Rajesh Exports Limited (NSE:RAJESHEXPO)
India
· Delayed Price · Currency is INR 124.90
-2.17 (-1.71%)
Apr 29, 2026, 3:29 PM IST
Rajesh Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 128.20 | 130.49 | 123.00 | 124.90 | 124.90 | -1.71% | 118,505 |
| Apr 28, 2026 | 129.99 | 131.99 | 125.00 | 127.07 | 127.07 | -1.00% | 110,453 |
| Apr 27, 2026 | 125.00 | 130.50 | 124.03 | 128.35 | 128.35 | 1.21% | 190,104 |
| Apr 24, 2026 | 129.00 | 129.80 | 122.80 | 126.81 | 126.81 | -1.46% | 280,950 |
| Apr 23, 2026 | 126.40 | 128.69 | 125.03 | 128.69 | 128.69 | 4.99% | 302,786 |
| Apr 22, 2026 | 112.40 | 122.57 | 112.40 | 122.57 | 122.57 | 4.99% | 139,416 |
| Apr 21, 2026 | 121.60 | 121.60 | 116.55 | 116.74 | 116.74 | -4.77% | 256,466 |
| Apr 20, 2026 | 126.25 | 126.25 | 120.60 | 122.59 | 122.59 | -2.95% | 234,921 |
| Apr 17, 2026 | 132.90 | 132.95 | 123.00 | 126.31 | 126.31 | -0.58% | 875,896 |
| Apr 16, 2026 | 127.00 | 127.05 | 125.00 | 127.05 | 127.05 | 5.00% | 174,986 |
| Apr 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.00% | 183,954 |
| Apr 13, 2026 | 115.00 | 115.24 | 104.60 | 115.24 | 115.24 | 4.99% | 337,860 |
| Apr 10, 2026 | 109.70 | 109.76 | 106.50 | 109.76 | 109.76 | 4.99% | 375,648 |
| Apr 9, 2026 | 104.00 | 105.99 | 96.50 | 104.54 | 104.54 | 3.54% | 476,397 |
| Apr 8, 2026 | 100.98 | 100.98 | 100.00 | 100.97 | 100.97 | 4.98% | 777,906 |
| Apr 7, 2026 | 91.79 | 96.20 | 89.06 | 96.18 | 96.18 | 4.98% | 522,824 |
| Apr 6, 2026 | 85.00 | 91.64 | 82.92 | 91.62 | 91.62 | 4.97% | 353,127 |
| Apr 2, 2026 | 83.26 | 87.42 | 81.00 | 87.28 | 87.28 | 4.83% | 273,884 |
| Apr 1, 2026 | 80.41 | 84.39 | 80.41 | 83.26 | 83.26 | 3.58% | 361,005 |
| Mar 30, 2026 | 82.00 | 83.00 | 80.38 | 80.38 | 80.38 | -5.00% | 233,133 |
| Mar 27, 2026 | 89.05 | 89.05 | 84.61 | 84.61 | 84.61 | -5.00% | 243,692 |
| Mar 25, 2026 | 83.45 | 89.09 | 81.60 | 89.06 | 89.06 | 4.96% | 548,821 |
| Mar 24, 2026 | 85.20 | 89.31 | 84.85 | 84.85 | 84.85 | -4.99% | 420,401 |
| Mar 23, 2026 | 89.35 | 91.98 | 89.31 | 89.31 | 89.31 | -5.00% | 196,886 |
| Mar 20, 2026 | 99.99 | 101.50 | 93.82 | 94.01 | 94.01 | -4.80% | 800,420 |
| Mar 19, 2026 | 100.50 | 103.50 | 98.30 | 98.75 | 98.75 | -4.50% | 317,142 |
| Mar 18, 2026 | 103.50 | 106.20 | 102.10 | 103.40 | 103.40 | 0.34% | 335,822 |
| Mar 17, 2026 | 104.05 | 105.00 | 100.00 | 103.05 | 103.05 | -1.91% | 316,227 |
| Mar 16, 2026 | 110.00 | 110.00 | 104.56 | 105.06 | 105.06 | -4.54% | 301,709 |
| Mar 13, 2026 | 114.99 | 114.99 | 109.40 | 110.06 | 110.06 | -3.41% | 205,657 |
| Mar 12, 2026 | 111.64 | 115.99 | 108.85 | 113.94 | 113.94 | -0.55% | 477,386 |
| Mar 11, 2026 | 110.00 | 114.64 | 110.00 | 114.57 | 114.57 | 4.93% | 309,585 |
