Rajoo Engineers Limited RAJOOENG
NSE · India · Producer Manufacturing
INR 53.20-0.23 (-0.43%)
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 53.21 | -0.41% | INR 52.62 | INR 54.50 | INR 52.25 | 194.04K |
| 2026-09-30 | INR 53.43 | +0.21% | INR 53.32 | INR 54.50 | INR 52.61 | 208.14K |
| 2026-09-29 | INR 53.32 | -0.67% | INR 53.89 | INR 54.40 | INR 52.80 | 110.90K |
| 2026-09-28 | INR 53.68 | +1.13% | INR 53.49 | INR 55.00 | INR 52.17 |
| 275.47K |
| 2026-09-25 | INR 53.08 | -3.16% | INR 54.12 | INR 54.95 | INR 52.10 | 273.97K |
| 2026-09-24 | INR 54.81 | -0.80% | INR 55.70 | INR 55.70 | INR 53.20 | 214.51K |
| 2026-09-23 | INR 55.25 | +1.73% | INR 55.30 | INR 55.80 | INR 54.20 | 236.36K |
| 2026-09-22 | INR 54.31 | -1.67% | INR 54.63 | INR 55.50 | INR 53.57 | 133.37K |
| 2026-09-21 | INR 55.23 | +4.23% | INR 54.00 | INR 55.59 | INR 51.00 | 578.02K |
| 2026-09-18 | INR 52.99 | -0.58% | INR 53.98 | INR 54.18 | INR 51.30 | 145.99K |
| 2026-09-17 | INR 53.30 | +1.99% | INR 52.00 | INR 54.20 | INR 51.27 | 196.52K |
| 2026-09-16 | INR 52.26 | -3.15% | INR 54.99 | INR 54.99 | INR 51.27 | 169.41K |
| 2026-09-15 | INR 53.96 | -2.23% | INR 55.19 | INR 56.10 | INR 53.30 | 169.33K |
| 2026-09-14 | INR 55.19 | 0.00% | INR 55.19 | INR 55.19 | INR 55.19 | 0 |
| 2026-09-11 | INR 55.19 | +0.55% | INR 54.89 | INR 56.15 | INR 52.63 | 253.43K |
| 2026-09-10 | INR 54.89 | -1.81% | INR 55.79 | INR 57.00 | INR 54.15 | 176.99K |
| 2026-09-09 | INR 55.90 | +4.10% | INR 53.70 | INR 56.35 | INR 52.05 | 449.75K |
| 2026-09-08 | INR 53.70 | -0.85% | INR 56.00 | INR 56.80 | INR 52.00 | 403.36K |
| 2026-09-07 | INR 54.16 | +4.98% | INR 52.98 | INR 54.16 | INR 52.00 | 496.26K |
| 2026-09-04 | INR 51.59 | +4.99% | INR 49.62 | INR 51.59 | INR 49.00 | 412.84K |
| 2026-09-03 | INR 49.14 | +0.97% | INR 49.00 | INR 49.50 | INR 47.65 | 164.51K |
| 2026-09-02 | INR 48.67 | -1.58% | INR 49.44 | INR 49.44 | INR 48.06 | 79.98K |
| 2026-09-01 | INR 49.45 | +2.83% | INR 47.68 | INR 49.80 | INR 46.51 | 365.94K |
| 2026-08-31 | INR 48.09 | -2.39% | INR 49.31 | INR 51.00 | INR 46.85 | 352.32K |
| 2026-08-28 | INR 49.27 | -0.44% | INR 49.49 | INR 50.00 | INR 49.10 | 90.22K |
| 2026-08-27 | INR 49.49 | +0.20% | INR 50.00 | INR 50.29 | INR 49.21 | 86.94K |
| 2026-08-26 | INR 49.39 | -0.28% | INR 50.00 | INR 50.39 | INR 49.12 | 100.06K |
| 2026-08-25 | INR 49.53 | -0.80% | INR 50.25 | INR 50.25 | INR 49.01 | 109.32K |
| 2026-08-24 | INR 49.93 | -0.85% | INR 50.93 | INR 50.93 | INR 49.50 | 157.47K |
