Raj Television Network Limited RAJTV
NSE · India · Consumer Services
INR 10.84-0.04 (-0.37%)
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 10.80 | -0.74% | INR 11.21 | INR 11.21 | INR 10.34 | 42.59K |
| 2026-09-30 | INR 10.88 | +2.74% | INR 10.58 | INR 11.09 | INR 10.08 | 58.44K |
| 2026-09-29 | INR 10.59 | -4.94% | INR 11.49 | INR 11.60 | INR 10.59 | 130.95K |
| 2026-09-28 | INR 11.14 | +3.53% | INR 11.29 | INR 11.29 | INR 11.00 | 120.44K |
| 2026-09-25 | INR 10.76 | +4.98% | INR 10.60 | INR 10.76 | INR 10.51 | 85.14K |
| 2026-09-24 | INR 10.25 | +4.91% | INR 9.77 | INR 10.25 | INR 9.77 | 137.06K |
| 2026-09-23 | INR 9.77 | +4.94% | INR 9.55 | INR 9.77 | INR 9.35 | 82.63K |
| 2026-09-22 | INR 9.31 | +4.96% | INR 9.09 | INR 9.31 | INR 8.84 | 128.19K |
| 2026-09-21 | INR 8.87 | +3.14% | INR 8.89 | INR 8.89 | INR 8.17 | 33.58K |
| 2026-09-18 | INR 8.60 | +0.47% | INR 8.73 | INR 8.78 | INR 8.40 | 26.83K |
| 2026-09-17 | INR 8.56 | -0.23% | INR 8.76 | INR 8.76 | INR 8.30 | 32.09K |
| 2026-09-16 | INR 8.58 | -0.46% | INR 8.90 | INR 8.90 | INR 8.19 | 52.66K |
| 2026-09-15 | INR 8.62 | +4.99% | INR 8.59 | INR 8.62 | INR 8.44 | 39.79K |
| 2026-09-14 | INR 8.21 | 0.00% | INR 8.21 | INR 8.21 | INR 8.21 | 0 |
| 2026-09-11 | INR 8.21 | +4.99% | INR 8.15 | INR 8.21 | INR 7.70 | 54.14K |
| 2026-09-10 | INR 7.82 | -4.75% | INR 8.02 | INR 8.41 | INR 7.80 | 73.92K |
| 2026-09-09 | INR 8.21 | -4.98% | INR 8.60 | INR 8.79 | INR 8.21 | 103.03K |
| 2026-09-08 | INR 8.64 | +2.01% | INR 8.83 | INR 8.84 | INR 8.36 | 56.92K |
| 2026-09-07 | INR 8.47 | +4.96% | INR 8.05 | INR 8.47 | INR 8.00 | 76.44K |
| 2026-09-04 | INR 8.07 | -4.95% | INR 8.21 | INR 8.50 | INR 8.07 | 220.39K |
| 2026-09-03 | INR 8.49 | -4.93% | INR 8.49 | INR 9.25 | INR 8.49 | 96.44K |
| 2026-09-02 | INR 8.93 | -4.90% | INR 8.93 | INR 8.93 | INR 8.93 | 49.99K |
| 2026-09-01 | INR 9.39 | -4.96% | INR 9.97 | INR 9.97 | INR 9.39 | 38.39K |
| 2026-08-31 | INR 9.88 | -5.00% | INR 10.63 | INR 10.63 | INR 9.88 | 148.98K |
| 2026-08-28 | INR 10.40 | -0.29% | INR 10.78 | INR 10.79 | INR 10.16 | 9.95K |
| 2026-08-27 | INR 10.43 | -1.42% | INR 10.68 | INR 10.68 | INR 10.11 | 11.91K |
| 2026-08-26 | INR 10.58 | +3.73% | INR 10.40 | INR 10.63 | INR 10.25 | 17.39K |
| 2026-08-25 | INR 10.20 | -2.58% | INR 10.68 | INR 10.68 | INR 10.02 | 14.06K |
| 2026-08-24 | INR 10.47 | -0.19% | INR 10.77 | INR 10.77 | INR 10.13 | 6.86K |
| 2026-08-21 | INR 10.49 | +1.94% | INR 10.63 | INR 10.63 | INR 10.11 | 9.42K |
