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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.01	42.34	42.34	43.01	41.15	3,906
August 14, 2025	42.6	41.51	41.51	43.28	41.11	4,701
August 13, 2025	42.6	42.6	42.6	43	42.6	113
August 12, 2025	42.71	42.62	42.62	43.84	42.6	288
August 11, 2025	43.38	42.56	42.56	43.39	42.22	4,127
August 08, 2025	42	43.39	43.39	44.32	42	3,561
August 07, 2025	42.2	42.21	42.21	42.25	41.57	1,708
August 06, 2025	42.19	42.19	42.19	42.2	42.19	1,537
August 05, 2025	43.35	42.18	42.18	43.35	42.11	1,830
August 04, 2025	42.75	42.04	42.04	42.75	42	3,188
August 01, 2025	42.55	42.52	42.52	43.11	42.11	1,117
July 31, 2025	43.7	42.55	42.55	43.7	42.51	1,532
July 30, 2025	43.95	43.7	43.7	43.95	43.1	975
July 29, 2025	43.5	43.99	43.99	44	42.5	4,380
July 28, 2025	43.95	43.5	43.5	43.95	43.5	3,543
July 25, 2025	43.49	43.2	43.2	43.49	42.8	1,872
July 24, 2025	44.19	42.94	42.94	44.21	42.7	19,156
July 23, 2025	44.89	44.19	44.19	44.89	43.15	1,985
July 22, 2025	46.79	44.1	44.1	46.79	44	11,629
July 21, 2025	46	44.58	44.58	46	44.1	3,424
July 18, 2025	45	45.9	45.9	45.96	45	458
July 17, 2025	45.41	45.35	45.35	45.41	45.3	382
July 16, 2025	46.11	45.4	45.4	46.11	45.12	4,895
July 15, 2025	45.75	46.11	46.11	46.5	45.08	2,694
July 14, 2025	44.1	45.64	45.64	46	44.1	11,027
July 11, 2025	45.4	44.75	44.75	45.4	44.25	367
July 10, 2025	45	44.23	44.23	45	44.2	795
July 09, 2025	44.22	45	45	45.5	44.22	10,466
July 08, 2025	44.9	44.22	44.22	45.49	44	2,554
July 07, 2025	44	44.87	44.87	44.9	44	2,179
July 04, 2025	44.15	44.57	44.57	44.97	42.81	9,543
July 03, 2025	44.22	44.14	44.14	45.3	44	5,704
July 02, 2025	45.71	44.06	44.06	45.71	44.01	3,487
July 01, 2025	45.32	44.6	44.6	46.28	44.56	946
June 30, 2025	45.35	45.1	45.1	46.39	44.57	1,301
June 27, 2025	44.25	44.56	44.56	45.95	44.25	2,124
June 26, 2025	45.5	44.51	44.51	45.5	44	8,395
June 25, 2025	46.74	45.58	45.58	46.74	45.5	36,249
June 24, 2025	46.5	45.86	45.86	46.5	45.51	22,237
June 23, 2025	46.58	46.47	46.47	46.58	46	6,898
June 20, 2025	45	45.75	45.75	45.88	44.78	2,652
June 19, 2025	47.39	45	45	47.39	45	2,478
June 18, 2025	45.65	45.54	45.54	45.65	45.52	2,191
June 17, 2025	45.51	45.52	45.52	47.1	45.01	4,053
June 16, 2025	46.1	46.27	46.27	47.1	44.45	3,493
June 13, 2025	45.9	46.1	46.1	46.55	45.39	7,206
June 12, 2025	47.1	46.13	46.13	47.1	46	1,247
June 11, 2025	46.99	46.49	46.49	46.99	45.93	3,576
June 10, 2025	46.99	45.72	45.72	46.99	45.5	7,318
June 09, 2025	45.8	45.2	45.2	45.8	45	7,522
June 06, 2025	45.4	45.13	45.13	45.4	44.72	2,267
June 05, 2025	45.69	44.72	44.72	45.69	44	4,992
June 04, 2025	44.69	44.09	44.09	44.7	43.5	4,968
June 03, 2025	44.39	44.21	44.21	44.8	44	10,450
June 02, 2025	44.7	44.39	44.39	45.36	42.6	14,995
May 30, 2025	47.06	44.7	44.7	48.15	44.7	46,327
May 29, 2025	48.44	47.06	47.06	48.44	47	5,602
May 28, 2025	47.35	47.14	47.14	47.35	45.9	6,992
May 27, 2025	47.39	47.09	47.09	47.98	47	1,415
May 26, 2025	46	47.39	47.39	47.85	46	4,731

Raj Television Network Limited (RAJTV.NS) NSE