RAJOOENG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 65.11 | 64.86 | 67.30 | 64.12 | 603298 | 1.18% |
| 18 Dec 2025 | 64.35 | 65.81 | 65.89 | 63.83 | 397305 | -2.22% |
| 17 Dec 2025 | 65.81 | 65.60 | 68.25 | 65.08 | 696099 | -0.12% |
| 16 Dec 2025 | 65.89 | 67.00 | 68.34 | 65.51 | 590863 | -2.86% |
| 15 Dec 2025 | 67.83 | 63.47 | 71.43 | 61.80 | 3386558 | 6.87% |
| 12 Dec 2025 | 63.47 | 65.20 | 65.93 | 63.00 | 535219 | -2.16% |
| 11 Dec 2025 | 64.87 | 64.64 | 65.33 | 63.63 | 299174 | 0.86% |
| 10 Dec 2025 | 64.32 | 66.51 | 67.00 | 64.11 | 457041 | -2.55% |
| 09 Dec 2025 | 66.00 | 65.95 | 67.47 | 64.18 | 1013953 | -0.92% |
| 08 Dec 2025 | 66.61 | 69.40 | 70.30 | 66.00 | 687288 | -4.49% |
| 05 Dec 2025 | 69.74 | 69.07 | 71.98 | 69.07 | 755123 | 0.97% |
| 04 Dec 2025 | 69.07 | 70.64 | 72.24 | 68.25 | 678727 | -2.22% |
| 03 Dec 2025 | 70.64 | 72.00 | 72.69 | 70.00 | 522057 | -1.83% |
| 02 Dec 2025 | 71.96 | 72.69 | 72.69 | 71.23 | 266840 | -1.11% |
| 01 Dec 2025 | 72.77 | 74.50 | 75.74 | 72.60 | 431495 | -1.86% |
| 28 Nov 2025 | 74.15 | 76.70 | 78.35 | 73.67 | 530230 | -3.78% |
| 27 Nov 2025 | 77.06 | 74.20 | 78.42 | 74.20 | 862328 | 3.51% |
| 26 Nov 2025 | 74.45 | 73.25 | 74.95 | 72.19 | 478552 | 2.38% |
| 25 Nov 2025 | 72.72 | 71.00 | 73.32 | 70.45 | 531730 | 2.49% |
| 24 Nov 2025 | 70.95 | 76.00 | 76.00 | 70.10 | 1383230 | -4.44% |
| 21 Nov 2025 | 74.25 | 76.00 | 76.45 | 73.50 | 645099 | -2.07% |
| 20 Nov 2025 | 75.82 | 78.40 | 79.34 | 74.76 | 1271408 | -3.39% |
| 19 Nov 2025 | 78.48 | 79.46 | 79.62 | 77.47 | 854516 | -1.64% |
| 18 Nov 2025 | 79.79 | 82.22 | 82.22 | 78.00 | 824132 | -1.82% |
| 17 Nov 2025 | 81.27 | 82.50 | 83.80 | 80.27 | 540343 | -0.83% |
| 14 Nov 2025 | 81.95 | 81.64 | 82.84 | 81.20 | 400368 | -1.07% |
| 13 Nov 2025 | 82.84 | 83.13 | 84.50 | 82.25 | 465861 | -0.22% |
| 12 Nov 2025 | 83.02 | 84.50 | 84.51 | 82.49 | 411536 | -0.80% |
| 11 Nov 2025 | 83.69 | 84.90 | 85.00 | 83.10 | 405770 | -0.86% |
| 10 Nov 2025 | 84.42 | 87.99 | 88.88 | 84.00 | 667628 | -3.02% |
| 07 Nov 2025 | 87.05 | 86.01 | 87.55 | 85.51 | 587567 | 0.18% |
| 06 Nov 2025 | 86.89 | 91.00 | 91.99 | 85.50 | 1327043 | 0.93% |
| 04 Nov 2025 | 86.09 | 86.80 | 87.78 | 86.00 | 366770 | -1.79% |
| 03 Nov 2025 | 87.66 | 89.48 | 90.17 | 87.00 | 555885 | -0.11% |
| 31 Oct 2025 | 87.76 | 92.00 | 93.09 | 86.80 | 2873513 | -1.22% |
| 30 Oct 2025 | 88.84 | 88.40 | 89.95 | 86.50 | 665391 | 1.05% |
