Skip to main content
Raj Rayon Industries Limited (BOM:530699)
India flag India · Delayed Price · Currency is INR
22.60
-0.20 (-0.88%)
At close: Mar 9, 2026

Raj Rayon Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6022.8022.5022.8022.801.51%61
Mar 4, 202622.0522.8922.0522.4622.460.04%480
Mar 2, 202622.5722.8522.0522.4522.45-0.18%1,608
Feb 27, 202622.4922.4922.4922.4922.492.00%1,057
Feb 26, 202622.5422.5421.7022.0522.05-0.23%2,320
Feb 25, 202622.0522.1022.0522.1022.10-1.73%594
Feb 24, 202622.9422.9422.4922.4922.49-1.96%294
Feb 23, 202623.6923.6922.9422.9422.94-1.97%2,148
Feb 20, 202623.3623.4023.3623.4023.40-1.22%227
Feb 19, 202623.8723.8723.3623.6923.69-0.59%1,589
Feb 18, 202623.8323.8323.8323.8323.831.97%2,770
Feb 17, 202623.3723.3723.3723.3723.371.96%1,863
Feb 16, 202622.9222.9222.9222.9222.921.96%773
Feb 12, 202622.4822.4822.4822.4822.482.00%1
Feb 9, 202622.0422.0422.0422.0422.041.99%28
Feb 6, 202621.6121.6121.6121.6121.611.98%400
Feb 5, 202621.1921.1921.1921.1921.191.97%3,056
Feb 4, 202620.4020.7820.4020.7820.781.96%154
Feb 3, 202620.3520.4120.1120.3820.381.85%1,186
Feb 2, 202620.8020.8020.0120.0120.01-1.91%497
Feb 1, 202620.0020.4020.0020.4020.401.69%38
Jan 30, 202619.9520.5419.9520.0620.06-1.43%439
Jan 29, 202620.5020.6520.1220.3520.350.35%336
Jan 28, 202620.3020.3219.5820.2820.281.55%5,285
Jan 27, 202620.0020.4019.6719.9719.97-0.50%3,124
Jan 23, 202620.4020.4020.0320.0720.07-1.13%262
Jan 22, 202620.5020.5020.1520.3020.30-1.07%380
Jan 21, 202620.9020.9020.5220.5220.52-1.96%109
Jan 20, 202620.9021.0020.5420.9320.93-0.10%497
Jan 19, 202621.1021.5020.9320.9520.95-1.87%746
Jan 16, 202621.8121.8120.9721.3521.35-0.19%730
Jan 14, 202621.4821.4821.1121.3921.39-0.47%23
Jan 13, 202621.9221.9221.4921.4921.49-1.96%440
Jan 12, 202622.4022.4021.9221.9221.92-1.97%278
Jan 9, 202622.1522.3921.7122.3622.360.95%2,185
Jan 8, 202622.2122.8822.1522.1522.15-1.29%36
Jan 7, 202622.4422.4422.4422.4422.44-1
Jan 6, 202622.3022.6522.1122.4422.44-0.13%1,018
Jan 5, 202622.6022.6021.7622.4722.471.22%3,812
Jan 2, 202622.1422.3722.1422.2022.200.27%191
Jan 1, 202622.0622.1422.0522.1422.14-1.60%4,614
Dec 31, 202522.6022.8122.2522.5022.50-0.88%1,163
Dec 30, 202522.9523.2822.5122.7022.70-1.13%488
Dec 29, 202523.0023.3922.8622.9622.96-0.61%6,353
Dec 26, 202523.3523.8123.0023.1023.10-1.07%392
Dec 24, 202523.8923.8923.3523.3523.35-1.97%707
Dec 23, 202523.3623.8223.0623.8223.821.97%2,094
Dec 22, 202524.2024.2023.3623.3623.36-1.97%1,059