| 2026-08-21 | INR 50.36 | +0.20% | INR 50.45 | INR 51.00 | INR 49.30 | 186.26K |
| 2026-08-20 | INR 50.26 | -1.41% | INR 50.98 | INR 51.11 | INR 49.75 | 193.29K |
| 2026-08-19 | INR 50.98 | +0.22% | INR 51.34 | INR 51.50 | INR 50.11 | 125.92K |
| 2026-08-18 | INR 50.87 | +1.40% | INR 50.50 | INR 51.48 | INR 49.00 | 175.25K |
| 2026-08-17 | INR 50.17 | -1.59% | INR 51.25 | INR 51.25 | INR 49.03 | 135.88K |
| 2026-08-14 | INR 50.98 | +0.18% | INR 51.20 | INR 51.20 | INR 50.10 | 66.30K |
| 2026-08-13 | INR 50.89 | +0.49% | INR 51.49 | INR 51.49 | INR 50.10 | 110.17K |
| 2026-08-12 | INR 50.64 | -1.13% | INR 51.23 | INR 51.89 | INR 50.11 | 83.47K |
| 2026-08-11 | INR 51.22 | -0.54% | INR 51.90 | INR 51.90 | INR 51.10 | 58.11K |
| 2026-08-10 | INR 51.50 | -0.35% | INR 52.50 | INR 52.50 | INR 51.18 | 94.86K |
| 2026-08-07 | INR 51.68 | -0.31% | INR 51.31 | INR 52.35 | INR 51.06 | 120.51K |
| 2026-08-06 | INR 51.84 | +1.47% | INR 51.10 | INR 52.50 | INR 51.10 | 133.63K |
| 2026-08-05 | INR 51.09 | -0.74% | INR 51.90 | INR 51.90 | INR 51.00 | 118.97K |
| 2026-08-04 | INR 51.47 | -1.87% | INR 52.10 | INR 52.85 | INR 51.05 | 178.46K |
| 2026-08-03 | INR 52.45 | -0.40% | INR 52.60 | INR 53.60 | INR 52.07 | 189.03K |
| 2026-07-31 | INR 52.66 | +1.76% | INR 51.30 | INR 52.97 | INR 51.30 | 88.71K |
| 2026-07-30 | INR 51.75 | -0.82% | INR 51.02 | INR 52.78 | INR 51.02 | 90.92K |
| 2026-07-29 | INR 52.18 | +0.10% | INR 52.20 | INR 52.98 | INR 51.07 | 204.35K |
| 2026-07-28 | INR 52.13 | -3.78% | INR 54.00 | INR 54.95 | INR 51.65 | 170.57K |
| 2026-07-27 | INR 54.18 | -0.31% | INR 54.97 | INR 56.00 | INR 54.00 | 148.00K |
| 2026-07-24 | INR 54.35 | -1.33% | INR 54.00 | INR 55.08 | INR 52.85 | 195.23K |
| 2026-07-23 | INR 55.08 | -2.15% | INR 59.09 | INR 59.09 | INR 54.37 | 652.63K |
| 2026-07-22 | INR 56.29 | +5.00% | INR 56.29 | INR 56.29 | INR 56.29 | 227.43K |
| 2026-07-21 | INR 53.61 | +4.99% | INR 53.40 | INR 53.61 | INR 52.40 | 262.70K |
| 2026-07-20 | INR 51.06 | +1.73% | INR 50.19 | INR 51.85 | INR 49.50 | 212.99K |
| 2026-07-17 | INR 50.19 | +0.50% | INR 49.99 | INR 50.85 | INR 49.50 | 184.65K |
| 2026-07-16 | INR 49.94 | -0.62% | INR 50.25 | INR 50.87 | INR 49.50 | 91.34K |
| 2026-07-15 | INR 50.25 | +0.12% | INR 50.69 | INR 51.00 | INR 49.40 | 205.76K |
| 2026-07-14 | INR 50.19 | -0.18% | INR 50.90 | INR 50.90 | INR 49.00 | 139.17K |
| 2026-07-13 | INR 50.28 | -0.02% | INR 50.70 | INR 51.00 | INR 50.00 | 130.75K |