| 29 Oct 2025 | 87.92 | 88.61 | 88.61 | 86.11 | 473212 | 0.87% |
| 28 Oct 2025 | 87.16 | 85.31 | 89.30 | 85.00 | 855176 | 2.17% |
| 27 Oct 2025 | 85.31 | 86.91 | 87.68 | 84.80 | 575505 | -2.42% |
| 24 Oct 2025 | 87.43 | 89.00 | 89.03 | 86.43 | 353639 | -0.78% |
| 23 Oct 2025 | 88.12 | 91.79 | 91.88 | 87.75 | 551725 | -2.99% |
| 21 Oct 2025 | 90.84 | 90.00 | 91.67 | 89.09 | 329944 | 2.54% |
| 20 Oct 2025 | 88.59 | 84.50 | 90.54 | 83.05 | 659523 | 5.25% |
| 17 Oct 2025 | 84.17 | 85.21 | 85.57 | 83.47 | 412148 | -1.29% |
| 16 Oct 2025 | 85.27 | 86.72 | 87.66 | 85.00 | 493755 | -1.57% |
| 15 Oct 2025 | 86.63 | 86.00 | 90.41 | 85.99 | 862189 | -0.03% |
| 14 Oct 2025 | 86.66 | 90.00 | 90.97 | 85.52 | 757749 | -3.14% |
| 13 Oct 2025 | 89.47 | 91.00 | 92.29 | 88.00 | 392715 | -3.43% |
| 10 Oct 2025 | 92.65 | 92.00 | 95.00 | 90.50 | 564414 | 0.94% |
| 09 Oct 2025 | 91.79 | 88.45 | 92.50 | 87.60 | 771848 | 5.63% |
| 08 Oct 2025 | 86.90 | 90.00 | 90.01 | 85.77 | 528237 | -2.92% |
| 07 Oct 2025 | 89.51 | 95.06 | 95.06 | 88.11 | 1795702 | -1.14% |
| 06 Oct 2025 | 90.54 | 90.54 | 90.54 | 89.10 | 103717 | 5.00% |
| 03 Oct 2025 | 86.23 | 83.50 | 86.95 | 81.66 | 620213 | 4.13% |
| 01 Oct 2025 | 82.81 | 82.00 | 83.50 | 79.97 | 801331 | 1.14% |
| 30 Sep 2025 | 81.88 | 85.00 | 85.04 | 81.00 | 534960 | -2.80% |
| 29 Sep 2025 | 84.24 | 84.50 | 86.08 | 82.91 | 491837 | -1.50% |
| 26 Sep 2025 | 85.52 | 87.84 | 88.79 | 83.93 | 1129012 | -2.64% |
| 25 Sep 2025 | 87.84 | 91.24 | 91.49 | 87.01 | 990901 | -3.21% |
| 24 Sep 2025 | 90.75 | 93.37 | 93.86 | 90.30 | 534405 | -2.39% |
| 23 Sep 2025 | 92.97 | 95.35 | 95.80 | 92.41 | 655941 | -0.48% |
| 22 Sep 2025 | 93.42 | 96.00 | 97.23 | 92.80 | 741385 | -2.21% |
| 19 Sep 2025 | 95.53 | 95.49 | 96.82 | 94.80 | 434459 | 0.04% |
| 18 Sep 2025 | 95.49 | 99.40 | 99.40 | 95.05 | 728187 | -2.56% |
| 17 Sep 2025 | 98.00 | 101.99 | 101.99 | 97.80 | 538239 | -1.53% |
| 16 Sep 2025 | 99.52 | 97.20 | 101.10 | 97.20 | 1012977 | 2.39% |
| 15 Sep 2025 | 97.20 | 97.99 | 98.12 | 96.70 | 458332 | 0.35% |
| 12 Sep 2025 | 96.86 | 98.49 | 98.89 | 96.52 | 376498 | -1.03% |
| 11 Sep 2025 | 97.87 | 101.48 | 103.69 | 97.00 | 1084676 | -1.40% |
| 10 Sep 2025 | 99.26 | 96.14 | 100.45 | 95.70 | 915656 | 3.75% |
| 09 Sep 2025 | 95.67 | 99.09 | 99.09 | 94.25 | 608686 | -0.57% |
| 08 Sep 2025 | 96.22 | 100.52 | 100.64 | 95.00 | 587573 | -2.98% |