| 2026-08-20 | INR 10.29 | -2.74% | INR 10.59 | INR 10.67 | INR 10.25 | 15.85K |
| 2026-08-19 | INR 10.58 | +2.82% | INR 10.03 | INR 10.80 | INR 10.02 | 55.84K |
| 2026-08-18 | INR 10.29 | +0.29% | INR 10.43 | INR 10.43 | INR 10.13 | 11.72K |
| 2026-08-17 | INR 10.26 | +0.39% | INR 10.37 | INR 10.37 | INR 10.00 | 13.39K |
| 2026-08-14 | INR 10.22 | +0.79% | INR 10.14 | INR 10.25 | INR 10.00 | 27.30K |
| 2026-08-13 | INR 10.14 | +0.70% | INR 10.28 | INR 10.28 | INR 10.06 | 14.68K |
| 2026-08-12 | INR 10.07 | -0.89% | INR 10.40 | INR 10.40 | INR 10.00 | 35.73K |
| 2026-08-11 | INR 10.16 | -1.65% | INR 10.42 | INR 10.59 | INR 10.11 | 36.16K |
| 2026-08-10 | INR 10.33 | +2.18% | INR 10.30 | INR 10.35 | INR 10.17 | 41.52K |
| 2026-08-07 | INR 10.11 | +1.61% | INR 10.37 | INR 10.37 | INR 9.94 | 38.46K |
| 2026-08-06 | INR 9.95 | -1.97% | INR 10.15 | INR 10.20 | INR 9.93 | 50.24K |
| 2026-08-05 | INR 10.15 | -0.78% | INR 10.19 | INR 10.58 | INR 9.93 | 146.89K |
| 2026-08-04 | INR 10.23 | -4.93% | INR 10.58 | INR 10.89 | INR 10.23 | 247.89K |
| 2026-08-03 | INR 10.76 | -4.95% | INR 11.45 | INR 11.62 | INR 10.76 | 281.98K |
| 2026-07-31 | INR 11.32 | -4.95% | INR 11.97 | INR 12.03 | INR 11.32 | 211.87K |
| 2026-07-30 | INR 11.91 | -0.33% | INR 11.90 | INR 12.04 | INR 11.62 | 26.07K |
| 2026-07-29 | INR 11.95 | +0.17% | INR 11.76 | INR 12.00 | INR 11.72 | 6.14K |
| 2026-07-28 | INR 11.93 | +1.02% | INR 11.99 | INR 12.00 | INR 11.58 | 8.83K |
| 2026-07-27 | INR 11.81 | +1.20% | INR 11.89 | INR 11.98 | INR 11.66 | 26.52K |
| 2026-07-24 | INR 11.67 | -2.10% | INR 11.99 | INR 12.00 | INR 11.60 | 29.49K |
| 2026-07-23 | INR 11.92 | -0.75% | INR 11.99 | INR 12.15 | INR 11.80 | 32.51K |
| 2026-07-22 | INR 12.01 | +0.08% | INR 11.67 | INR 12.05 | INR 11.67 | 8.62K |
| 2026-07-21 | INR 12.00 | +0.17% | INR 11.66 | INR 12.05 | INR 11.66 | 8.26K |
| 2026-07-20 | INR 11.98 | +0.50% | INR 11.99 | INR 12.05 | INR 11.71 | 16.54K |
| 2026-07-17 | INR 11.92 | -0.08% | INR 11.63 | INR 11.99 | INR 11.63 | 6.34K |
| 2026-07-16 | INR 11.93 | +0.93% | INR 11.66 | INR 12.00 | INR 11.42 | 18.41K |
| 2026-07-15 | INR 11.82 | +0.68% | INR 11.69 | INR 11.93 | INR 11.60 | 25.06K |
| 2026-07-14 | INR 11.74 | -2.17% | INR 11.80 | INR 12.04 | INR 11.70 | 30.53K |
| 2026-07-13 | INR 12.00 | -0.08% | INR 12.00 | INR 12.04 | INR 11.61 | 20.71K |
| 2026-07-10 | INR 12.01 | +0.17% | INR 12.00 | INR 12.09 | INR 11.82 | 16.49K |
