Raj Rayon Industries Limited RAJRILTD
NSE · India · Process Industries
INR 20.06-0.11 (-0.55%)
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 20.00 | -0.84% | INR 20.50 | INR 20.57 | INR 19.77 | 20.06K |
| 2026-09-30 | INR 20.17 | -1.42% | INR 20.12 | INR 20.84 | INR 20.12 | 9.85K |
| 2026-09-29 | INR 20.46 | -1.63% | INR 21.00 | INR 21.00 | INR 20.39 | 4.92K |
| 2026-09-28 | INR 20.80 | -0.48% | INR 20.67 | INR 21.30 | INR 20.50 | 6.04K |
| 2026-09-25 | INR 20.90 | +1.60% | INR 20.98 | INR 20.98 | INR 20.50 | 9.31K |
| 2026-09-24 | INR 20.57 | +1.98% | INR 20.39 | INR 20.57 | INR 20.20 | 5.65K |
| 2026-09-23 | INR 20.17 | +0.10% | INR 20.15 | INR 20.55 | INR 19.75 | 22.65K |
| 2026-09-22 | INR 20.15 | -1.66% | INR 20.79 | INR 20.79 | INR 20.09 | 14.15K |
| 2026-09-21 | INR 20.49 | -1.59% | INR 21.10 | INR 21.23 | INR 20.41 | 24.86K |
| 2026-09-18 | INR 20.82 | -1.19% | INR 21.00 | INR 21.46 | INR 20.71 | 5.41K |
| 2026-09-17 | INR 21.07 | +0.77% | INR 20.71 | INR 21.30 | INR 20.71 | 6.70K |
| 2026-09-16 | INR 20.91 | -0.29% | INR 20.97 | INR 20.97 | INR 20.58 | 2.60K |
| 2026-09-15 | INR 20.97 | -0.62% | INR 21.45 | INR 21.45 | INR 20.87 | 2.09K |
| 2026-09-11 | INR 21.10 | -0.42% | INR 21.10 | INR 21.39 | INR 20.78 | 8.74K |
| 2026-09-10 | INR 21.19 | -1.07% | INR 21.11 | INR 21.79 | INR 21.10 | 2.43K |
| 2026-09-09 | INR 21.42 | +0.37% | INR 21.34 | INR 21.75 | INR 21.02 | 1.17K |
| 2026-09-08 | INR 21.34 | -1.43% | INR 21.65 | INR 21.90 | INR 21.22 | 2.15K |
| 2026-09-07 | INR 21.65 | -1.99% | INR 22.08 | INR 22.08 | INR 21.65 | 5.44K |
| 2026-09-04 | INR 22.09 | -1.03% | INR 21.88 | INR 22.44 | INR 21.88 | 3.03K |
| 2026-09-03 | INR 22.32 | -0.49% | INR 22.79 | INR 22.79 | INR 21.99 | 7.62K |
| 2026-09-02 | INR 22.43 | -1.67% | INR 22.81 | INR 23.15 | INR 22.36 | 39.00K |
| 2026-09-01 | INR 22.81 | -1.98% | INR 23.71 | INR 23.71 | INR 22.81 | 14.13K |
| 2026-08-31 | INR 23.27 | +1.04% | INR 23.03 | INR 23.49 | INR 22.57 | 15.62K |
| 2026-08-28 | INR 23.03 | -0.17% | INR 23.18 | INR 23.18 | INR 22.61 | 43.05K |
| 2026-08-27 | INR 23.07 | 0.00% | INR 23.40 | INR 23.40 | INR 22.71 | 65.07K |
| 2026-08-26 | INR 23.07 | -0.60% | INR 23.24 | INR 23.50 | INR 23.00 | 31.85K |
| 2026-08-25 | INR 23.21 | +1.84% | INR 22.38 | INR 23.24 | INR 22.38 | 32.95K |
| 2026-08-24 | INR 22.79 | +0.31% | INR 23.14 | INR 23.17 | INR 22.50 | 10.95K |
| 2026-08-21 | INR 22.72 | -0.79% | INR 22.75 | INR 23.34 | INR 22.45 | 74.84K |
