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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40	40.16	40.16	40.87	39.4	5,014
February 19, 2026	40	40.35	40.35	40.35	39.85	1,082
February 18, 2026	39.79	39.85	39.85	40.51	39.2	3,046
February 17, 2026	40.11	39.7	39.7	41.88	39.05	3,747
February 16, 2026	39.25	40.1	40.1	41.91	39.25	1,294
February 13, 2026	40.5	40.32	40.32	40.9	39.26	959
February 12, 2026	41.75	40.9	40.9	41.75	40.71	918
February 11, 2026	40.99	41.75	41.75	42	40.66	2,858
February 10, 2026	41.49	40.64	40.64	42	40.5	2,139
February 09, 2026	41.89	40.98	40.98	42	40.45	9,294
February 06, 2026	40.79	41	41	42.5	40.2	2,686
February 05, 2026	41.89	40.8	40.8	41.89	39.6	6,128
February 04, 2026	41.21	40.24	40.24	41.39	40.1	1,778
February 03, 2026	39.77	40.84	40.84	41.42	38.41	6,068
February 02, 2026	39.59	39.77	39.77	41	38	7,154
February 01, 2026	38.77	39.4	39.4	39.89	37.45	1,817
January 30, 2026	40	38.78	38.78	40	38.3	4,341
January 29, 2026	39.07	39.22	39.22	39.5	38.51	2,843
January 28, 2026	40.06	38.93	38.93	40.06	38.55	2,579
January 27, 2026	40.16	39.72	39.72	40.98	39.3	4,127
January 23, 2026	42.39	41.13	41.13	42.39	40.31	1,643
January 22, 2026	41.99	40.79	40.79	42	40.11	1,991
January 21, 2026	40.07	39.96	39.96	40.15	39.01	4,247
January 20, 2026	40.59	40	40	40.98	39.37	4,360
January 19, 2026	43.37	40.47	40.47	43.37	40.1	11,239
January 16, 2026	43.37	41.78	41.78	43.37	40.3	2,427
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

Raj Television Network Limited (RAJTV.NS) NSE