| 05 Sep 2025 | 99.18 | 100.89 | 100.89 | 98.91 | 218127 | -0.41% |
| 04 Sep 2025 | 99.59 | 101.20 | 102.01 | 99.20 | 420908 | -1.13% |
| 03 Sep 2025 | 100.73 | 102.00 | 102.38 | 100.50 | 466245 | -0.60% |
| 02 Sep 2025 | 101.34 | 101.10 | 103.14 | 100.55 | 466210 | 0.44% |
| 01 Sep 2025 | 100.90 | 101.98 | 102.34 | 100.50 | 404950 | -0.31% |
| 29 Aug 2025 | 101.21 | 102.85 | 103.00 | 100.00 | 365015 | -0.18% |
| 28 Aug 2025 | 101.39 | 102.33 | 103.89 | 101.00 | 329259 | -1.97% |
| 26 Aug 2025 | 103.43 | 104.46 | 105.75 | 102.11 | 179601 | -0.50% |
| 25 Aug 2025 | 103.95 | 105.66 | 107.12 | 103.52 | 251948 | -1.63% |
| 22 Aug 2025 | 105.67 | 108.40 | 109.49 | 102.92 | 425102 | -2.15% |
| 21 Aug 2025 | 107.99 | 108.95 | 109.50 | 106.84 | 772503 | 0.11% |
| 20 Aug 2025 | 107.87 | 103.16 | 108.31 | 103.10 | 1273585 | 4.57% |
| 19 Aug 2025 | 103.16 | 103.00 | 103.75 | 101.71 | 274328 | 1.51% |
| 18 Aug 2025 | 101.63 | 103.00 | 104.52 | 101.00 | 413770 | -0.91% |
| 14 Aug 2025 | 102.56 | 101.50 | 102.80 | 100.99 | 574554 | 1.54% |
| 13 Aug 2025 | 101.00 | 103.49 | 103.49 | 100.17 | 331612 | -0.04% |
| 12 Aug 2025 | 101.04 | 98.09 | 102.99 | 98.09 | 538346 | -0.46% |
| 11 Aug 2025 | 101.51 | 102.45 | 103.55 | 100.00 | 412970 | -0.92% |
| 08 Aug 2025 | 102.45 | 103.25 | 103.79 | 101.50 | 327279 | -0.45% |
| 07 Aug 2025 | 102.91 | 106.96 | 106.96 | 101.70 | 706269 | -3.86% |
| 06 Aug 2025 | 107.04 | 108.50 | 108.70 | 106.02 | 711140 | -0.50% |
| 05 Aug 2025 | 107.58 | 108.69 | 108.69 | 105.83 | 709913 | 0.57% |
| 04 Aug 2025 | 106.97 | 107.51 | 109.19 | 106.57 | 552299 | -0.73% |
| 01 Aug 2025 | 107.76 | 110.56 | 111.34 | 106.80 | 607450 | -2.53% |
| 31 Jul 2025 | 110.56 | 110.00 | 112.62 | 108.60 | 1363577 | -0.58% |
| 30 Jul 2025 | 111.20 | 109.54 | 111.95 | 107.70 | 1825009 | 1.52% |
| 29 Jul 2025 | 109.54 | 108.75 | 111.44 | 106.51 | 2250421 | 0.73% |
| 28 Jul 2025 | 108.75 | 108.75 | 113.13 | 108.75 | 7447596 | -5.01% |
| 25 Jul 2025 | 114.48 | 114.48 | 114.48 | 114.48 | 268938 | -5.00% |
| 24 Jul 2025 | 120.51 | 120.51 | 120.51 | 120.51 | 558115 | -5.01% |
| 23 Jul 2025 | 126.86 | 135.00 | 135.89 | 126.86 | 747646 | -5.00% |
| 22 Jul 2025 | 133.54 | 136.11 | 137.67 | 132.00 | 855396 | -3.89% |
| 21 Jul 2025 | 138.95 | 137.00 | 143.37 | 135.35 | 1148323 | 1.76% |
| 18 Jul 2025 | 136.55 | 130.00 | 136.55 | 127.45 | 859013 | 5.00% |
| 17 Jul 2025 | 130.05 | 133.20 | 134.48 | 129.63 | 1048303 | -4.70% |
