Raghuvir Synthetics Limited (BOM:514316)
India
· Delayed Price · Currency is INR 111.00
-4.00 (-3.48%)
At close: Mar 9, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.00 | 111.00 | 109.50 | 111.00 | 111.00 | -3.48% | 6,192 |
| Mar 6, 2026 | 115.50 | 116.95 | 115.00 | 115.00 | 115.00 | -1.71% | 3 |
| Mar 5, 2026 | 108.95 | 117.00 | 108.95 | 117.00 | 117.00 | 8.43% | 5,733 |
| Mar 4, 2026 | 107.00 | 108.70 | 104.80 | 107.90 | 107.90 | -0.74% | 6,435 |
| Mar 2, 2026 | 111.70 | 111.70 | 105.30 | 108.70 | 108.70 | -6.37% | 11,648 |
| Feb 27, 2026 | 111.10 | 121.65 | 111.10 | 116.10 | 116.10 | -2.76% | 9,051 |
| Feb 26, 2026 | 114.15 | 119.95 | 112.00 | 119.40 | 119.40 | 1.75% | 7,608 |
| Feb 25, 2026 | 111.75 | 117.80 | 109.00 | 117.35 | 117.35 | 5.01% | 5,896 |
| Feb 24, 2026 | 113.05 | 113.05 | 109.05 | 111.75 | 111.75 | -1.15% | 6,512 |
| Feb 23, 2026 | 105.95 | 114.00 | 102.15 | 113.05 | 113.05 | 7.46% | 9,598 |
| Feb 20, 2026 | 103.75 | 105.50 | 102.60 | 105.20 | 105.20 | 1.45% | 1,608 |
| Feb 19, 2026 | 105.90 | 105.90 | 103.50 | 103.70 | 103.70 | -2.22% | 131 |
| Feb 18, 2026 | 103.85 | 107.80 | 103.85 | 106.05 | 106.05 | 2.07% | 18 |
| Feb 17, 2026 | 103.70 | 105.55 | 103.70 | 103.90 | 103.90 | -0.29% | 1,065 |
| Feb 16, 2026 | 104.50 | 106.35 | 104.00 | 104.20 | 104.20 | -0.29% | 376 |
| Feb 13, 2026 | 109.40 | 113.95 | 101.00 | 104.50 | 104.50 | -4.52% | 12,584 |
| Feb 12, 2026 | 112.90 | 112.90 | 108.30 | 109.45 | 109.45 | 0.74% | 2,676 |
| Feb 11, 2026 | 112.95 | 114.90 | 107.00 | 108.65 | 108.65 | -1.14% | 1,480 |
| Feb 10, 2026 | 114.70 | 114.70 | 108.55 | 109.90 | 109.90 | 0.83% | 599 |
| Feb 9, 2026 | 109.55 | 118.70 | 108.80 | 109.00 | 109.00 | -7.35% | 4,834 |
| Feb 6, 2026 | 120.80 | 120.80 | 108.15 | 117.65 | 117.65 | 10.78% | 6,967 |
| Feb 5, 2026 | 113.30 | 113.45 | 106.00 | 106.20 | 106.20 | -3.59% | 1,268 |
| Feb 4, 2026 | 109.00 | 114.00 | 109.00 | 110.15 | 110.15 | 1.19% | 985 |
| Feb 3, 2026 | 105.90 | 112.90 | 105.90 | 108.85 | 108.85 | 4.31% | 6,216 |
| Feb 2, 2026 | 103.00 | 105.90 | 103.00 | 104.35 | 104.35 | 1.16% | 662 |
| Feb 1, 2026 | 103.50 | 103.55 | 103.05 | 103.15 | 103.15 | -0.53% | 169 |
| Jan 30, 2026 | 104.40 | 107.00 | 103.00 | 103.70 | 103.70 | -0.67% | 1,691 |
| Jan 29, 2026 | 108.95 | 108.95 | 104.40 | 104.40 | 104.40 | -0.85% | 2,996 |
| Jan 28, 2026 | 107.00 | 108.20 | 105.05 | 105.30 | 105.30 | -1.54% | 831 |
| Jan 27, 2026 | 105.40 | 108.55 | 105.40 | 106.95 | 106.95 | 1.47% | 2,533 |
| Jan 23, 2026 | 107.90 | 107.90 | 105.00 | 105.40 | 105.40 | -0.66% | 2,026 |
| Jan 22, 2026 | 106.60 | 107.95 | 105.05 | 106.10 | 106.10 | 1.87% | 1,630 |
