Raj Packaging Industries Limited (BOM:530111)
India
· Delayed Price · Currency is INR 30.60
+0.77 (2.58%)
At close: Mar 9, 2026
Raj Packaging Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.70 | 30.70 | 29.95 | 30.60 | 30.60 | 2.58% | 715 |
| Mar 6, 2026 | 28.60 | 30.70 | 27.99 | 29.83 | 29.83 | 11.97% | 1,961 |
| Mar 5, 2026 | 28.00 | 29.00 | 25.30 | 26.64 | 26.64 | -10.90% | 3,986 |
| Mar 4, 2026 | 27.51 | 30.00 | 27.31 | 29.90 | 29.90 | 6.79% | 1,694 |
| Mar 2, 2026 | 28.00 | 29.01 | 28.00 | 28.00 | 28.00 | -5.72% | 430 |
| Feb 26, 2026 | 29.70 | 30.50 | 29.70 | 29.70 | 29.70 | - | 433 |
| Feb 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.30% | 124 |
| Feb 24, 2026 | 30.41 | 30.49 | 27.50 | 29.79 | 29.79 | -1.65% | 1,541 |
| Feb 23, 2026 | 30.99 | 31.00 | 29.60 | 30.29 | 30.29 | -4.84% | 615 |
| Feb 20, 2026 | 33.64 | 33.64 | 31.83 | 31.83 | 31.83 | 4.26% | 83 |
| Feb 17, 2026 | 28.87 | 30.53 | 28.87 | 30.53 | 30.53 | 1.73% | 1,675 |
| Feb 16, 2026 | 30.07 | 30.07 | 30.00 | 30.01 | 30.01 | - | 1,100 |
| Feb 13, 2026 | 30.02 | 30.02 | 30.01 | 30.01 | 30.01 | - | 90 |
| Feb 12, 2026 | 33.10 | 33.10 | 28.85 | 30.01 | 30.01 | -5.36% | 92 |
| Feb 11, 2026 | 34.12 | 34.13 | 31.40 | 31.71 | 31.71 | -5.20% | 452 |
| Feb 10, 2026 | 33.45 | 33.45 | 33.42 | 33.45 | 33.45 | 0.69% | 47 |
| Feb 9, 2026 | 36.75 | 36.75 | 32.50 | 33.22 | 33.22 | 4.86% | 206 |
| Feb 6, 2026 | 32.66 | 33.90 | 31.50 | 31.68 | 31.68 | -2.97% | 304 |
| Feb 5, 2026 | 34.48 | 34.48 | 31.10 | 32.65 | 32.65 | 2.35% | 630 |
| Feb 4, 2026 | 29.05 | 31.90 | 29.00 | 31.90 | 31.90 | 10.00% | 298 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92% | 25 |
| Feb 2, 2026 | 31.90 | 31.99 | 30.50 | 30.50 | 30.50 | 4.85% | 291 |
| Feb 1, 2026 | 31.35 | 31.35 | 28.85 | 29.09 | 29.09 | -7.21% | 132 |
| Jan 30, 2026 | 28.10 | 34.10 | 28.10 | 31.35 | 31.35 | 1.13% | 2,016 |
| Jan 28, 2026 | 31.99 | 31.99 | 31.00 | 31.00 | 31.00 | 1.54% | 1,919 |
| Jan 27, 2026 | 32.00 | 32.00 | 29.01 | 30.53 | 30.53 | 2.18% | 446 |
| Jan 23, 2026 | 33.07 | 33.07 | 29.62 | 29.88 | 29.88 | -9.18% | 3,266 |
| Jan 22, 2026 | 30.40 | 32.90 | 30.40 | 32.90 | 32.90 | 8.22% | 779 |
| Jan 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,130 |
| Jan 20, 2026 | 30.35 | 31.00 | 30.35 | 30.40 | 30.40 | 0.30% | 3,488 |
| Jan 19, 2026 | 31.68 | 34.80 | 30.00 | 30.31 | 30.31 | -7.22% | 5,152 |
| Jan 16, 2026 | 32.33 | 32.89 | 30.75 | 32.67 | 32.67 | 1.05% | 2,133 |
