Rajdarshan Industries Limited ARENTERP
NSE · India · Non-Energy Minerals
INR 33.79-0.11 (-0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 33.79 | -0.32% | INR 33.80 | INR 33.80 | INR 32.00 | 56 |
| 2026-09-30 | INR 33.90 | +2.88% | INR 34.40 | INR 34.40 | INR 31.12 | 137 |
| 2026-09-29 | INR 32.95 | +0.86% | INR 32.84 | INR 33.49 | INR 31.12 | 608 |
| 2026-09-28 | INR 32.67 | -5.85% | INR 34.70 | INR 34.70 | INR 31.11 |
| 932 |
| 2026-09-25 | INR 34.70 | -0.20% | INR 34.70 | INR 34.70 | INR 33.21 | 837 |
| 2026-09-24 | INR 34.77 | -0.60% | INR 34.50 | INR 34.80 | INR 33.10 | 282 |
| 2026-09-23 | INR 34.98 | +0.60% | INR 34.77 | INR 35.75 | INR 34.00 | 1.32K |
| 2026-09-22 | INR 34.77 | +0.81% | INR 34.70 | INR 34.79 | INR 27.60 | 4.82K |
| 2026-09-21 | INR 34.49 | +4.45% | INR 34.25 | INR 34.49 | INR 33.68 | 147 |
| 2026-09-18 | INR 33.02 | -3.45% | INR 35.30 | INR 35.30 | INR 33.02 | 287 |
| 2026-09-17 | INR 34.20 | +4.91% | INR 33.40 | INR 34.98 | INR 32.43 | 1.45K |
| 2026-09-16 | INR 32.60 | -0.12% | INR 34.30 | INR 34.30 | INR 31.10 | 486 |
| 2026-09-15 | INR 32.64 | -2.10% | INR 32.67 | INR 33.39 | INR 32.01 | 547 |
| 2026-09-11 | INR 33.34 | +2.27% | INR 33.40 | INR 33.40 | INR 32.60 | 517 |
| 2026-09-10 | INR 32.60 | -6.83% | INR 34.99 | INR 34.99 | INR 32.13 | 5.30K |
| 2026-09-09 | INR 34.99 | +4.95% | INR 33.22 | INR 34.99 | INR 33.00 | 924 |
| 2026-09-08 | INR 33.34 | -4.09% | INR 34.70 | INR 36.00 | INR 32.30 | 1.19K |
| 2026-09-07 | INR 34.76 | +0.32% | INR 34.65 | INR 35.00 | INR 30.05 | 1.90K |
| 2026-09-04 | INR 34.65 | -1.17% | INR 36.00 | INR 36.00 | INR 34.60 | 597 |
| 2026-09-03 | INR 35.06 | +1.04% | INR 34.90 | INR 35.10 | INR 34.50 | 635 |
| 2026-09-02 | INR 34.70 | -1.73% | INR 34.60 | INR 36.40 | INR 34.50 | 1.64K |
| 2026-09-01 | INR 35.31 | -4.49% | INR 36.97 | INR 36.97 | INR 35.10 | 872 |
| 2026-08-31 | INR 36.97 | -0.86% | INR 37.29 | INR 37.29 | INR 36.00 | 688 |
| 2026-08-28 | INR 37.29 | 0.00% | INR 37.00 | INR 37.29 | INR 36.01 | 634 |
| 2026-08-27 | INR 37.29 | +2.19% | INR 36.00 | INR 37.29 | INR 35.20 | 658 |
| 2026-08-26 | INR 36.49 | +0.03% | INR 36.49 | INR 37.48 | INR 36.49 | 2.19K |
| 2026-08-25 | INR 36.48 | -0.22% | INR 36.60 | INR 38.00 | INR 36.03 | 1.76K |
| 2026-08-24 | INR 36.56 | -1.54% | INR 36.51 | INR 37.79 | INR 36.51 | 3.36K |
| 2026-08-21 | INR 37.13 | -0.83% | INR 36.50 | INR 37.13 | INR 36.50 | 307 |