| 16 Jul 2025 | 136.46 | 144.26 | 145.88 | 136.16 | 2065145 | -4.79% |
| 15 Jul 2025 | 143.33 | 137.00 | 144.26 | 136.20 | 3710329 | 9.29% |
| 14 Jul 2025 | 131.15 | 128.49 | 135.90 | 125.01 | 2968790 | 5.71% |
| 11 Jul 2025 | 124.06 | 126.00 | 127.40 | 120.00 | 656863 | -0.45% |
| 10 Jul 2025 | 124.62 | 124.45 | 128.16 | 121.10 | 1682615 | 3.24% |
| 09 Jul 2025 | 120.71 | 110.79 | 120.71 | 110.29 | 1796218 | 10.00% |
| 08 Jul 2025 | 109.74 | 106.30 | 110.50 | 106.05 | 309453 | 2.68% |
| 07 Jul 2025 | 106.88 | 108.06 | 108.93 | 106.20 | 183076 | -1.24% |
| 04 Jul 2025 | 108.22 | 109.49 | 109.60 | 107.00 | 172706 | 0.04% |
| 03 Jul 2025 | 108.18 | 107.80 | 109.50 | 106.42 | 208779 | 0.35% |
| 02 Jul 2025 | 107.80 | 111.50 | 111.50 | 105.32 | 486431 | -1.91% |
| 01 Jul 2025 | 109.90 | 109.74 | 113.51 | 107.43 | 714435 | 0.66% |
| 30 Jun 2025 | 109.18 | 123.00 | 123.00 | 108.73 | 1620709 | -9.63% |
| 27 Jun 2025 | 120.82 | 115.85 | 125.00 | 115.71 | 562030 | 4.30% |
| 26 Jun 2025 | 115.84 | 116.98 | 117.50 | 115.00 | 202604 | -0.47% |
| 25 Jun 2025 | 116.39 | 114.25 | 117.32 | 113.90 | 199380 | 1.88% |
| 24 Jun 2025 | 114.24 | 115.72 | 117.48 | 113.50 | 206490 | -1.28% |
| 23 Jun 2025 | 115.72 | 114.70 | 116.79 | 114.70 | 130028 | -1.19% |
| 20 Jun 2025 | 117.11 | 118.22 | 120.00 | 115.00 | 259417 | 0.01% |
| 19 Jun 2025 | 117.10 | 118.46 | 129.05 | 109.85 | 1174421 | -1.64% |
| 18 Jun 2025 | 119.05 | 121.79 | 121.79 | 117.08 | 147337 | -1.10% |
| 17 Jun 2025 | 120.37 | 121.55 | 122.77 | 117.02 | 266891 | 0.90% |
| 16 Jun 2025 | 119.30 | 121.01 | 122.44 | 115.26 | 479021 | -2.98% |
| 13 Jun 2025 | 122.96 | 121.66 | 124.74 | 121.66 | 123928 | -1.25% |
| 12 Jun 2025 | 124.52 | 125.30 | 126.83 | 123.60 | 111174 | -1.22% |
| 11 Jun 2025 | 126.06 | 126.31 | 128.19 | 125.80 | 101075 | -0.20% |
| 10 Jun 2025 | 126.31 | 128.81 | 128.81 | 125.46 | 141502 | -0.54% |
| 09 Jun 2025 | 126.99 | 128.15 | 131.95 | 126.00 | 231463 | -0.48% |
| 06 Jun 2025 | 127.60 | 126.79 | 132.38 | 124.20 | 421543 | 3.93% |
| 05 Jun 2025 | 122.77 | 122.60 | 127.25 | 122.19 | 241453 | 0.81% |
| 04 Jun 2025 | 121.78 | 125.00 | 126.75 | 119.00 | 140716 | -2.48% |
| 03 Jun 2025 | 124.88 | 125.98 | 126.49 | 124.00 | 200604 | -1.30% |
| 02 Jun 2025 | 126.53 | 131.49 | 131.49 | 126.00 | 125318 | -3.97% |
| 30 May 2025 | 131.76 | 134.27 | 136.33 | 130.00 | 230873 | -0.80% |