Dec 19, 202523.3923.8522.9723.8323.831.88%3,221
Dec 18, 202523.6123.6122.7523.3923.391.04%206
Dec 17, 202522.5523.1822.5523.1523.151.85%2,679
Dec 16, 202522.7422.7422.6022.7322.731.93%2,370
Dec 15, 202521.6622.3121.6622.3022.301.92%2,055
Dec 12, 202522.0322.0321.8821.8821.881.30%460
Dec 11, 202521.5021.7421.1621.6021.601.22%2,136
Dec 10, 202520.9621.6020.9621.3421.340.76%1,849
Dec 9, 202521.1721.4321.1721.1821.180.05%215
Dec 8, 202522.0022.0021.1521.1721.17-1.85%1,481
Dec 5, 202522.4422.4421.5721.5721.57-1.95%808
Dec 4, 202522.0022.0021.5822.0022.001.99%4,563
Dec 3, 202521.2821.7521.2821.5721.57-0.64%4,702
Dec 2, 202522.0022.3021.7121.7121.71-1.99%485
Dec 1, 202522.4523.0022.1522.1522.15-1.99%2,254
Nov 28, 202523.0023.3022.4122.6022.60-1.09%315
Nov 27, 202523.2723.5022.8222.8522.85-1.80%2,043
Nov 26, 202524.2024.2023.2723.2723.27-1.98%239
Nov 25, 202523.5723.7523.3123.7423.74-0.17%270
Nov 24, 202524.4624.6923.7823.7823.78-1.82%206
Nov 21, 202524.7524.7524.2224.2224.22-1.98%1,413
Nov 20, 202525.0025.0024.5024.7124.71-1.16%2,134
Nov 19, 202524.8525.0024.7525.0025.00-0.99%2,002
Nov 18, 202525.0525.5025.0125.2525.25-1.06%1,262
Nov 17, 202525.7925.8325.3025.5225.520.71%5,940
Nov 14, 202525.7225.7225.3025.3425.340.48%17,801
Nov 13, 202525.2225.2224.5525.2225.221.98%9,249
Nov 12, 202524.5024.7324.5024.7324.731.98%3,646
Nov 11, 202524.2524.2524.0524.2524.250.17%7,359
Nov 10, 202524.5024.7024.0124.2124.21-0.16%6,978
Nov 7, 202524.2924.2923.5324.2524.251.00%674
Nov 6, 202524.4924.7024.0124.0124.01-1.96%210
Nov 4, 202524.6024.7924.2524.4924.49-0.45%772
Nov 3, 202524.2524.9524.0524.6024.600.53%1,546
Oct 31, 202523.6524.5023.6524.4724.471.79%6,006
Oct 30, 202524.2024.2923.9024.0424.04-1.39%213
Oct 29, 202524.4924.4923.8024.3824.380.41%2,172
Oct 28, 202524.6424.6424.1524.2824.28-1.46%289
Oct 27, 202525.5925.5924.6424.6424.64-1.99%14,372
Oct 24, 202525.2325.3024.7825.1425.140.88%832
Oct 23, 202524.3525.0524.3524.9224.921.47%353
Oct 21, 202524.8424.8424.5624.5624.56-1.13%101
Oct 20, 202524.2524.9924.2524.8424.840.57%587
Oct 17, 202524.8024.9924.3524.7024.70-0.40%806
Oct 16, 202525.3025.3024.8024.8024.80-1.98%1,048
Oct 15, 202525.4525.8024.9525.3025.30-0.59%2,007
Oct 14, 202526.3726.3725.4525.4525.45-1.59%1,919
Oct 13, 202525.4025.8625.4025.8625.861.81%279
Oct 10, 202525.8925.8925.3825.4025.40-1.89%1,040
Oct 9, 202526.2526.2525.8925.8925.89-1.97%595
Oct 8, 202526.8926.8926.4126.4126.41-1.97%207
Oct 7, 202527.3927.3926.9426.9426.94-1.97%292