Rajoo Engineers Limited (BOM:522257)
India
· Delayed Price · Currency is INR 71.08
-0.04 (-0.06%)
At close: Apr 28, 2026
Rajoo Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 73.40 | 73.40 | 69.84 | 71.12 | 71.12 | 0.11% | 99,233 |
| Apr 24, 2026 | 73.46 | 74.82 | 70.10 | 71.04 | 71.04 | -1.36% | 80,810 |
| Apr 23, 2026 | 68.89 | 74.50 | 68.67 | 72.02 | 72.02 | 6.40% | 168,364 |
| Apr 22, 2026 | 66.58 | 67.88 | 65.50 | 67.69 | 67.69 | 2.70% | 43,718 |
| Apr 21, 2026 | 66.09 | 67.13 | 65.21 | 65.91 | 65.91 | 0.58% | 56,847 |
| Apr 20, 2026 | 67.88 | 68.00 | 65.10 | 65.53 | 65.53 | -3.16% | 61,534 |
| Apr 17, 2026 | 66.91 | 69.23 | 66.15 | 67.67 | 67.67 | 2.31% | 62,931 |
| Apr 16, 2026 | 65.28 | 67.09 | 65.13 | 66.14 | 66.14 | 1.32% | 100,330 |
| Apr 15, 2026 | 63.13 | 66.17 | 63.13 | 65.28 | 65.28 | 4.13% | 72,425 |
| Apr 13, 2026 | 61.70 | 63.49 | 60.48 | 62.69 | 62.69 | -0.46% | 57,064 |
| Apr 10, 2026 | 65.74 | 65.74 | 61.74 | 62.98 | 62.98 | 2.71% | 65,981 |
| Apr 9, 2026 | 62.01 | 63.62 | 59.96 | 61.32 | 61.32 | -1.11% | 64,074 |
| Apr 8, 2026 | 60.20 | 63.75 | 57.90 | 62.01 | 62.01 | 8.83% | 134,612 |
| Apr 7, 2026 | 54.80 | 58.08 | 54.80 | 56.98 | 56.98 | 1.60% | 98,686 |
| Apr 6, 2026 | 53.55 | 56.40 | 52.25 | 56.08 | 56.08 | 5.10% | 115,408 |
| Apr 2, 2026 | 51.20 | 54.23 | 49.49 | 53.36 | 53.36 | 2.26% | 121,763 |
| Apr 1, 2026 | 48.30 | 52.68 | 48.25 | 52.18 | 52.18 | 11.97% | 80,521 |
| Mar 30, 2026 | 50.00 | 50.11 | 46.00 | 46.60 | 46.60 | -8.29% | 297,363 |
| Mar 27, 2026 | 51.90 | 54.79 | 50.55 | 50.81 | 50.81 | -6.53% | 182,100 |
| Mar 25, 2026 | 51.00 | 55.83 | 50.76 | 54.36 | 54.36 | 7.13% | 257,120 |
| Mar 24, 2026 | 51.71 | 53.52 | 50.40 | 50.74 | 50.74 | -1.17% | 109,785 |
| Mar 23, 2026 | 55.89 | 55.89 | 51.05 | 51.34 | 51.34 | -8.12% | 150,895 |
| Mar 20, 2026 | 55.78 | 57.11 | 55.69 | 55.88 | 55.88 | -0.09% | 70,159 |
| Mar 19, 2026 | 57.00 | 58.56 | 55.82 | 55.93 | 55.93 | -3.49% | 42,833 |
| Mar 18, 2026 | 56.60 | 59.10 | 56.43 | 57.95 | 57.95 | 2.39% | 82,283 |
| Mar 17, 2026 | 57.31 | 57.90 | 56.44 | 56.60 | 56.60 | -1.22% | 79,517 |
| Mar 16, 2026 | 57.01 | 57.62 | 55.17 | 57.30 | 57.30 | 0.05% | 180,384 |
| Mar 13, 2026 | 60.00 | 60.00 | 56.25 | 57.27 | 57.27 | -5.09% | 92,663 |
| Mar 12, 2026 | 59.51 | 61.00 | 58.26 | 60.34 | 60.34 | 0.12% | 34,918 |
| Mar 11, 2026 | 59.80 | 62.25 | 59.40 | 60.27 | 60.27 | 0.33% | 240,758 |
| Mar 10, 2026 | 63.00 | 63.00 | 58.80 | 60.07 | 60.07 | 1.95% | 75,432 |
| Mar 9, 2026 | 60.71 | 60.71 | 58.27 | 58.92 | 58.92 | -4.20% | 52,441 |
