025	40.66	41.45	41.45	41.97	40.6	2,128
October 06, 2025	41	41	41	41.86	40.75	752
October 03, 2025	41.55	41.52	41.52	42.76	41.1	1,885
October 01, 2025	42	41.55	41.55	42	40.31	476
September 30, 2025	42.47	41.02	41.02	42.47	40.46	2,797
September 29, 2025	41.3	40.88	40.88	41.3	40.7	3,182
September 26, 2025	41.58	40.66	40.66	41.58	40.22	3,086
September 25, 2025	41.69	41.02	41.02	41.69	41	2,398
September 24, 2025	41.23	40.99	40.99	41.9	40.7	3,542
September 23, 2025	41.69	41.43	41.43	42	40.5	6,260
September 22, 2025	43.78	41.69	41.69	43.78	41.26	776
September 19, 2025	41.57	41.78	41.78	42.9	41.01	7,578
September 18, 2025	42.99	41.36	41.36	42.99	41	12,636
September 17, 2025	43.11	41.89	41.89	43.11	41.76	4,150
September 16, 2025	42.73	42.3	42.3	43.49	41.65	17,091
September 15, 2025	42.1	41.79	41.79	42.1	41.29	4,443
September 12, 2025	42.56	42.18	42.18	43	40.17	23,419
September 11, 2025	42.12	42.29	42.29	43.85	42.12	6,947
September 10, 2025	43.44	42.81	42.81	43.44	42.14	2,250
September 09, 2025	43.99	42.87	42.87	43.99	41.94	1,152
September 08, 2025	42.04	42.12	42.12	43.44	42.04	3,230

Raj Television Network Limited (RAJTV.NS) NSE