| 2026-08-20 | INR 22.90 | +1.96% | INR 22.90 | INR 22.90 | INR 22.30 | 15.17K |
| 2026-08-19 | INR 22.46 | +2.00% | INR 22.46 | INR 22.46 | INR 22.16 | 14.76K |
| 2026-08-18 | INR 22.02 | +0.41% | INR 22.36 | INR 22.36 | INR 21.67 | 10.19K |
| 2026-08-17 | INR 21.93 | +1.06% | INR 21.31 | INR 22.13 | INR 21.31 | 14.73K |
| 2026-08-14 | INR 21.70 | +1.78% | INR 21.60 | INR 21.74 | INR 20.90 | 12.79K |
| 2026-08-13 | INR 21.32 | -1.66% | INR 21.31 | INR 21.90 | INR 21.25 | 9.10K |
| 2026-08-12 | INR 21.68 | -1.63% | INR 22.00 | INR 22.00 | INR 21.60 | 6.31K |
| 2026-08-11 | INR 22.04 | -0.72% | INR 22.20 | INR 22.50 | INR 21.76 | 6.45K |
| 2026-08-10 | INR 22.20 | +1.60% | INR 22.28 | INR 22.28 | INR 21.56 | 7.77K |
| 2026-08-07 | INR 21.85 | +1.02% | INR 22.06 | INR 22.06 | INR 21.46 | 11.11K |
| 2026-08-06 | INR 21.63 | -0.83% | INR 22.15 | INR 22.24 | INR 21.46 | 14.42K |
| 2026-08-05 | INR 21.81 | +1.96% | INR 21.81 | INR 21.81 | INR 21.39 | 14.72K |
| 2026-08-04 | INR 21.39 | +0.80% | INR 21.64 | INR 21.64 | INR 21.25 | 11.26K |
| 2026-08-03 | INR 21.22 | +1.97% | INR 21.22 | INR 21.22 | INR 20.82 | 6.88K |
| 2026-07-31 | INR 20.81 | +1.96% | INR 20.80 | INR 20.81 | INR 20.02 | 12.46K |
| 2026-07-30 | INR 20.41 | -0.54% | INR 20.80 | INR 20.80 | INR 20.12 | 5.99K |
| 2026-07-29 | INR 20.52 | +1.18% | INR 20.67 | INR 20.67 | INR 19.92 | 7.97K |
| 2026-07-28 | INR 20.28 | -1.89% | INR 20.27 | INR 20.46 | INR 20.26 | 5.24K |
| 2026-07-27 | INR 20.67 | -0.82% | INR 21.25 | INR 21.25 | INR 20.43 | 23.10K |
| 2026-07-24 | INR 20.84 | -1.98% | INR 21.00 | INR 21.15 | INR 20.84 | 20.06K |
| 2026-07-23 | INR 21.26 | -0.70% | INR 21.83 | INR 21.83 | INR 20.99 | 6.84K |
| 2026-07-22 | INR 21.41 | +0.19% | INR 21.21 | INR 21.73 | INR 21.05 | 5.92K |
| 2026-07-21 | INR 21.37 | -0.14% | INR 21.02 | INR 21.70 | INR 21.02 | 4.53K |
| 2026-07-20 | INR 21.40 | -0.65% | INR 21.80 | INR 21.80 | INR 21.13 | 4.04K |
| 2026-07-17 | INR 21.54 | +0.89% | INR 21.65 | INR 21.65 | INR 20.97 | 5.81K |
| 2026-07-16 | INR 21.35 | -0.65% | INR 21.08 | INR 21.84 | INR 21.08 | 2.76K |
| 2026-07-15 | INR 21.49 | -0.37% | INR 21.57 | INR 21.83 | INR 21.15 | 9.88K |
| 2026-07-14 | INR 21.57 | -1.78% | INR 21.99 | INR 21.99 | INR 21.56 | 3.82K |
| 2026-07-13 | INR 21.96 | +0.18% | INR 22.09 | INR 22.34 | INR 21.49 | 12.76K |
| 2026-07-10 | INR 21.92 | -0.36% | INR 21.60 | INR 22.40 | INR 21.60 | 3.48K |