| 2026-08-20 | INR 37.44 | -1.21% | INR 38.10 | INR 39.80 | INR 37.26 | 1.32K |
| 2026-08-19 | INR 37.90 | -1.35% | INR 38.42 | INR 38.42 | INR 37.40 | 544 |
| 2026-08-18 | INR 38.42 | +0.16% | INR 39.44 | INR 39.44 | INR 36.76 | 1.43K |
| 2026-08-17 | INR 38.36 | -1.62% | INR 38.50 | INR 39.10 | INR 38.01 | 116 |
| 2026-08-14 | INR 38.99 | -0.66% | INR 39.70 | INR 39.80 | INR 36.51 | 2.40K |
| 2026-08-13 | INR 39.25 | +5.26% | INR 39.00 | INR 41.00 | INR 37.29 | 1.63K |
| 2026-08-12 | INR 37.29 | -5.48% | INR 40.95 | INR 40.95 | INR 36.02 | 2.07K |
| 2026-08-11 | INR 39.45 | +7.38% | INR 37.94 | INR 41.00 | INR 36.36 | 7.02K |
| 2026-08-10 | INR 36.74 | -3.09% | INR 38.95 | INR 38.95 | INR 36.00 | 1.90K |
| 2026-08-07 | INR 37.91 | +0.24% | INR 38.98 | INR 38.98 | INR 37.74 | 439 |
| 2026-08-06 | INR 37.82 | -3.32% | INR 38.93 | INR 41.40 | INR 36.60 | 5.02K |
| 2026-08-05 | INR 39.12 | -0.94% | INR 38.70 | INR 40.00 | INR 38.70 | 1.67K |
| 2026-08-04 | INR 39.49 | +1.36% | INR 38.96 | INR 39.90 | INR 38.77 | 1.52K |
| 2026-08-03 | INR 38.96 | -6.03% | INR 41.26 | INR 41.99 | INR 38.67 | 5.93K |
| 2026-07-31 | INR 41.46 | +2.37% | INR 41.00 | INR 41.55 | INR 40.10 | 1.39K |
| 2026-07-30 | INR 40.50 | -0.95% | INR 40.69 | INR 42.98 | INR 39.70 | 27.62K |
| 2026-07-29 | INR 40.89 | -0.92% | INR 42.97 | INR 42.97 | INR 39.80 | 8.32K |
| 2026-07-28 | INR 41.27 | +0.41% | INR 41.80 | INR 42.89 | INR 39.51 | 13.53K |
| 2026-07-27 | INR 41.10 | -7.10% | INR 47.00 | INR 47.00 | INR 38.67 | 54.34K |
| 2026-07-24 | INR 44.24 | -10.55% | INR 50.60 | INR 52.90 | INR 42.20 | 166.89K |
| 2026-07-23 | INR 49.46 | +19.99% | INR 48.80 | INR 49.46 | INR 46.60 | 276.43K |
| 2026-07-22 | INR 41.22 | +20.00% | INR 36.60 | INR 41.22 | INR 36.60 | 36.88K |
| 2026-07-21 | INR 34.35 | -1.12% | INR 35.19 | INR 37.00 | INR 33.14 | 1.82K |
| 2026-07-20 | INR 34.74 | -6.71% | INR 36.99 | INR 37.00 | INR 34.22 | 951 |
| 2026-07-17 | INR 37.24 | +2.28% | INR 37.25 | INR 37.25 | INR 35.10 | 905 |
| 2026-07-16 | INR 36.41 | +4.63% | INR 34.55 | INR 38.46 | INR 34.50 | 2.56K |
| 2026-07-15 | INR 34.80 | +1.16% | INR 35.60 | INR 36.00 | INR 33.50 | 1.50K |
| 2026-07-14 | INR 34.40 | -6.78% | INR 36.50 | INR 36.55 | INR 34.00 | 683 |
| 2026-07-13 | INR 36.90 | +0.44% | INR 37.00 | INR 37.50 | INR 34.60 | 1.22K |
| 2026-07-10 | INR 36.74 | +7.52% | INR 35.40 | INR 38.00 | INR 34.30 | 400 |
