Raj Television Network Limited (NSE:RAJTV)
India
· Delayed Price · Currency is INR 38.99
-0.01 (-0.03%)
Mar 10, 2026, 9:49 AM IST
Raj Television Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.75 | 39.45 | 36.10 | 39.00 | 39.00 | 3.67% | 3,308 |
| Mar 6, 2026 | 38.30 | 38.39 | 37.62 | 37.62 | 37.62 | -1.93% | 421 |
| Mar 5, 2026 | 37.31 | 38.44 | 36.60 | 38.36 | 38.36 | 2.81% | 430 |
| Mar 4, 2026 | 38.16 | 38.16 | 35.36 | 37.31 | 37.31 | -1.84% | 16,742 |
| Mar 2, 2026 | 40.98 | 40.98 | 37.12 | 38.01 | 38.01 | -3.09% | 9,980 |
| Feb 27, 2026 | 39.41 | 39.89 | 38.71 | 39.22 | 39.22 | -0.20% | 1,950 |
| Feb 26, 2026 | 39.36 | 39.36 | 39.30 | 39.30 | 39.30 | 0.18% | 154 |
| Feb 25, 2026 | 40.17 | 40.50 | 39.10 | 39.23 | 39.23 | -2.82% | 3,438 |
| Feb 24, 2026 | 39.50 | 41.00 | 38.67 | 40.37 | 40.37 | 4.72% | 5,469 |
| Feb 23, 2026 | 39.60 | 39.84 | 37.00 | 38.55 | 38.55 | -4.01% | 12,960 |
| Feb 20, 2026 | 40.00 | 40.87 | 39.40 | 40.16 | 40.16 | -0.47% | 4,847 |
| Feb 19, 2026 | 40.00 | 40.35 | 39.85 | 40.35 | 40.35 | 1.25% | 1,010 |
| Feb 18, 2026 | 39.79 | 40.51 | 39.20 | 39.85 | 39.85 | 0.38% | 2,927 |
| Feb 17, 2026 | 40.11 | 41.88 | 39.05 | 39.70 | 39.70 | -1.00% | 3,708 |
| Feb 16, 2026 | 39.25 | 41.91 | 39.25 | 40.10 | 40.10 | -0.55% | 1,294 |
| Feb 13, 2026 | 40.50 | 40.90 | 39.26 | 40.32 | 40.32 | -1.42% | 936 |
| Feb 12, 2026 | 41.75 | 41.75 | 40.71 | 40.90 | 40.90 | -2.04% | 918 |
| Feb 11, 2026 | 40.99 | 42.00 | 40.66 | 41.75 | 41.75 | 2.73% | 2,414 |
| Feb 10, 2026 | 41.49 | 42.00 | 40.50 | 40.64 | 40.64 | -0.83% | 2,114 |
| Feb 9, 2026 | 41.89 | 42.00 | 40.45 | 40.98 | 40.98 | -0.05% | 9,249 |
| Feb 6, 2026 | 40.79 | 42.50 | 40.20 | 41.00 | 41.00 | 0.49% | 2,635 |
| Feb 5, 2026 | 41.89 | 41.89 | 39.60 | 40.80 | 40.80 | 1.39% | 6,064 |
| Feb 4, 2026 | 41.21 | 41.39 | 40.10 | 40.24 | 40.24 | -1.47% | 1,736 |
| Feb 3, 2026 | 39.77 | 41.42 | 38.41 | 40.84 | 40.84 | 2.69% | 5,974 |
| Feb 2, 2026 | 39.59 | 41.00 | 38.00 | 39.77 | 39.77 | 0.94% | 7,087 |
| Feb 1, 2026 | 38.77 | 39.89 | 37.45 | 39.40 | 39.40 | 1.60% | 1,817 |
| Jan 30, 2026 | 40.00 | 40.00 | 38.30 | 38.78 | 38.78 | -1.12% | 3,998 |
| Jan 29, 2026 | 39.07 | 39.50 | 38.51 | 39.22 | 39.22 | 0.74% | 2,373 |
| Jan 28, 2026 | 40.06 | 40.06 | 38.55 | 38.93 | 38.93 | -1.99% | 2,568 |
| Jan 27, 2026 | 40.16 | 40.98 | 39.30 | 39.72 | 39.72 | -3.43% | 3,927 |
| Jan 23, 2026 | 42.39 | 42.39 | 40.31 | 41.13 | 41.13 | 0.83% | 1,798 |
| Jan 22, 2026 | 41.99 | 42.00 | 40.11 | 40.79 | 40.79 | 2.08% | 1,978 |
