Raj Television Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	23.71	23.89	23.12	23.64	23.64	0.08%	22,381
Apr 28, 2026	23.89	23.89	23.23	23.62	23.62	0.04%	11,636
Apr 27, 2026	23.92	23.92	22.75	23.61	23.61	1.50%	64,048
Apr 24, 2026	23.65	23.65	23.23	23.26	23.26	-2.43%	16,823
Apr 23, 2026	23.97	24.00	23.49	23.84	23.84	-0.29%	16,152
Apr 22, 2026	24.12	24.80	23.61	23.91	23.91	-0.91%	51,604
Apr 21, 2026	24.00	25.03	22.84	24.13	24.13	6.02%	262,242
Apr 20, 2026	23.50	23.50	22.30	22.76	22.76	-1.68%	29,983
Apr 17, 2026	24.15	24.55	23.01	23.15	23.15	-4.14%	130,982
Apr 16, 2026	25.40	25.40	24.02	24.15	24.15	-3.05%	92,408
Apr 15, 2026	23.86	25.44	23.75	24.91	24.91	5.42%	185,659
Apr 13, 2026	22.00	24.71	21.51	23.63	23.63	5.16%	375,979
Apr 10, 2026	21.45	23.00	21.02	22.47	22.47	7.46%	378,525
Apr 9, 2026	19.81	22.20	19.81	20.91	20.91	1.36%	631,225
Apr 8, 2026	21.16	21.79	20.63	20.63	20.63	-9.99%	1,290,474
Apr 7, 2026	27.75	28.25	22.92	22.92	22.92	-19.97%	1,466,711
Apr 6, 2026	36.04	36.04	28.00	28.64	28.64	-18.15%	327,996
Apr 2, 2026	34.81	35.90	34.38	34.99	34.99	0.72%	427
Apr 1, 2026	35.30	36.05	33.34	34.74	34.74	6.89%	6,750
Mar 30, 2026	36.59	36.59	31.41	32.50	32.50	-10.76%	11,600
Mar 27, 2026	37.31	37.70	36.00	36.42	36.42	-2.23%	4,332
Mar 25, 2026	36.58	38.99	35.27	37.25	37.25	-0.56%	3,333
Mar 24, 2026	37.97	37.97	36.14	37.46	37.46	1.44%	24,042
Mar 23, 2026	37.01	37.08	35.40	36.93	36.93	-0.03%	4,419
Mar 20, 2026	39.50	39.50	36.00	36.94	36.94	1.60%	8,116
Mar 19, 2026	39.00	39.01	35.80	36.36	36.36	-7.46%	21,561
Mar 18, 2026	38.26	40.60	38.26	39.29	39.29	0.10%	2,535
Mar 17, 2026	39.06	39.48	38.79	39.25	39.25	1.00%	5,395
Mar 16, 2026	38.58	39.00	38.00	38.86	38.86	0.08%	1,286
Mar 13, 2026	40.85	40.85	38.01	38.83	38.83	-0.89%	2,571
Mar 12, 2026	39.17	39.20	39.00	39.18	39.18	-0.68%	1,013
Mar 11, 2026	40.77	40.77	39.00	39.45	39.45	-1.30%	2,897
Mar 10, 2026	38.99	40.40	38.40	39.97	39.97	2.49%	2,042
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