| Mar 6, 2026 | 61.00 | 62.20 | 59.65 | 61.50 | 61.50 | 3.12% | 46,115 |
| Mar 5, 2026 | 58.42 | 60.00 | 58.00 | 59.64 | 59.64 | 2.09% | 45,909 |
| Mar 4, 2026 | 58.06 | 59.50 | 57.72 | 58.42 | 58.42 | -3.28% | 124,519 |
| Mar 2, 2026 | 58.01 | 61.39 | 58.01 | 60.40 | 60.40 | -3.33% | 84,473 |
| Feb 27, 2026 | 63.00 | 63.39 | 62.25 | 62.48 | 62.48 | -0.56% | 44,948 |
| Feb 26, 2026 | 63.65 | 64.00 | 62.65 | 62.83 | 62.83 | -0.81% | 24,086 |
| Feb 25, 2026 | 61.95 | 64.42 | 61.33 | 63.34 | 63.34 | 2.11% | 30,620 |
| Feb 24, 2026 | 62.05 | 62.33 | 61.21 | 62.03 | 62.03 | -0.03% | 67,567 |
| Feb 23, 2026 | 63.25 | 63.90 | 61.84 | 62.05 | 62.05 | -1.71% | 50,677 |
| Feb 20, 2026 | 63.50 | 63.64 | 62.64 | 63.13 | 63.13 | -0.58% | 33,100 |
| Feb 19, 2026 | 65.22 | 65.78 | 63.25 | 63.50 | 63.50 | -2.68% | 71,265 |
| Feb 18, 2026 | 66.94 | 66.94 | 65.10 | 65.25 | 65.25 | -2.12% | 42,591 |
| Feb 17, 2026 | 64.84 | 67.00 | 64.42 | 66.66 | 66.66 | 2.81% | 44,330 |
| Feb 16, 2026 | 65.29 | 65.98 | 62.66 | 64.84 | 64.84 | 1.57% | 67,981 |
| Feb 13, 2026 | 65.05 | 65.06 | 63.33 | 63.84 | 63.84 | -2.90% | 74,457 |
| Feb 12, 2026 | 66.05 | 66.75 | 65.09 | 65.75 | 65.75 | -0.93% | 42,605 |
| Feb 11, 2026 | 67.55 | 67.70 | 65.44 | 66.37 | 66.37 | -0.82% | 56,919 |
| Feb 10, 2026 | 65.80 | 68.50 | 65.80 | 66.92 | 66.92 | -1.14% | 67,173 |
| Feb 9, 2026 | 65.68 | 68.50 | 65.25 | 67.69 | 67.69 | 3.74% | 144,264 |
| Feb 6, 2026 | 64.31 | 65.98 | 63.65 | 65.25 | 65.25 | -0.44% | 94,291 |
| Feb 5, 2026 | 66.79 | 66.79 | 63.50 | 65.54 | 65.54 | -1.92% | 85,882 |
| Feb 4, 2026 | 63.99 | 67.03 | 62.77 | 66.82 | 66.82 | 4.80% | 166,454 |
| Feb 3, 2026 | 63.00 | 64.80 | 61.20 | 63.76 | 63.76 | 6.93% | 179,897 |
| Feb 2, 2026 | 61.90 | 61.90 | 58.70 | 59.63 | 59.63 | -1.75% | 97,081 |
| Feb 1, 2026 | 63.51 | 64.00 | 60.05 | 60.69 | 60.69 | -4.20% | 94,045 |
| Jan 30, 2026 | 61.57 | 63.66 | 61.57 | 63.35 | 63.35 | 1.55% | 196,344 |
| Jan 29, 2026 | 64.79 | 64.81 | 62.00 | 62.38 | 62.38 | -2.21% | 61,913 |
| Jan 28, 2026 | 64.36 | 65.17 | 63.50 | 63.79 | 63.79 | -0.58% | 105,729 |
| Jan 27, 2026 | 65.00 | 65.51 | 62.40 | 64.16 | 64.16 | -0.59% | 157,551 |
| Jan 23, 2026 | 66.50 | 67.22 | 63.76 | 64.54 | 64.54 | -3.61% | 83,313 |
| Jan 22, 2026 | 66.93 | 67.81 | 65.53 | 66.96 | 66.96 | 0.97% | 97,554 |
| Jan 21, 2026 | 69.71 | 69.71 | 65.06 | 66.32 | 66.32 | -4.36% | 178,279 |
| Jan 20, 2026 | 70.00 | 73.80 | 65.45 | 69.34 | 69.34 | 1.48% | 612,066 |
| Jan 19, 2026 | 65.60 | 69.43 | 63.85 | 68.33 | 68.33 | 5.07% | 152,338 |