| Jan 21, 2026 | 40.07 | 40.15 | 39.01 | 39.96 | 39.96 | -0.10% | 4,247 |
| Jan 20, 2026 | 40.59 | 40.98 | 39.37 | 40.00 | 40.00 | -1.16% | 4,295 |
| Jan 19, 2026 | 43.37 | 43.37 | 40.10 | 40.47 | 40.47 | -1.94% | 11,200 |
| Jan 16, 2026 | 43.37 | 43.37 | 40.30 | 41.27 | 41.27 | 1.28% | 2,425 |
| Jan 14, 2026 | 40.57 | 41.59 | 40.57 | 40.75 | 40.75 | 0.67% | 360 |
| Jan 13, 2026 | 41.05 | 41.98 | 40.21 | 40.48 | 40.48 | -1.39% | 2,907 |
| Jan 12, 2026 | 41.50 | 41.87 | 39.80 | 41.05 | 41.05 | -1.96% | 1,902 |
| Jan 9, 2026 | 42.37 | 42.37 | 41.05 | 41.87 | 41.87 | -0.73% | 2,177 |
| Jan 8, 2026 | 41.66 | 42.90 | 41.15 | 42.18 | 42.18 | -0.71% | 124 |
| Jan 7, 2026 | 41.56 | 42.74 | 41.01 | 42.48 | 42.48 | 1.31% | 9,444 |
| Jan 6, 2026 | 42.86 | 42.98 | 40.71 | 41.93 | 41.93 | -0.21% | 510 |
| Jan 5, 2026 | 42.37 | 43.60 | 41.11 | 42.02 | 42.02 | -0.54% | 6,265 |
| Jan 2, 2026 | 42.83 | 43.14 | 41.50 | 42.25 | 42.25 | -2.24% | 6,790 |
| Jan 1, 2026 | 43.04 | 43.40 | 41.55 | 43.22 | 43.22 | 0.42% | 2,431 |
| Dec 31, 2025 | 42.95 | 43.50 | 42.01 | 43.04 | 43.04 | 0.19% | 2,657 |
| Dec 30, 2025 | 40.66 | 43.50 | 40.66 | 42.96 | 42.96 | 5.79% | 18,562 |
| Dec 29, 2025 | 41.06 | 42.89 | 40.55 | 40.61 | 40.61 | -1.53% | 1,077 |
| Dec 26, 2025 | 42.02 | 42.02 | 41.10 | 41.24 | 41.24 | -1.83% | 5,300 |
| Dec 24, 2025 | 43.29 | 43.29 | 42.00 | 42.01 | 42.01 | -0.69% | 2,262 |
| Dec 23, 2025 | 43.32 | 44.30 | 42.00 | 42.30 | 42.30 | -0.05% | 11,687 |
| Dec 22, 2025 | 42.46 | 43.93 | 42.05 | 42.32 | 42.32 | -0.33% | 2,358 |
| Dec 19, 2025 | 44.06 | 44.06 | 42.00 | 42.46 | 42.46 | -2.21% | 4,292 |
| Dec 18, 2025 | 42.67 | 43.89 | 40.45 | 43.42 | 43.42 | 1.35% | 28,065 |
| Dec 17, 2025 | 40.00 | 46.90 | 40.00 | 42.84 | 42.84 | 9.20% | 202,317 |
| Dec 16, 2025 | 39.65 | 40.94 | 39.00 | 39.23 | 39.23 | -1.06% | 9,037 |
| Dec 15, 2025 | 41.45 | 41.45 | 39.20 | 39.65 | 39.65 | -2.39% | 9,276 |
| Dec 12, 2025 | 39.00 | 42.81 | 39.00 | 40.62 | 40.62 | 0.20% | 2,055 |
| Dec 11, 2025 | 41.54 | 41.54 | 40.52 | 40.54 | 40.54 | -0.49% | 7,056 |
| Dec 10, 2025 | 41.20 | 41.83 | 40.50 | 40.74 | 40.74 | -2.56% | 2,546 |
| Dec 9, 2025 | 42.34 | 42.34 | 41.07 | 41.81 | 41.81 | 0.50% | 2,874 |
| Dec 8, 2025 | 41.51 | 42.50 | 41.40 | 41.60 | 41.60 | -1.75% | 8,042 |
| Dec 5, 2025 | 42.41 | 43.00 | 42.02 | 42.34 | 42.34 | 0.21% | 5,278 |
| Dec 4, 2025 | 42.42 | 42.79 | 41.90 | 42.25 | 42.25 | 0.52% | 2,775 |
| Dec 3, 2025 | 42.00 | 42.20 | 40.50 | 42.03 | 42.03 | 1.03% | 9,683 |