| 2026-07-09 | INR 34.17 | +0.35% | INR 34.05 | INR 34.90 | INR 33.01 | 2.74K |
| 2026-07-08 | INR 34.05 | -2.71% | INR 35.00 | INR 35.95 | INR 33.10 | 619 |
| 2026-07-07 | INR 35.00 | +2.79% | INR 35.19 | INR 35.20 | INR 34.00 | 265 |
| 2026-07-06 | INR 34.05 | -3.24% | INR 36.80 | INR 36.80 | INR 33.21 | 2.61K |
| 2026-07-03 | INR 35.19 | -1.15% | INR 34.89 | INR 35.20 | INR 34.89 | 78 |
| 2026-07-02 | INR 35.60 | -1.52% | INR 36.00 | INR 36.90 | INR 35.00 | 300 |
| 2026-07-01 | INR 36.15 | +2.55% | INR 35.25 | INR 37.40 | INR 35.25 | 401 |
| 2026-06-30 | INR 35.25 | -0.73% | INR 34.52 | INR 37.00 | INR 34.52 | 1.20K |
| 2026-06-29 | INR 35.51 | -4.49% | INR 37.92 | INR 38.50 | INR 31.80 | 2.75K |
| 2026-06-26 | INR 37.18 | 0.00% | INR 37.18 | INR 37.18 | INR 37.18 | 0 |
| 2026-06-25 | INR 37.18 | -3.55% | INR 38.20 | INR 39.37 | INR 36.90 | 445 |
| 2026-06-24 | INR 38.55 | +2.15% | INR 39.60 | INR 41.00 | INR 38.21 | 2.31K |
| 2026-06-23 | INR 37.74 | -5.27% | INR 41.00 | INR 41.00 | INR 37.15 | 3.88K |
| 2026-06-22 | INR 39.84 | +7.56% | INR 37.11 | INR 42.00 | INR 37.11 | 9.69K |
| 2026-06-19 | INR 37.04 | -2.14% | INR 37.85 | INR 37.85 | INR 36.85 | 802 |
| 2026-06-18 | INR 37.85 | +1.04% | INR 37.47 | INR 38.50 | INR 37.47 | 600 |
| 2026-06-17 | INR 37.46 | +0.67% | INR 38.48 | INR 38.49 | INR 37.10 | 2.12K |
| 2026-06-16 | INR 37.21 | -0.77% | INR 38.00 | INR 38.38 | INR 37.01 | 326 |
| 2026-06-15 | INR 37.50 | -2.42% | INR 37.66 | INR 38.57 | INR 36.70 | 164 |
| 2026-06-12 | INR 38.43 | +6.31% | INR 36.15 | INR 38.59 | INR 36.14 | 677 |
| 2026-06-11 | INR 36.15 | +0.14% | INR 36.11 | INR 37.00 | INR 36.11 | 214 |
| 2026-06-10 | INR 36.10 | -0.55% | INR 37.59 | INR 37.59 | INR 36.10 | 469 |
| 2026-06-09 | INR 36.30 | -1.89% | INR 35.38 | INR 36.97 | INR 35.38 | 1.86K |
| 2026-06-08 | INR 37.00 | -0.30% | INR 37.85 | INR 38.35 | INR 36.50 | 1.38K |
| 2026-06-05 | INR 37.11 | -1.12% | INR 37.53 | INR 38.60 | INR 36.80 | 540 |
| 2026-06-04 | INR 37.53 | +0.16% | INR 37.54 | INR 38.56 | INR 37.53 | 101 |
| 2026-06-03 | INR 37.47 | -1.81% | INR 37.31 | INR 38.60 | INR 37.31 | 170 |
| 2026-06-02 | INR 38.16 | -1.88% | INR 37.60 | INR 38.99 | INR 36.51 | 2.49K |
| 2026-06-01 | INR 38.89 | -3.23% | INR 40.00 | INR 41.00 | INR 38.23 | 984 |
| 2026-05-29 | INR 40.19 | +2.71% | INR 40.99 | INR 40.99 | INR 38.31 | 1.12K |
| 2026-05-28 | INR 39.13 | 0.00% | INR 39.13 | INR 39.13 | INR 39.13 | 0 |