Skip to main content
Raj Rayon Industries Limited (BOM:530699)
India flag India · Delayed Price · Currency is INR
21.64
+0.02 (0.09%)
At close: Apr 28, 2026

Raj Rayon Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2121.7921.2121.6421.640.09%3,273
Apr 27, 202621.8421.8421.4321.6221.620.46%157
Apr 24, 202621.9522.2021.5221.5221.52-1.51%670
Apr 23, 202621.5421.8621.4421.8521.851.91%1,245
Apr 22, 202621.1221.4420.9121.4421.442.00%2,121
Apr 21, 202621.5021.5021.0021.0221.02-1.78%1,496
Apr 20, 202621.0721.6521.0721.4021.40-0.42%890
Apr 17, 202621.6721.6721.4921.4921.49-0.19%818
Apr 16, 202621.7421.7421.0721.5321.530.84%2,675
Apr 15, 202621.2921.4020.8021.3521.351.67%5,850
Apr 13, 202620.9721.4920.9721.0021.00-1.82%996
Apr 10, 202621.5821.9021.3121.3921.39-0.42%1,849
Apr 9, 202621.4821.4821.4821.4821.481.99%1,178
Apr 8, 202621.0621.0621.0621.0621.061.99%1
Apr 7, 202619.9620.6519.9620.6520.651.72%1,531
Apr 6, 202620.0120.5020.0120.3020.30-0.44%1,021
Apr 2, 202620.7020.7020.3320.3920.390.30%1,871
Apr 1, 202619.9020.3319.6020.3320.331.96%4,768
Mar 30, 202619.2019.9819.2019.9419.941.79%6,586
Mar 27, 202619.6520.1919.5919.5919.59-1.95%736
Mar 25, 202620.0420.3519.6619.9819.98-0.30%4,996
Mar 24, 202620.4420.5020.0420.0420.04-1.96%379
Mar 23, 202620.5021.2520.4320.4420.44-1.92%257
Mar 20, 202621.2521.2820.8420.8420.84-0.14%735
Mar 19, 202621.5021.5020.8620.8720.87-1.93%1,181
Mar 18, 202621.4621.4720.6321.2821.281.09%4,110
Mar 17, 202621.5721.5721.0521.0521.05-1.96%451
Mar 16, 202621.4721.4721.4721.4721.47-1.96%24
Mar 13, 202622.3022.3021.9021.9021.90-1.97%29
Mar 12, 202622.6922.6922.3422.3422.34-1.97%17
Mar 11, 202622.7922.7922.3422.7922.79-403
Mar 10, 202622.4522.7922.2522.7922.790.84%119
Mar 9, 202622.5722.8122.3522.6022.60-0.88%1,776
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