RAJVIR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Dec 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 5000 | -4.84% |
| 17 Nov 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 71 | 0.00% |
| 10 Nov 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 1 | 0.00% |
| 27 Oct 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 200 | 0.00% |
| 13 Oct 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 1 | 4.85% |
| 06 Oct 2025 | 8.87 | 8.87 | 9.00 | 8.87 | 587 | -1.99% |
| 29 Sep 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 7289 | -4.74% |
| 22 Sep 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 200 | 0.00% |
| 15 Sep 2025 | 9.50 | 9.50 | 10.50 | 9.50 | 5868 | -5.00% |
| 25 Aug 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 8 | -4.76% |
| 18 Aug 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 1 | 0.00% |
| 26 May 2025 | 10.50 | 10.50 | 11.55 | 10.50 | 3229 | -4.55% |
| 19 May 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | 0.00% |
| 12 May 2025 | 11.00 | 11.57 | 11.57 | 10.50 | 12434 | -0.18% |
| 05 May 2025 | 11.02 | 10.50 | 11.02 | 10.50 | 364 | 4.95% |
| 28 Apr 2025 | 10.50 | 9.99 | 10.50 | 9.99 | 1159 | 5.00% |
| 01 Apr 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 26 | 0.00% |
| 24 Mar 2025 | 10.00 | 10.26 | 10.26 | 10.00 | 11146 | -2.53% |
| 17 Feb 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 458 | 4.91% |
| 27 Jan 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 50 | 4.94% |
| 20 Jan 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 1000 | 4.95% |
| 02 Dec 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 200 | 0.00% |
| 11 Nov 2024 | 8.88 | 8.46 | 8.88 | 8.46 | 1210 | 4.96% |
| 07 Oct 2024 | 8.46 | 8.46 | 8.47 | 8.46 | 2489 | 0.00% |
| 23 Sep 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 614 | 0.00% |
| 02 Sep 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 39 | 0.71% |
| 26 Aug 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 11 | 0.00% |
| 19 Aug 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 600 | 5.00% |
| 12 Aug 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8495 | 4.99% |
| 05 Aug 2024 | 7.62 | 7.80 | 7.80 | 7.62 | 39 | 0.00% |
| 29 Jul 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 3 | 4.96% |
| 22 Jul 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 200 | 4.91% |
| 15 Jul 2024 | 6.92 | 6.92 | 7.26 | 6.92 | 1600 | 0.00% |
| 24 Jun 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 1700 | 4.85% |
| 18 Jun 2024 | 6.60 | 6.60 | 6.60 | 5.98 | 431 | 4.76% |
| 10 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 33 | 5.00% |
| 13 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 94 | 0.00% |
| 06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | -4.76% |
| 29 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6 | 5.00% |
| 19 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 50 | 4.35% |
| 12 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 756 | 4.55% |
| 05 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 414 | 4.76% |
| 15 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 39 | 5.00% |
| 18 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 33 | 4.17% |
| 11 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 112 | 4.35% |
| 20 Nov 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 100 | 0.00% |
| 16 Oct 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 25 | 4.55% |
| 03 Oct 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 1000 | 4.76% |
| 11 Sep 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 120 | 5.00% |
| 04 Sep 2023 | 4.00 | 4.20 | 4.20 | 4.00 | 2042 | -4.76% |
| 21 Aug 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 300 | 5.00% |
| 31 Jul 2023 | 4.00 | 4.25 | 4.25 | 4.00 | 625 | -4.76% |
| 24 Jul 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 5 | 0.00% |
| 17 Jul 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 49 | 0.00% |
| 10 Jul 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 31 | 0.00% |
| 29 May 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 5 | -4.55% |
| 08 May 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 515 | -4.35% |
| 02 May 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 696 | -4.17% |
| 24 Apr 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 769 | -4.95% |
