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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.57	40.75	40.75	41.59	40.57	310
January 13, 2026	41.05	40.48	40.48	41.98	40.21	2,907
January 12, 2026	41.5	41.05	41.05	41.87	39.8	2,093
January 09, 2026	42.37	41.87	41.87	42.37	41.05	2,178
January 08, 2026	41.66	42.18	42.18	42.9	41.15	132
January 07, 2026	41.56	42.48	42.48	42.74	41.01	9,459
January 06, 2026	42.86	41.93	41.93	42.98	40.71	560
January 05, 2026	42.37	42.02	42.02	43.6	41.11	6,265
January 02, 2026	42.83	42.25	42.25	43.14	41.5	6,790
January 01, 2026	43.04	43.22	43.22	43.4	41.55	2,431
December 31, 2025	42.95	43.04	43.04	43.5	42.01	2,693
December 30, 2025	40.66	42.96	42.96	43.5	40.66	18,562
December 29, 2025	41.06	40.61	40.61	42.89	40.55	1,077
December 26, 2025	42.02	41.24	41.24	42.02	41.1	5,301
December 24, 2025	43.29	42.01	42.01	43.29	42	2,339
December 23, 2025	43.32	42.3	42.3	44.3	42	11,869
December 22, 2025	42.46	42.32	42.32	43.93	42.05	2,358
December 19, 2025	44.06	42.46	42.46	44.06	42	4,342
December 18, 2025	42.67	43.42	43.42	43.89	40.45	28,256
December 17, 2025	40	42.84	42.84	46.9	40	202,573
December 16, 2025	39.65	39.23	39.23	40.94	39	9,040
December 15, 2025	41.45	39.65	39.65	41.45	39.2	9,278
December 12, 2025	39	40.62	40.62	42.81	39	2,055
December 11, 2025	41.54	40.54	40.54	41.54	40.52	7,056
December 10, 2025	41.2	40.74	40.74	41.83	40.5	2,546
December 09, 2025	42.34	41.81	41.81	42.34	41.07	3,180
December 08, 2025	41.51	41.6	41.6	42.5	41.4	8,081
December 05, 2025	42.41	42.34	42.34	43	42.02	5,233
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

Raj Television Network Limited (RAJTV.NS) NSE