| Mar 10, 2026 | 108.10 | 113.80 | 107.60 | 109.19 | 109.19 | -3.33% | 517,081 |
| Mar 9, 2026 | 114.90 | 114.90 | 112.95 | 112.95 | 112.95 | -5.00% | 193,871 |
| Mar 6, 2026 | 122.11 | 125.11 | 118.86 | 118.89 | 118.89 | -4.97% | 680,776 |
| Mar 5, 2026 | 130.20 | 135.00 | 125.11 | 125.11 | 125.11 | -5.00% | 417,635 |
| Mar 4, 2026 | 136.62 | 137.23 | 131.69 | 131.69 | 131.69 | -5.00% | 327,761 |
| Mar 2, 2026 | 136.62 | 140.94 | 136.62 | 138.62 | 138.62 | -3.61% | 464,528 |
| Feb 27, 2026 | 150.00 | 153.00 | 143.45 | 143.81 | 143.81 | -4.76% | 1,683,693 |
| Feb 26, 2026 | 152.15 | 155.00 | 149.15 | 150.99 | 150.99 | -0.81% | 211,270 |
| Feb 25, 2026 | 156.20 | 159.18 | 152.00 | 152.23 | 152.23 | -2.27% | 200,901 |
| Feb 24, 2026 | 156.15 | 158.20 | 155.00 | 155.76 | 155.76 | -1.54% | 119,784 |
| Feb 23, 2026 | 165.00 | 165.00 | 156.01 | 158.20 | 158.20 | 0.18% | 187,162 |
| Feb 20, 2026 | 160.50 | 164.80 | 157.39 | 157.91 | 157.91 | -2.73% | 221,136 |
| Feb 19, 2026 | 165.00 | 169.80 | 160.75 | 162.34 | 162.34 | -2.02% | 198,307 |
| Feb 18, 2026 | 164.00 | 171.00 | 164.00 | 165.69 | 165.69 | -0.55% | 291,000 |
| Feb 17, 2026 | 168.00 | 170.00 | 161.15 | 166.61 | 166.61 | -1.43% | 188,924 |
| Feb 16, 2026 | 172.89 | 177.91 | 169.03 | 169.03 | 169.03 | -5.00% | 180,689 |
| Feb 13, 2026 | 182.00 | 182.95 | 177.00 | 177.92 | 177.92 | -3.64% | 109,897 |
| Feb 12, 2026 | 186.00 | 189.90 | 182.50 | 184.64 | 184.64 | -2.82% | 91,259 |
| Feb 11, 2026 | 192.40 | 192.40 | 182.50 | 190.00 | 190.00 | 0.73% | 166,777 |
| Feb 10, 2026 | 187.00 | 189.00 | 181.00 | 188.63 | 188.63 | 4.09% | 190,334 |
| Feb 9, 2026 | 179.00 | 181.35 | 177.20 | 181.22 | 181.22 | 4.92% | 178,953 |
| Feb 6, 2026 | 177.26 | 177.40 | 171.52 | 172.72 | 172.72 | -4.33% | 95,791 |
| Feb 5, 2026 | 180.00 | 181.69 | 177.00 | 180.54 | 180.54 | 1.44% | 167,282 |
| Feb 4, 2026 | 177.77 | 177.97 | 175.00 | 177.97 | 177.97 | 5.00% | 206,378 |
| Feb 3, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 5.00% | 127,675 |
| Feb 2, 2026 | 164.60 | 164.60 | 156.55 | 161.43 | 161.43 | -1.49% | 89,777 |
| Feb 1, 2026 | 159.99 | 164.95 | 157.51 | 163.87 | 163.87 | 0.93% | 70,620 |
| Jan 30, 2026 | 162.20 | 167.10 | 157.51 | 162.36 | 162.36 | 0.08% | 167,742 |
| Jan 29, 2026 | 166.00 | 167.99 | 158.00 | 162.23 | 162.23 | -2.09% | 71,096 |
| Jan 28, 2026 | 164.00 | 167.00 | 159.00 | 165.69 | 165.69 | 3.00% | 124,823 |
| Jan 27, 2026 | 164.95 | 165.69 | 159.70 | 160.87 | 160.87 | -1.42% | 70,602 |
| Jan 23, 2026 | 164.90 | 168.30 | 160.55 | 163.18 | 163.18 | -0.76% | 70,947 |
| Jan 22, 2026 | 161.50 | 165.30 | 161.50 | 164.43 | 164.43 | 3.05% | 119,131 |
| Jan 21, 2026 | 156.50 | 162.99 | 156.50 | 159.56 | 159.56 | -2.34% | 133,147 |