| Jan 21, 2026 | 107.30 | 107.30 | 100.60 | 104.15 | 104.15 | -1.28% | 1,103 |
| Jan 20, 2026 | 102.60 | 107.65 | 102.60 | 105.50 | 105.50 | 2.23% | 1,892 |
| Jan 19, 2026 | 105.00 | 108.95 | 102.00 | 103.20 | 103.20 | -2.46% | 8,513 |
| Jan 16, 2026 | 106.50 | 109.50 | 105.00 | 105.80 | 105.80 | -2.89% | 4,524 |
| Jan 14, 2026 | 117.00 | 120.80 | 107.70 | 108.95 | 108.95 | -6.44% | 15,429 |
| Jan 13, 2026 | 99.05 | 116.45 | 97.50 | 116.45 | 116.45 | 19.99% | 39,432 |
| Jan 12, 2026 | 91.00 | 104.75 | 91.00 | 97.05 | 97.05 | -4.01% | 10,208 |
| Jan 9, 2026 | 100.85 | 106.20 | 98.00 | 101.10 | 101.10 | 0.25% | 7,517 |
| Jan 8, 2026 | 104.05 | 104.80 | 100.25 | 100.85 | 100.85 | -2.70% | 2,851 |
| Jan 7, 2026 | 104.45 | 105.95 | 103.60 | 103.65 | 103.65 | -0.77% | 2,050 |
| Jan 6, 2026 | 107.00 | 107.00 | 104.40 | 104.45 | 104.45 | -2.38% | 945 |
| Jan 5, 2026 | 107.95 | 113.80 | 105.00 | 107.00 | 107.00 | 2.49% | 2,268 |
| Jan 2, 2026 | 105.20 | 106.65 | 103.00 | 104.40 | 104.40 | -1.23% | 237 |
| Jan 1, 2026 | 108.70 | 108.70 | 104.60 | 105.70 | 105.70 | 0.48% | 2,134 |
| Dec 31, 2025 | 108.90 | 108.90 | 104.05 | 105.20 | 105.20 | 1.11% | 1,708 |
| Dec 30, 2025 | 105.60 | 105.60 | 104.00 | 104.05 | 104.05 | -1.47% | 1,267 |
| Dec 29, 2025 | 106.75 | 109.40 | 104.95 | 105.60 | 105.60 | -2.67% | 6,467 |
| Dec 26, 2025 | 105.85 | 109.65 | 105.85 | 108.50 | 108.50 | 2.65% | 1,781 |
| Dec 24, 2025 | 109.40 | 109.40 | 105.00 | 105.70 | 105.70 | -1.21% | 987 |
| Dec 23, 2025 | 108.00 | 109.45 | 105.85 | 107.00 | 107.00 | 0.71% | 1,224 |
| Dec 22, 2025 | 105.50 | 109.90 | 105.50 | 106.25 | 106.25 | 0.05% | 2,830 |
| Dec 19, 2025 | 109.85 | 109.85 | 105.00 | 106.20 | 106.20 | -3.06% | 3,864 |
| Dec 18, 2025 | 107.60 | 109.90 | 105.00 | 109.55 | 109.55 | 1.81% | 3,817 |
| Dec 17, 2025 | 108.85 | 111.50 | 107.50 | 107.60 | 107.60 | -1.60% | 1,473 |
| Dec 16, 2025 | 112.65 | 112.65 | 109.00 | 109.35 | 109.35 | -0.59% | 795 |
| Dec 15, 2025 | 113.90 | 113.90 | 110.00 | 110.00 | 110.00 | -1.35% | 1,560 |
| Dec 12, 2025 | 110.00 | 111.90 | 109.25 | 111.50 | 111.50 | 0.31% | 2,406 |
| Dec 11, 2025 | 112.95 | 112.95 | 109.35 | 111.15 | 111.15 | 0.14% | 2,051 |
| Dec 10, 2025 | 109.30 | 111.75 | 109.25 | 111.00 | 111.00 | 1.51% | 5,445 |
| Dec 9, 2025 | 108.90 | 111.20 | 107.50 | 109.35 | 109.35 | 0.32% | 537 |
| Dec 8, 2025 | 111.55 | 112.00 | 107.50 | 109.00 | 109.00 | -0.32% | 25,149 |
| Dec 5, 2025 | 112.30 | 113.95 | 109.00 | 109.35 | 109.35 | -5.37% | 13,863 |
| Dec 4, 2025 | 112.10 | 115.60 | 112.00 | 115.55 | 115.55 | 3.49% | 2,715 |
| Dec 3, 2025 | 114.50 | 114.50 | 110.90 | 111.65 | 111.65 | -2.49% | 1,398 |
