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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	42.57	42.92	42.92	43.55	42.28	1,617
September 04, 2025	42.57	42.43	42.43	43.8	42.37	2,539
September 03, 2025	43.09	42.42	42.42	43.09	42.31	2,794
September 02, 2025	42.62	43.13	43.13	43.4	42.15	1,476
September 01, 2025	41.02	42.41	42.41	43.4	41.01	9,288
August 29, 2025	41.8	41.58	41.58	42.19	40.95	10,108
August 28, 2025	42.49	41.41	41.41	43.44	41.1	5,813
August 26, 2025	45.44	42.33	42.33	45.44	42	15,094
August 25, 2025	45.25	43.98	43.98	46.55	42.99	13,353
August 22, 2025	43.75	44.97	44.97	45.64	43.75	5,807
August 21, 2025	44.59	43.75	43.75	45.69	43.16	2,304
August 20, 2025	42.19	44.25	44.25	44.39	42.11	28,937
August 19, 2025	42.99	42.28	42.28	42.99	42.1	1,716
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

Raj Television Network Limited (RAJTV.NS) NSE