| Jan 14, 2026 | 35.43 | 35.43 | 32.07 | 32.33 | 32.33 | -4.21% | 5,282 |
| Jan 13, 2026 | 34.10 | 34.10 | 33.75 | 33.75 | 33.75 | -0.88% | 3,273 |
| Jan 12, 2026 | 33.08 | 35.43 | 33.08 | 34.05 | 34.05 | 0.89% | 172 |
| Jan 9, 2026 | 35.02 | 35.02 | 33.56 | 33.75 | 33.75 | -4.26% | 541 |
| Jan 8, 2026 | 35.25 | 37.77 | 35.25 | 35.25 | 35.25 | -2.03% | 1,050 |
| Jan 7, 2026 | 37.00 | 37.00 | 35.98 | 35.98 | 35.98 | -4.97% | 5,303 |
| Jan 6, 2026 | 37.33 | 37.86 | 37.31 | 37.86 | 37.86 | -3.42% | 625 |
| Jan 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 2 |
| Jan 2, 2026 | 39.25 | 39.25 | 37.30 | 39.20 | 39.20 | -0.13% | 1,108 |
| Jan 1, 2026 | 35.72 | 39.25 | 35.72 | 39.25 | 39.25 | 4.56% | 760 |
| Dec 31, 2025 | 37.49 | 37.54 | 37.45 | 37.54 | 37.54 | 4.98% | 1,743 |
| Dec 30, 2025 | 37.99 | 38.17 | 35.71 | 35.76 | 35.76 | -4.39% | 361 |
| Dec 29, 2025 | 38.39 | 38.39 | 36.08 | 37.40 | 37.40 | -1.45% | 4,358 |
| Dec 26, 2025 | 38.50 | 38.50 | 37.85 | 37.95 | 37.95 | -4.67% | 1,559 |
| Dec 24, 2025 | 42.00 | 42.00 | 39.81 | 39.81 | 39.81 | -4.99% | 2,923 |
| Dec 23, 2025 | 42.00 | 42.63 | 41.90 | 41.90 | 41.90 | 3.20% | 2,132 |
| Dec 22, 2025 | 40.57 | 40.60 | 40.57 | 40.60 | 40.60 | -4.92% | 1,642 |
| Dec 18, 2025 | 42.65 | 42.70 | 42.65 | 42.70 | 42.70 | 1.98% | 600 |
| Dec 17, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 2.00% | 1 |
| Dec 16, 2025 | 40.38 | 41.05 | 40.26 | 41.05 | 41.05 | 1.66% | 1,362 |
| Dec 15, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.99% | 217 |
| Dec 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 360 |
| Dec 11, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.73% | 2 |
| Dec 10, 2025 | 40.55 | 40.55 | 40.50 | 40.50 | 40.50 | 1.63% | 34 |
| Dec 9, 2025 | 41.20 | 41.20 | 39.85 | 39.85 | 39.85 | -1.65% | 391 |
| Dec 8, 2025 | 40.53 | 40.60 | 40.52 | 40.52 | 40.52 | -1.96% | 171 |
| Dec 5, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -1.99% | 253 |
| Dec 4, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -2.00% | 71 |
| Dec 3, 2025 | 43.90 | 43.90 | 43.03 | 43.03 | 43.03 | -1.98% | 12 |
| Dec 2, 2025 | 42.26 | 43.90 | 42.26 | 43.90 | 43.90 | 1.81% | 703 |
| Dec 1, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | 5,696 |
| Nov 28, 2025 | 44.00 | 44.00 | 43.12 | 43.12 | 43.12 | -2.00% | 1,238 |
| Nov 27, 2025 | 44.88 | 44.88 | 44.00 | 44.00 | 44.00 | -1.96% | 1,300 |
| Nov 26, 2025 | 44.10 | 44.88 | 43.12 | 44.88 | 44.88 | 2.00% | 9,990 |
| Nov 25, 2025 | 44.74 | 44.76 | 44.00 | 44.00 | 44.00 | 0.25% | 11,310 |