| 2026-07-09 | INR 11.99 | +1.18% | INR 11.55 | INR 12.05 | INR 11.55 | 29.93K |
| 2026-07-08 | INR 11.85 | -1.09% | INR 11.62 | INR 12.20 | INR 11.62 | 29.19K |
| 2026-07-07 | INR 11.98 | +2.31% | INR 11.40 | INR 12.14 | INR 11.40 | 41.73K |
| 2026-07-06 | INR 11.71 | -2.09% | INR 12.19 | INR 12.19 | INR 11.45 | 49.97K |
| 2026-07-03 | INR 11.96 | -4.93% | INR 13.10 | INR 13.10 | INR 11.96 | 419.32K |
| 2026-07-02 | INR 12.58 | -0.16% | INR 12.95 | INR 12.95 | INR 12.41 | 26.25K |
| 2026-07-01 | INR 12.60 | +2.11% | INR 12.28 | INR 12.95 | INR 12.28 | 89.65K |
| 2026-06-30 | INR 12.34 | -2.99% | INR 12.94 | INR 13.00 | INR 12.23 | 38.28K |
| 2026-06-29 | INR 12.72 | +0.55% | INR 12.65 | INR 13.00 | INR 12.34 | 60.95K |
| 2026-06-26 | INR 12.65 | 0.00% | INR 12.65 | INR 12.65 | INR 12.65 | 0 |
| 2026-06-25 | INR 12.65 | -0.63% | INR 12.91 | INR 12.91 | INR 12.25 | 54.65K |
| 2026-06-24 | INR 12.73 | 0.00% | INR 12.95 | INR 12.96 | INR 12.49 | 42.65K |
| 2026-06-23 | INR 12.73 | +0.47% | INR 12.67 | INR 12.89 | INR 12.51 | 34.78K |
| 2026-06-22 | INR 12.67 | +1.60% | INR 12.48 | INR 12.85 | INR 12.17 | 34.10K |
| 2026-06-19 | INR 12.47 | -0.56% | INR 12.80 | INR 12.80 | INR 12.30 | 33.67K |
| 2026-06-18 | INR 12.54 | +0.80% | INR 12.50 | INR 12.88 | INR 12.37 | 44.06K |
| 2026-06-17 | INR 12.44 | +2.05% | INR 12.22 | INR 12.79 | INR 12.02 | 193.80K |
| 2026-06-16 | INR 12.19 | +1.67% | INR 12.27 | INR 12.58 | INR 11.90 | 417.87K |
| 2026-06-15 | INR 11.99 | +2.04% | INR 12.24 | INR 12.24 | INR 11.91 | 75.28K |
| 2026-06-12 | INR 11.75 | -3.05% | INR 12.36 | INR 12.36 | INR 11.58 | 135.06K |
| 2026-06-11 | INR 12.12 | +1.08% | INR 12.36 | INR 12.36 | INR 11.93 | 28.49K |
| 2026-06-10 | INR 11.99 | +0.17% | INR 11.61 | INR 12.38 | INR 11.41 | 199.01K |
| 2026-06-09 | INR 11.97 | -5.00% | INR 12.04 | INR 13.19 | INR 11.97 | 177.34K |
| 2026-06-08 | INR 12.60 | -4.98% | INR 12.60 | INR 12.60 | INR 12.60 | 51.76K |
| 2026-06-05 | INR 13.26 | -4.95% | INR 13.26 | INR 13.26 | INR 13.26 | 86.91K |
| 2026-06-04 | INR 13.95 | -4.97% | INR 14.48 | INR 14.48 | INR 13.95 | 135.86K |
| 2026-06-03 | INR 14.68 | -4.98% | INR 15.83 | INR 15.83 | INR 14.68 | 136.79K |
| 2026-06-02 | INR 15.45 | +0.39% | INR 14.74 | INR 15.96 | INR 14.65 | 209.29K |
| 2026-06-01 | INR 15.39 | -10.00% | INR 17.42 | INR 17.42 | INR 15.39 | 211.84K |
| 2026-05-29 | INR 17.10 | -9.95% | INR 19.10 | INR 19.28 | INR 17.10 | 382.58K |