| Jan 16, 2026 | 64.90 | 67.04 | 64.69 | 65.03 | 65.03 | -0.12% | 112,168 |
| Jan 14, 2026 | 66.00 | 66.97 | 64.75 | 65.11 | 65.11 | -1.99% | 53,773 |
| Jan 13, 2026 | 68.45 | 68.84 | 65.94 | 66.43 | 66.43 | -1.85% | 65,932 |
| Jan 12, 2026 | 69.33 | 69.33 | 65.30 | 67.68 | 67.68 | -0.68% | 169,001 |
| Jan 9, 2026 | 70.50 | 71.66 | 67.05 | 68.14 | 68.14 | -5.24% | 245,327 |
| Jan 8, 2026 | 74.82 | 75.31 | 71.10 | 71.91 | 71.91 | -4.21% | 175,387 |
| Jan 7, 2026 | 79.26 | 80.40 | 72.25 | 75.07 | 75.07 | -3.67% | 779,511 |
| Jan 6, 2026 | 69.94 | 81.00 | 69.45 | 77.93 | 77.93 | 12.10% | 3,615,405 |
| Jan 5, 2026 | 65.74 | 72.75 | 65.00 | 69.52 | 69.52 | 8.32% | 833,502 |
| Jan 2, 2026 | 63.52 | 65.42 | 62.33 | 64.18 | 64.18 | 1.05% | 124,269 |
| Jan 1, 2026 | 66.99 | 66.99 | 63.05 | 63.51 | 63.51 | -1.00% | 49,887 |
| Dec 31, 2025 | 63.14 | 64.74 | 62.69 | 64.15 | 64.15 | 1.62% | 74,849 |
| Dec 30, 2025 | 64.90 | 64.90 | 62.57 | 63.13 | 63.13 | -1.14% | 59,212 |
| Dec 29, 2025 | 62.01 | 65.23 | 61.94 | 63.86 | 63.86 | 3.55% | 148,502 |
| Dec 26, 2025 | 62.15 | 64.75 | 60.42 | 61.67 | 61.67 | -0.77% | 144,479 |
| Dec 24, 2025 | 63.72 | 64.07 | 62.00 | 62.15 | 62.15 | -2.46% | 104,315 |
| Dec 23, 2025 | 64.94 | 64.95 | 63.18 | 63.72 | 63.72 | -1.18% | 49,921 |
| Dec 22, 2025 | 65.11 | 66.77 | 64.00 | 64.48 | 64.48 | -0.92% | 73,485 |
| Dec 19, 2025 | 64.40 | 67.20 | 64.28 | 65.08 | 65.08 | 0.48% | 103,275 |
| Dec 18, 2025 | 66.01 | 66.01 | 63.85 | 64.77 | 64.77 | -1.67% | 57,123 |
| Dec 17, 2025 | 65.62 | 68.12 | 64.90 | 65.87 | 65.87 | -0.08% | 85,113 |
| Dec 16, 2025 | 67.98 | 67.98 | 65.41 | 65.92 | 65.92 | -3.03% | 78,093 |
| Dec 15, 2025 | 63.26 | 71.17 | 61.84 | 67.98 | 67.98 | 7.07% | 289,772 |
| Dec 12, 2025 | 65.58 | 65.89 | 63.10 | 63.49 | 63.49 | -2.02% | 104,058 |
| Dec 11, 2025 | 66.00 | 66.00 | 63.53 | 64.80 | 64.80 | 0.86% | 33,246 |
| Dec 10, 2025 | 66.67 | 66.99 | 64.11 | 64.25 | 64.25 | -2.89% | 41,357 |
| Dec 9, 2025 | 66.50 | 66.95 | 64.25 | 66.16 | 66.16 | -0.79% | 93,440 |
| Dec 8, 2025 | 70.17 | 70.18 | 66.41 | 66.69 | 66.69 | -4.50% | 78,573 |
| Dec 5, 2025 | 68.99 | 71.80 | 68.99 | 69.83 | 69.83 | 1.22% | 100,805 |
| Dec 4, 2025 | 70.64 | 72.01 | 67.50 | 68.99 | 68.99 | -2.40% | 84,065 |
| Dec 3, 2025 | 72.07 | 72.23 | 70.03 | 70.69 | 70.69 | -1.91% | 46,821 |
| Dec 2, 2025 | 72.82 | 72.82 | 71.42 | 72.07 | 72.07 | -1.03% | 61,082 |
| Dec 1, 2025 | 77.95 | 77.95 | 72.70 | 72.82 | 72.82 | -1.98% | 41,399 |
| Nov 28, 2025 | 76.97 | 78.25 | 73.01 | 74.29 | 74.29 | -3.49% | 168,013 |