| Nov 24, 2025 | 43.89 | 43.89 | 42.17 | 43.89 | 43.89 | 2.00% | 39,554 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.03 | 43.03 | 43.03 | -1.98% | 37,521 |
| Nov 20, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.60% | 1 |
| Nov 19, 2025 | 43.70 | 43.70 | 42.88 | 43.64 | 43.64 | -0.25% | 676 |
| Nov 18, 2025 | 43.85 | 43.85 | 43.75 | 43.75 | 43.75 | 1.74% | 3,046 |
| Nov 17, 2025 | 43.85 | 43.85 | 43.00 | 43.00 | 43.00 | - | 1,183 |
| Nov 14, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | 3,525 |
| Nov 13, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | 0.17% | 5,969 |
| Nov 12, 2025 | 41.00 | 42.33 | 41.00 | 42.33 | 42.33 | 2.00% | 4,800 |
| Nov 11, 2025 | 41.85 | 42.55 | 41.00 | 41.50 | 41.50 | 1.54% | 2,856 |
| Nov 10, 2025 | 40.91 | 40.91 | 39.00 | 40.87 | 40.87 | 4.85% | 6,422 |
| Nov 7, 2025 | 39.00 | 39.87 | 37.87 | 38.98 | 38.98 | -2.21% | 1,610 |
| Nov 6, 2025 | 40.45 | 40.45 | 39.31 | 39.86 | 39.86 | 3.45% | 12,855 |
| Nov 4, 2025 | 37.00 | 38.53 | 37.00 | 38.53 | 38.53 | 4.99% | 7,948 |
| Nov 3, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 4.98% | 7,456 |
| Oct 31, 2025 | 36.00 | 36.00 | 34.30 | 34.96 | 34.96 | 0.43% | 1,140 |
| Oct 30, 2025 | 37.90 | 37.90 | 34.30 | 34.81 | 34.81 | -3.57% | 9,580 |
| Oct 29, 2025 | 36.25 | 37.99 | 36.10 | 36.10 | 36.10 | -5.00% | 30,412 |
| Oct 28, 2025 | 38.00 | 39.00 | 37.50 | 38.00 | 38.00 | -1.17% | 1,823 |
| Oct 27, 2025 | 40.35 | 40.35 | 38.34 | 38.45 | 38.45 | -4.71% | 7,478 |
| Oct 24, 2025 | 39.94 | 40.78 | 39.33 | 40.35 | 40.35 | 1.03% | 633 |
| Oct 23, 2025 | 40.00 | 41.70 | 39.63 | 39.94 | 39.94 | -4.22% | 5,331 |
| Oct 21, 2025 | 41.72 | 41.72 | 41.70 | 41.70 | 41.70 | 0.43% | 399 |
| Oct 20, 2025 | 42.50 | 42.50 | 41.04 | 41.52 | 41.52 | -3.89% | 1,652 |
| Oct 17, 2025 | 42.30 | 43.80 | 42.30 | 43.20 | 43.20 | 1.96% | 10,781 |
| Oct 16, 2025 | 44.00 | 44.30 | 42.30 | 42.37 | 42.37 | -3.70% | 10,098 |
| Oct 15, 2025 | 42.00 | 45.85 | 42.00 | 44.00 | 44.00 | 1.31% | 1,479 |
| Oct 14, 2025 | 44.55 | 45.45 | 43.20 | 43.43 | 43.43 | -1.61% | 7,577 |
| Oct 13, 2025 | 38.80 | 44.55 | 38.80 | 44.14 | 44.14 | 8.99% | 90,186 |
| Oct 10, 2025 | 41.85 | 41.90 | 39.20 | 40.50 | 40.50 | -2.48% | 20,627 |
| Oct 9, 2025 | 36.08 | 41.90 | 36.08 | 41.53 | 41.53 | 6.65% | 65,241 |
| Oct 8, 2025 | 33.39 | 40.06 | 32.54 | 38.94 | 38.94 | 16.62% | 76,612 |
| Oct 7, 2025 | 33.50 | 34.84 | 32.00 | 33.39 | 33.39 | -0.98% | 5,708 |