| Jan 20, 2026 | 166.50 | 170.00 | 161.20 | 163.38 | 163.38 | -2.62% | 127,502 |
| Jan 19, 2026 | 173.00 | 173.32 | 166.50 | 167.77 | 167.77 | -3.20% | 100,874 |
| Jan 16, 2026 | 170.00 | 173.32 | 167.00 | 173.32 | 173.32 | 5.00% | 103,504 |
| Jan 14, 2026 | 164.66 | 167.00 | 159.73 | 165.07 | 165.07 | 0.25% | 77,271 |
| Jan 13, 2026 | 164.06 | 168.00 | 164.00 | 164.66 | 164.66 | 0.83% | 110,659 |
| Jan 12, 2026 | 166.00 | 168.68 | 160.25 | 163.30 | 163.30 | -3.19% | 152,143 |
| Jan 9, 2026 | 171.00 | 174.00 | 167.00 | 168.68 | 168.68 | -1.76% | 115,725 |
| Jan 8, 2026 | 175.00 | 176.00 | 171.00 | 171.71 | 171.71 | -2.34% | 119,249 |
| Jan 7, 2026 | 176.50 | 176.89 | 172.87 | 175.83 | 175.83 | -0.59% | 115,667 |
| Jan 6, 2026 | 171.85 | 177.00 | 171.00 | 176.87 | 176.87 | 1.89% | 227,713 |
| Jan 5, 2026 | 179.35 | 179.35 | 171.95 | 173.59 | 173.59 | -4.09% | 582,389 |
| Jan 2, 2026 | 183.50 | 183.90 | 175.00 | 180.99 | 180.99 | 1.29% | 223,747 |
| Jan 1, 2026 | 182.00 | 183.90 | 177.96 | 178.68 | 178.68 | -2.70% | 224,166 |
| Dec 31, 2025 | 182.45 | 192.00 | 182.45 | 183.64 | 183.64 | -4.38% | 591,931 |
| Dec 30, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -5.00% | 48,308 |
| Dec 29, 2025 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | -5.00% | 87,128 |
| Dec 26, 2025 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | -5.00% | 32,176 |
| Dec 24, 2025 | 222.00 | 229.80 | 214.51 | 223.97 | 223.97 | 0.43% | 3,269,992 |
| Dec 23, 2025 | 228.00 | 228.18 | 218.60 | 223.02 | 223.02 | -3.32% | 7,453,643 |
| Dec 22, 2025 | 205.38 | 237.88 | 204.48 | 230.67 | 230.67 | 12.87% | 35,874,830 |
| Dec 19, 2025 | 187.72 | 211.85 | 187.72 | 204.36 | 204.36 | 8.16% | 2,274,531 |
| Dec 18, 2025 | 195.80 | 195.80 | 188.05 | 188.94 | 188.94 | -3.44% | 312,701 |
| Dec 17, 2025 | 194.52 | 198.36 | 194.52 | 195.68 | 195.68 | -0.01% | 262,894 |
| Dec 16, 2025 | 196.10 | 197.85 | 194.89 | 195.70 | 195.70 | - | 300,003 |
| Dec 15, 2025 | 192.20 | 196.00 | 191.50 | 195.70 | 195.70 | 1.79% | 417,694 |
| Dec 12, 2025 | 192.43 | 193.48 | 190.05 | 192.25 | 192.25 | -0.09% | 310,349 |
| Dec 11, 2025 | 191.20 | 192.99 | 188.74 | 192.43 | 192.43 | 1.16% | 245,681 |
| Dec 10, 2025 | 188.00 | 191.48 | 188.00 | 190.23 | 190.23 | 0.96% | 248,600 |
| Dec 9, 2025 | 181.12 | 188.95 | 179.10 | 188.42 | 188.42 | 4.03% | 390,910 |
| Dec 8, 2025 | 186.10 | 188.75 | 179.35 | 181.12 | 181.12 | -1.91% | 274,301 |
| Dec 5, 2025 | 188.30 | 188.70 | 184.01 | 184.65 | 184.65 | -2.15% | 158,694 |
| Dec 4, 2025 | 192.47 | 192.60 | 187.80 | 188.70 | 188.70 | -1.96% | 159,567 |
| Dec 3, 2025 | 191.80 | 196.90 | 188.71 | 192.47 | 192.47 | 1.00% | 626,296 |
| Dec 2, 2025 | 187.62 | 192.41 | 186.30 | 190.56 | 190.56 | 1.57% | 351,926 |