| 2026-07-09 | INR 22.00 | -0.68% | INR 22.15 | INR 22.39 | INR 21.71 | 8.56K |
| 2026-07-08 | INR 22.15 | -1.16% | INR 22.75 | INR 22.85 | INR 22.11 | 4.21K |
| 2026-07-07 | INR 22.41 | -1.71% | INR 22.80 | INR 23.20 | INR 22.35 | 11.34K |
| 2026-07-06 | INR 22.80 | -1.98% | INR 22.80 | INR 22.80 | INR 22.80 | 9.63K |
| 2026-07-03 | INR 23.26 | -1.98% | INR 23.30 | INR 23.30 | INR 23.26 | 5.93K |
| 2026-07-02 | INR 23.73 | -1.98% | INR 24.50 | INR 24.61 | INR 23.73 | 11.92K |
| 2026-07-01 | INR 24.21 | -0.16% | INR 24.00 | INR 24.71 | INR 23.81 | 29.93K |
| 2026-06-30 | INR 24.25 | +1.93% | INR 24.26 | INR 24.26 | INR 23.41 | 55.99K |
| 2026-06-29 | INR 23.79 | +1.97% | INR 23.79 | INR 23.79 | INR 23.79 | 15.35K |
| 2026-06-26 | INR 23.33 | 0.00% | INR 23.33 | INR 23.33 | INR 23.33 | 0 |
| 2026-06-25 | INR 23.33 | +1.97% | INR 23.33 | INR 23.33 | INR 22.43 | 21.52K |
| 2026-06-24 | INR 22.88 | +1.96% | INR 22.88 | INR 22.88 | INR 22.44 | 12.06K |
| 2026-06-23 | INR 22.44 | +2.00% | INR 22.44 | INR 22.44 | INR 22.43 | 8.83K |
| 2026-06-22 | INR 22.00 | +1.99% | INR 22.00 | INR 22.00 | INR 22.00 | 21.85K |
| 2026-06-19 | INR 21.57 | +1.99% | INR 21.50 | INR 21.57 | INR 21.07 | 18.85K |
| 2026-06-18 | INR 21.15 | +1.98% | INR 21.14 | INR 21.15 | INR 20.66 | 11.21K |
| 2026-06-17 | INR 20.74 | +1.62% | INR 20.17 | INR 20.79 | INR 20.17 | 5.34K |
| 2026-06-16 | INR 20.41 | +0.49% | INR 20.65 | INR 20.68 | INR 20.15 | 4.60K |
| 2026-06-15 | INR 20.31 | +0.30% | INR 20.64 | INR 20.64 | INR 20.05 | 3.30K |
| 2026-06-12 | INR 20.25 | -0.49% | INR 20.00 | INR 20.75 | INR 19.95 | 5.25K |
| 2026-06-11 | INR 20.35 | +0.99% | INR 19.76 | INR 20.55 | INR 19.76 | 24.15K |
| 2026-06-10 | INR 20.15 | -1.08% | INR 20.37 | INR 20.45 | INR 19.97 | 9.87K |
| 2026-06-09 | INR 20.37 | +0.54% | INR 20.50 | INR 20.66 | INR 20.15 | 6.50K |
| 2026-06-08 | INR 20.26 | -0.64% | INR 20.70 | INR 20.79 | INR 20.25 | 16.35K |
| 2026-06-05 | INR 20.39 | -0.24% | INR 20.44 | INR 20.59 | INR 20.15 | 3.06K |
| 2026-06-04 | INR 20.44 | +0.99% | INR 20.48 | INR 20.48 | INR 20.16 | 5.20K |
| 2026-06-03 | INR 20.24 | -0.05% | INR 20.64 | INR 20.65 | INR 19.86 | 7.11K |
| 2026-06-02 | INR 20.25 | +1.25% | INR 20.25 | INR 20.37 | INR 19.67 | 6.62K |
| 2026-06-01 | INR 20.00 | -1.96% | INR 20.80 | INR 20.80 | INR 20.00 | 32.64K |
| 2026-05-29 | INR 20.40 | +1.85% | INR 19.93 | INR 20.43 | INR 19.90 | 7.82K |
| 2026-05-28 | INR 20.03 | 0.00% | INR 20.03 | INR 20.03 | INR 20.03 | 0 |