Raj Television Network Limited (RAJTV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RAJTV.NS Historical Return
If you invested ₹1000 in Raj Television Network Limited (RAJTV.NS) 10 years ago, it would be worth ₹123.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹224.1, while ₹1000 invested 1 year ago would be worth ₹191.47. This corresponds to total returns of -87.67%, -77.59%, -80.85%, respectively, with annualized returns of -18.89%, -25.84%, -80.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RAJTV.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.2 | 7.81 | 7.81 | 8.25 | 7.81 | 649,021 |
| October 19, 2026 | 8.98 | 8.22 | 8.22 | 8.98 | 8.22 | 631,451 |
| October 16, 2026 | 8.66 | 8.65 | 8.65 | 9.4 | 8.65 | 96,025 |
| October 15, 2026 | 9.93 | 9.1 | 9.1 | 9.93 | 9.1 | 34,612 |
| October 14, 2026 | 10.07 | 9.57 | 9.57 | 10.07 | 9.57 | 34,492 |
| October 13, 2026 | 10.23 | 10.07 | 10.07 | 10.58 | 9.79 | 11,425 |
| October 12, 2026 | 10.35 | 10.23 | 10.23 | 10.35 | 9.63 | 10,637 |
| October 09, 2026 | 10.48 | 10.07 | 10.07 | 10.49 | 9.51 | 183,957 |
| October 08, 2026 | 10.35 | 10.01 | 10.01 | 10.92 | 10.01 | 171,977 |
| October 07, 2026 | 10.71 | 10.53 | 10.53 | 10.71 | 10.19 | 12,914 |
| October 06, 2026 | 10.9 | 10.72 | 10.72 | 10.9 | 10.26 | 16,428 |
| October 05, 2026 | 10.34 | 10.64 | 10.64 | 11.14 | 10.34 | 7,637 |
| October 01, 2026 | 11.21 | 10.8 | 10.8 | 11.21 | 10.34 | 42,590 |
| September 30, 2026 | 10.58 | 10.88 | 10.88 | 11.09 | 10.08 | 58,444 |
| September 29, 2026 | 11.49 | 10.59 | 10.59 | 11.6 | 10.59 | 131,649 |
| September 28, 2026 | 11.29 | 11.14 | 11.14 | 11.29 | 11 | 123,817 |
| September 25, 2026 | 10.6 | 10.76 | 10.76 | 10.76 | 10.51 | 85,280 |
| September 24, 2026 | 9.77 | 10.25 | 10.25 | 10.25 | 9.77 | 137,756 |
| September 23, 2026 | 9.55 | 9.77 | 9.77 | 9.77 | 9.35 | 82,629 |
| September 22, 2026 | 9.09 | 9.31 | 9.31 | 9.31 | 8.84 | 128,187 |
| September 21, 2026 | 8.89 | 8.87 | 8.87 | 8.89 | 8.17 | 33,575 |
| September 18, 2026 | 8.73 | 8.6 | 8.6 | 8.78 | 8.4 | 26,834 |
| September 17, 2026 | 8.76 | 8.56 | 8.56 | 8.76 | 8.3 | 32,088 |
| September 16, 2026 | 8.9 | 8.58 | 8.58 | 8.9 | 8.19 | 52,656 |
| September 15, 2026 | 8.59 | 8.62 | 8.62 | 8.62 | 8.44 | 39,790 |
| September 11, 2026 | 8.15 | 8.21 | 8.21 | 8.21 | 7.7 | 54,324 |
| September 10, 2026 | 8.02 | 7.82 | 7.82 | 8.41 | 7.8 | 74,019 |
| September 09, 2026 | 8.6 | 8.21 | 8.21 | 8.79 | 8.21 | 103,033 |
| September 08, 2026 | 8.83 | 8.64 | 8.64 | 8.84 | 8.36 | 56,918 |
| September 07, 2026 | 8.05 | 8.47 | 8.47 | 8.47 | 8 | 76,436 |
| September 04, 2026 | 8.21 | 8.07 | 8.07 | 8.5 | 8.07 | 220,386 |
| September 03, 2026 | 8.49 | 8.49 | 8.49 | 9.25 | 8.49 | 100,328 |
| September 02, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 51,398 |
| September 01, 2026 | 9.97 | 9.39 | 9.39 | 9.97 | 9.39 | 38,585 |
| August 31, 2026 | 10.63 | 9.88 | 9.88 | 10.63 | 9.88 | 148,975 |
| August 28, 2026 | 10.78 | 10.4 | 10.4 | 10.79 | 10.16 | 10,450 |
| August 27, 2026 | 10.68 | 10.43 | 10.43 | 10.68 | 10.11 | 11,912 |
| August 26, 2026 | 10.4 | 10.58 | 10.58 | 10.63 | 10.25 | 17,391 |
| August 25, 2026 | 10.68 | 10.2 | 10.2 | 10.68 | 10.02 | 14,993 |
| August 24, 2026 | 10.77 | 10.47 | 10.47 | 10.77 | 10.13 | 7,388 |
| August 21, 2026 | 10.63 | 10.49 | 10.49 | 10.63 | 10.11 | 9,419 |
| August 20, 2026 | 10.59 | 10.29 | 10.29 | 10.67 | 10.25 | 15,853 |
| August 19, 2026 | 10.03 | 10.58 | 10.58 | 10.8 | 10.02 | 56,365 |
| August 18, 2026 | 10.43 | 10.29 | 10.29 | 10.43 | 10.13 | 11,719 |
| August 17, 2026 | 10.37 | 10.26 | 10.26 | 10.37 | 10 | 13,387 |
| August 14, 2026 | 10.14 | 10.22 | 10.22 | 10.25 | 10 | 27,304 |
| August 13, 2026 | 10.28 | 10.14 | 10.14 | 10.28 | 10.06 | 14,738 |
| August 12, 2026 | 10.4 | 10.07 | 10.07 | 10.4 | 10 | 35,726 |
| August 11, 2026 | 10.42 | 10.16 | 10.16 | 10.59 | 10.11 | 36,185 |
| August 10, 2026 | 10.3 | 10.33 | 10.33 | 10.35 | 10.17 | 41,516 |
| August 07, 2026 | 10.37 | 10.11 | 10.11 | 10.37 | 9.94 | 38,794 |
| August 06, 2026 | 10.15 | 9.95 | 9.95 | 10.2 | 9.93 | 50,363 |
| August 05, 2026 | 10.19 | 10.15 | 10.15 | 10.58 | 9.93 | 147,184 |
| August 04, 2026 | 10.58 | 10.23 | 10.23 | 10.89 | 10.23 | 247,962 |
| August 03, 2026 | 11.45 | 10.76 | 10.76 | 11.62 | 10.76 | 290,966 |
| July 31, 2026 | 11.97 | 11.32 | 11.32 | 12.03 | 11.32 | 215,872 |
| July 30, 2026 | 11.9 | 11.91 | 11.91 | 12.04 | 11.62 | 26,071 |
| July 29, 2026 | 11.76 | 11.95 | 11.95 | 12 | 11.72 | 6,141 |
| July 28, 2026 | 11.99 | 11.93 | 11.93 | 12 | 11.58 | 8,827 |
| July 27, 2026 | 11.89 | 11.81 | 11.81 | 11.98 | 11.66 | 26,763 |
AD