| Dec 2, 2025 | 40.52 | 42.29 | 40.51 | 41.60 | 41.60 | -0.93% | 519 |
| Dec 1, 2025 | 42.00 | 42.33 | 41.22 | 41.99 | 41.99 | -0.28% | 8,903 |
| Nov 28, 2025 | 41.85 | 42.85 | 41.50 | 42.11 | 42.11 | 1.03% | 7,826 |
| Nov 27, 2025 | 40.61 | 41.91 | 40.01 | 41.68 | 41.68 | 2.58% | 10,261 |
| Nov 26, 2025 | 39.15 | 42.90 | 39.15 | 40.63 | 40.63 | -2.07% | 6,138 |
| Nov 25, 2025 | 40.99 | 41.55 | 40.01 | 41.49 | 41.49 | 1.74% | 1,925 |
| Nov 24, 2025 | 40.34 | 41.98 | 40.00 | 40.78 | 40.78 | 1.09% | 7,953 |
| Nov 21, 2025 | 40.00 | 41.22 | 38.19 | 40.34 | 40.34 | 4.67% | 40,533 |
| Nov 20, 2025 | 37.58 | 38.70 | 37.09 | 38.54 | 38.54 | 3.19% | 8,439 |
| Nov 19, 2025 | 37.94 | 37.94 | 36.75 | 37.35 | 37.35 | -0.11% | 4,363 |
| Nov 18, 2025 | 37.94 | 37.95 | 36.82 | 37.39 | 37.39 | 0.54% | 4,940 |
| Nov 17, 2025 | 37.30 | 38.80 | 37.00 | 37.19 | 37.19 | -0.43% | 4,448 |
| Nov 14, 2025 | 37.14 | 38.18 | 36.80 | 37.35 | 37.35 | 0.57% | 6,043 |
| Nov 13, 2025 | 38.01 | 38.94 | 37.00 | 37.14 | 37.14 | -0.85% | 12,949 |
| Nov 12, 2025 | 37.67 | 38.00 | 36.70 | 37.46 | 37.46 | -0.37% | 9,105 |
| Nov 11, 2025 | 37.66 | 38.30 | 37.00 | 37.60 | 37.60 | -1.75% | 8,384 |
| Nov 10, 2025 | 40.22 | 40.99 | 37.05 | 38.27 | 38.27 | -4.37% | 20,328 |
| Nov 7, 2025 | 39.65 | 40.35 | 39.65 | 40.02 | 40.02 | 0.93% | 2,383 |
| Nov 6, 2025 | 41.49 | 41.49 | 38.50 | 39.65 | 39.65 | -4.43% | 10,725 |
| Nov 4, 2025 | 42.74 | 42.74 | 41.00 | 41.49 | 41.49 | 2.19% | 2,156 |
| Nov 3, 2025 | 40.10 | 42.49 | 40.10 | 40.60 | 40.60 | -0.78% | 1,710 |
| Oct 31, 2025 | 40.88 | 41.00 | 40.54 | 40.92 | 40.92 | 0.10% | 378 |
| Oct 30, 2025 | 40.67 | 40.97 | 40.30 | 40.88 | 40.88 | 0.62% | 9,007 |
| Oct 29, 2025 | 40.71 | 41.49 | 40.40 | 40.63 | 40.63 | -0.81% | 6,059 |
| Oct 28, 2025 | 41.11 | 41.31 | 40.75 | 40.96 | 40.96 | 0.47% | 4,386 |
| Oct 27, 2025 | 40.77 | 41.40 | 40.76 | 40.77 | 40.77 | -0.17% | 4,676 |
| Oct 24, 2025 | 41.48 | 41.83 | 40.81 | 40.84 | 40.84 | 0.12% | 2,510 |
| Oct 23, 2025 | 41.00 | 41.55 | 40.75 | 40.79 | 40.79 | -1.64% | 1,614 |
| Oct 21, 2025 | 41.39 | 41.80 | 41.39 | 41.47 | 41.47 | 1.94% | 362 |
| Oct 20, 2025 | 40.66 | 41.44 | 40.65 | 40.68 | 40.68 | 0.17% | 2,864 |
| Oct 17, 2025 | 41.18 | 41.18 | 40.60 | 40.61 | 40.61 | -1.38% | 208 |
| Oct 16, 2025 | 41.38 | 41.40 | 40.55 | 41.18 | 41.18 | 1.15% | 1,808 |
| Oct 15, 2025 | 41.44 | 41.44 | 40.70 | 40.71 | 40.71 | -0.12% | 2,289 |
| Oct 14, 2025 | 40.67 | 41.00 | 40.67 | 40.76 | 40.76 | 0.15% | 905 |