| 17 Apr 2023 | 5.05 | 5.00 | 5.05 | 5.00 | 1924 | -3.81% |
| 10 Apr 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 101 | -3.67% |
| 27 Mar 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 100 | -4.39% |
| 13 Mar 2023 | 5.70 | 5.75 | 5.75 | 5.70 | 305 | -5.00% |
| 06 Mar 2023 | 6.00 | 6.05 | 6.05 | 6.00 | 300 | -4.76% |
| 20 Feb 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 200 | -4.55% |
| 06 Feb 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 100 | -5.04% |
| 02 Jan 2023 | 6.95 | 6.90 | 6.95 | 6.90 | 105 | 0.00% |
| 12 Dec 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 131 | -4.79% |
| 05 Dec 2022 | 7.30 | 7.60 | 7.60 | 7.25 | 5241 | -3.95% |
| 21 Nov 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 1 | 0.00% |
| 07 Nov 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 100 | 0.00% |
| 10 Oct 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 10 | -4.40% |
| 26 Sep 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 10 | 0.00% |
| 19 Sep 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 25 | 4.61% |
| 29 Aug 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 5 | -4.40% |
| 16 Aug 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 70 | -4.79% |
| 18 Jul 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 12 | 0.00% |
| 18 Apr 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 904 | -4.57% |
| 11 Apr 2022 | 8.75 | 8.40 | 8.75 | 8.40 | 202 | 4.17% |
| 04 Apr 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 1 | 0.00% |
| 28 Mar 2022 | 8.40 | 8.45 | 8.45 | 8.40 | 504 | -0.59% |
| 21 Mar 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 1000 | 0.00% |
| 14 Mar 2022 | 8.45 | 8.25 | 8.45 | 8.25 | 247 | 4.97% |
| 07 Mar 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 5794 | 4.55% |
| 28 Feb 2022 | 7.70 | 7.70 | 8.00 | 7.70 | 636 | -4.94% |
| 14 Feb 2022 | 8.10 | 8.10 | 8.60 | 8.10 | 4077 | -4.71% |
| 07 Feb 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 630 | -1.73% |
| 31 Jan 2022 | 8.65 | 8.25 | 8.65 | 7.85 | 2162 | 4.85% |
| 24 Jan 2022 | 8.25 | 9.00 | 9.00 | 8.25 | 1895 | -4.62% |
| 17 Jan 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 1607 | 4.22% |
| 10 Jan 2022 | 8.30 | 8.15 | 8.30 | 7.95 | 5471 | 4.40% |
| 03 Jan 2022 | 7.95 | 8.00 | 8.00 | 7.45 | 3092 | 3.25% |
| 27 Dec 2021 | 7.70 | 7.75 | 7.75 | 7.35 | 1266 | 0.00% |
| 20 Dec 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 4 | 0.00% |
| 13 Dec 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 1150 | 0.00% |
| 29 Nov 2021 | 7.70 | 7.70 | 7.70 | 7.70 | 59 | 0.00% |
| 15 Nov 2021 | 7.70 | 7.05 | 7.70 | 7.05 | 2391 | 4.76% |
| 25 Oct 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 32 | -4.55% |
| 18 Oct 2021 | 7.70 | 8.50 | 8.50 | 7.70 | 85 | -4.94% |
| 11 Oct 2021 | 8.10 | 8.10 | 8.10 | 7.40 | 171 | 4.52% |
| 04 Oct 2021 | 7.75 | 7.40 | 7.75 | 7.25 | 4878 | 4.73% |
| 27 Sep 2021 | 7.40 | 7.05 | 7.40 | 7.05 | 343 | 4.96% |
| 20 Sep 2021 | 7.05 | 6.90 | 7.60 | 6.90 | 3846 | -2.76% |
| 13 Sep 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 5 | 0.00% |
| 06 Sep 2021 | 7.25 | 7.60 | 7.95 | 7.25 | 31 | -4.61% |
| 16 Aug 2021 | 7.60 | 8.30 | 8.30 | 7.60 | 60 | -4.40% |
| 09 Aug 2021 | 7.95 | 7.60 | 7.95 | 7.60 | 1545 | 4.61% |
| 02 Aug 2021 | 7.60 | 7.25 | 7.60 | 7.00 | 7908 | 4.83% |
| 26 Jul 2021 | 7.25 | 7.60 | 7.60 | 7.25 | 536 | -4.61% |
| 19 Jul 2021 | 7.60 | 8.00 | 8.25 | 7.60 | 3937 | -5.00% |
| 12 Jul 2021 | 8.00 | 7.80 | 8.10 | 7.40 | 7250 | 3.23% |
| 05 Jul 2021 | 7.75 | 7.80 | 8.50 | 7.75 | 11706 | -4.91% |
| 28 Jun 2021 | 8.15 | 7.45 | 8.15 | 7.45 | 35015 | 4.49% |
| 21 Jun 2021 | 7.80 | 8.10 | 8.10 | 7.75 | 2910 | -4.29% |
| 14 Jun 2021 | 8.15 | 8.55 | 8.55 | 8.10 | 302 | -4.12% |
| 07 Jun 2021 | 8.50 | 8.10 | 8.50 | 8.10 | 330 | 4.94% |
| 24 May 2021 | 8.10 | 7.75 | 8.10 | 7.75 | 62 | 0.00% |
| 10 May 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 207 | -4.71% |
| 03 May 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 10 | 3.66% |
| 26 Apr 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 1155 | -4.65% |
| 05 Apr 2021 | 8.60 | 8.60 | 8.60 | 8.60 | 21 | -4.97% |
| 30 Mar 2021 | 9.05 | 9.30 | 9.30 | 9.05 | 202 | -4.74% |
| 22 Mar 2021 | 9.50 | 9.50 | 9.50 | 9.50 | 60 | -5.00% |