| 2026-07-10 | INR 50.29 | +0.60% | INR 50.40 | INR 50.87 | INR 49.60 | 160.66K |
| 2026-07-09 | INR 49.99 | -0.14% | INR 50.00 | INR 50.80 | INR 49.00 | 180.49K |
| 2026-07-08 | INR 50.06 | -0.50% | INR 50.75 | INR 51.33 | INR 49.00 | 171.26K |
| 2026-07-07 | INR 50.31 | -0.79% | INR 50.88 | INR 50.88 | INR 49.25 | 224.50K |
| 2026-07-06 | INR 50.71 | -3.74% | INR 52.35 | INR 52.95 | INR 50.05 | 413.36K |
| 2026-07-03 | INR 52.68 | +1.58% | INR 52.50 | INR 53.45 | INR 51.80 | 143.10K |
| 2026-07-02 | INR 51.86 | -0.71% | INR 52.23 | INR 53.00 | INR 50.05 | 306.96K |
| 2026-07-01 | INR 52.23 | -0.72% | INR 52.05 | INR 53.75 | INR 51.50 | 255.44K |
| 2026-06-30 | INR 52.61 | -0.59% | INR 52.70 | INR 54.10 | INR 51.63 | 509.99K |
| 2026-06-29 | INR 52.92 | -2.74% | INR 54.41 | INR 54.41 | INR 52.70 | 510.11K |
| 2026-06-26 | INR 54.41 | 0.00% | INR 54.41 | INR 54.41 | INR 54.41 | 0 |
| 2026-06-25 | INR 54.41 | -2.96% | INR 56.40 | INR 56.61 | INR 54.01 | 318.69K |
| 2026-06-24 | INR 56.07 | -0.90% | INR 57.14 | INR 57.14 | INR 55.38 | 317.28K |
| 2026-06-23 | INR 56.58 | +0.73% | INR 56.25 | INR 59.28 | INR 56.17 | 1.15M |
| 2026-06-22 | INR 56.17 | +1.32% | INR 55.50 | INR 56.68 | INR 55.25 | 295.90K |
| 2026-06-19 | INR 55.44 | +1.24% | INR 55.30 | INR 56.84 | INR 54.31 | 388.34K |
| 2026-06-18 | INR 54.76 | -0.31% | INR 55.05 | INR 55.75 | INR 54.10 | 261.60K |
| 2026-06-17 | INR 54.93 | +0.44% | INR 54.69 | INR 55.35 | INR 54.00 | 284.42K |
| 2026-06-16 | INR 54.69 | -0.62% | INR 55.03 | INR 55.90 | INR 54.10 | 223.84K |
| 2026-06-15 | INR 55.03 | +1.08% | INR 55.70 | INR 56.69 | INR 54.75 | 400.03K |
| 2026-06-12 | INR 54.44 | +2.23% | INR 53.25 | INR 55.00 | INR 52.40 | 335.20K |
| 2026-06-11 | INR 53.25 | -0.91% | INR 53.50 | INR 54.11 | INR 53.00 | 164.00K |
| 2026-06-10 | INR 53.74 | +1.00% | INR 54.87 | INR 56.23 | INR 52.85 | 438.97K |
| 2026-06-09 | INR 53.21 | +0.64% | INR 53.00 | INR 54.70 | INR 52.99 | 220.78K |
| 2026-06-08 | INR 52.87 | -2.49% | INR 54.21 | INR 54.21 | INR 52.52 | 226.56K |
| 2026-06-05 | INR 54.22 | +0.33% | INR 54.20 | INR 55.50 | INR 54.00 | 168.37K |
| 2026-06-04 | INR 54.04 | -1.62% | INR 54.50 | INR 55.49 | INR 53.90 | 202.10K |
| 2026-06-03 | INR 54.93 | +0.88% | INR 55.27 | INR 56.57 | INR 54.01 | 343.88K |
| 2026-06-02 | INR 54.45 | +0.74% | INR 54.00 | INR 55.33 | INR 52.98 | 190.60K |
| 2026-06-01 | INR 54.05 | -1.83% | INR 56.15 | INR 56.15 | INR 54.00 | 222.53K |
| 2026-05-29 | INR 55.06 | -2.34% | INR 56.38 | INR 56.97 | INR 54.49 | 349.51K |