| Dec 2, 2025 | 114.75 | 117.00 | 110.75 | 114.50 | 114.50 | 5.48% | 7,263 |
| Dec 1, 2025 | 110.50 | 112.25 | 108.35 | 108.55 | 108.55 | -2.12% | 1,067 |
| Nov 28, 2025 | 111.35 | 112.45 | 110.40 | 110.90 | 110.90 | -1.38% | 85 |
| Nov 27, 2025 | 113.00 | 113.00 | 110.65 | 112.45 | 112.45 | -1.23% | 112 |
| Nov 26, 2025 | 110.10 | 115.85 | 108.55 | 113.85 | 113.85 | 3.03% | 1,930 |
| Nov 25, 2025 | 112.95 | 112.95 | 110.50 | 110.50 | 110.50 | -2.17% | 689 |
| Nov 24, 2025 | 114.35 | 115.60 | 110.00 | 112.95 | 112.95 | 1.35% | 188 |
| Nov 21, 2025 | 116.65 | 116.65 | 108.15 | 111.45 | 111.45 | -2.79% | 4,038 |
| Nov 20, 2025 | 109.00 | 117.00 | 109.00 | 114.65 | 114.65 | 5.86% | 2,678 |
| Nov 19, 2025 | 107.60 | 112.00 | 106.60 | 108.30 | 108.30 | 0.70% | 7,063 |
| Nov 18, 2025 | 108.55 | 113.50 | 107.00 | 107.55 | 107.55 | -0.92% | 5,573 |
| Nov 17, 2025 | 113.95 | 113.95 | 106.60 | 108.55 | 108.55 | -3.73% | 2,866 |
| Nov 14, 2025 | 114.60 | 114.95 | 112.00 | 112.75 | 112.75 | -1.61% | 2,201 |
| Nov 13, 2025 | 117.00 | 117.00 | 112.00 | 114.60 | 114.60 | -0.48% | 6,726 |
| Nov 12, 2025 | 116.50 | 116.50 | 113.00 | 115.15 | 115.15 | 1.81% | 2,462 |
| Nov 11, 2025 | 119.45 | 119.45 | 112.85 | 113.10 | 113.10 | - | 956 |
| Nov 10, 2025 | 117.70 | 117.70 | 111.70 | 113.10 | 113.10 | -0.79% | 6,039 |
| Nov 7, 2025 | 115.50 | 116.90 | 110.85 | 114.00 | 114.00 | -0.04% | 963 |
| Nov 6, 2025 | 114.50 | 114.95 | 110.00 | 114.05 | 114.05 | -0.96% | 1,997 |
| Nov 4, 2025 | 114.80 | 115.90 | 111.15 | 115.15 | 115.15 | 1.50% | 4,926 |
| Nov 3, 2025 | 114.80 | 114.80 | 111.10 | 113.45 | 113.45 | 1.89% | 275 |
| Oct 31, 2025 | 114.90 | 114.90 | 110.85 | 111.35 | 111.35 | -1.29% | 2,465 |
| Oct 30, 2025 | 111.95 | 114.85 | 108.00 | 112.80 | 112.80 | 4.30% | 3,861 |
| Oct 29, 2025 | 113.95 | 113.95 | 107.25 | 108.15 | 108.15 | -2.04% | 4,841 |
| Oct 28, 2025 | 118.65 | 118.65 | 109.20 | 110.40 | 110.40 | -7.38% | 14,357 |
| Oct 27, 2025 | 122.50 | 122.50 | 116.15 | 119.20 | 119.20 | 0.17% | 2,050 |
| Oct 24, 2025 | 119.85 | 119.85 | 116.15 | 119.00 | 119.00 | 3.03% | 1,057 |
| Oct 23, 2025 | 122.75 | 122.75 | 115.05 | 115.50 | 115.50 | -3.87% | 5,771 |
| Oct 21, 2025 | 115.20 | 121.90 | 115.20 | 120.15 | 120.15 | 4.39% | 5,262 |
| Oct 20, 2025 | 119.00 | 119.00 | 115.05 | 115.10 | 115.10 | -3.56% | 2,512 |
| Oct 17, 2025 | 117.90 | 120.45 | 117.90 | 119.35 | 119.35 | 1.23% | 149 |
| Oct 16, 2025 | 120.00 | 120.00 | 116.20 | 117.90 | 117.90 | 1.46% | 2,763 |
| Oct 15, 2025 | 116.05 | 121.00 | 116.05 | 116.20 | 116.20 | -0.73% | 2,270 |
| Oct 14, 2025 | 116.80 | 118.45 | 116.80 | 117.05 | 117.05 | 0.21% | 1,481 |