Raghuvir Synthetics Limited (BOM:514316)
India
· Delayed Price · Currency is INR 102.50
+1.50 (1.49%)
At close: Apr 28, 2026
Raghuvir Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 102.50 | 102.50 | 101.10 | 101.24 | 101.24 | -1.23% | 320 |
| Apr 28, 2026 | 102.76 | 102.76 | 101.00 | 102.50 | 102.50 | 1.49% | 510 |
| Apr 27, 2026 | 101.00 | 101.02 | 101.00 | 101.00 | 101.00 | - | 2,661 |
| Apr 24, 2026 | 101.00 | 102.15 | 101.00 | 101.00 | 101.00 | - | 195 |
| Apr 23, 2026 | 100.00 | 102.79 | 100.00 | 101.00 | 101.00 | 0.92% | 577 |
| Apr 22, 2026 | 99.59 | 100.94 | 98.40 | 100.08 | 100.08 | 0.20% | 6,419 |
| Apr 21, 2026 | 98.45 | 100.10 | 97.50 | 99.88 | 99.88 | 0.49% | 7,047 |
| Apr 20, 2026 | 102.59 | 102.80 | 97.99 | 99.39 | 99.39 | -0.85% | 8,101 |
| Apr 17, 2026 | 100.00 | 101.00 | 99.00 | 100.24 | 100.24 | -0.68% | 6,276 |
| Apr 16, 2026 | 100.99 | 101.10 | 99.01 | 100.93 | 100.93 | 1.98% | 2,977 |
| Apr 15, 2026 | 102.90 | 102.90 | 98.50 | 98.97 | 98.97 | -0.76% | 5,696 |
| Apr 13, 2026 | 101.80 | 101.80 | 97.20 | 99.73 | 99.73 | -1.30% | 9,186 |
| Apr 10, 2026 | 101.10 | 102.99 | 100.22 | 101.04 | 101.04 | -0.01% | 10,443 |
| Apr 9, 2026 | 108.70 | 108.70 | 100.00 | 101.05 | 101.05 | -2.13% | 9,946 |
| Apr 8, 2026 | 108.95 | 109.00 | 102.70 | 103.25 | 103.25 | -0.49% | 6,778 |
| Apr 7, 2026 | 105.33 | 107.59 | 102.99 | 103.76 | 103.76 | -5.95% | 3,824 |
| Apr 6, 2026 | 100.05 | 113.79 | 99.01 | 110.32 | 110.32 | 7.07% | 7,494 |
| Apr 2, 2026 | 102.79 | 104.75 | 102.49 | 103.04 | 103.04 | 4.34% | 5,454 |
| Apr 1, 2026 | 99.80 | 101.00 | 95.55 | 98.75 | 98.75 | 7.34% | 7,732 |
| Mar 30, 2026 | 90.00 | 101.00 | 90.00 | 92.00 | 92.00 | -0.76% | 48,255 |
| Mar 27, 2026 | 98.00 | 103.00 | 92.50 | 92.70 | 92.70 | -5.41% | 9,164 |
| Mar 25, 2026 | 106.00 | 106.00 | 96.65 | 98.00 | 98.00 | 0.51% | 6,577 |
| Mar 24, 2026 | 97.15 | 101.00 | 96.00 | 97.50 | 97.50 | 0.52% | 11,481 |
| Mar 23, 2026 | 103.00 | 104.00 | 95.60 | 97.00 | 97.00 | -8.53% | 17,066 |
| Mar 20, 2026 | 110.05 | 111.80 | 103.45 | 106.05 | 106.05 | 0.62% | 11,091 |
| Mar 19, 2026 | 107.05 | 110.95 | 104.60 | 105.40 | 105.40 | -5.05% | 5,939 |
| Mar 18, 2026 | 111.05 | 112.50 | 106.00 | 111.00 | 111.00 | -1.46% | 14,347 |
| Mar 17, 2026 | 103.85 | 113.00 | 103.05 | 112.65 | 112.65 | 8.63% | 12,104 |
| Mar 16, 2026 | 104.80 | 108.95 | 99.90 | 103.70 | 103.70 | -1.43% | 6,906 |
| Mar 13, 2026 | 108.00 | 108.00 | 104.40 | 105.20 | 105.20 | -0.85% | 7,462 |
| Mar 12, 2026 | 109.60 | 109.60 | 105.20 | 106.10 | 106.10 | -1.49% | 6,084 |
| Mar 11, 2026 | 105.00 | 108.10 | 105.00 | 107.70 | 107.70 | 2.33% | 6,359 |
| Mar 10, 2026 | 111.00 | 111.00 | 104.00 | 105.25 | 105.25 | -5.18% | 9,673 |
| 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 |