RAJVIR.NS Historical Prices | Rajvir Industries Limited Stock

BSE

0.15% NSE

0.28%

Rajvir Industries Ltd. (RAJVIR.NS)

-NSE

80.10 0.20(0.25%) 28 Jan 3:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 Nov, 2011	107.00	109.75	103.25	105.00	400	105.00
3 Nov, 2011	103.00	105.90	101.05	105.25	100	105.25
2 Nov, 2011	103.75	107.00	102.00	106.40	600	106.40
1 Nov, 2011	104.00	108.00	101.00	104.00	100	104.00
31 Oct, 2011	108.00	108.00	104.00	105.80	1,700	105.80
28 Oct, 2011	110.00	114.10	106.55	106.65	1,300	106.65
26 Oct, 2011	113.00	113.00	113.00	113.00	0	113.00
25 Oct, 2011	106.00	108.95	106.00	106.05	1,200	106.05
24 Oct, 2011	113.90	114.00	104.05	104.80	300	104.80
21 Oct, 2011	105.00	119.00	102.10	112.95	7,900	112.95
20 Oct, 2011	96.00	110.00	96.00	109.75	0	109.75
19 Oct, 2011	103.00	109.95	102.00	108.95	0	108.95
18 Oct, 2011	102.00	108.00	102.00	106.90	100	106.90
17 Oct, 2011	105.00	105.30	105.00	105.30	0	105.30
14 Oct, 2011	110.55	110.55	110.55	110.55	0	110.55
12 Oct, 2011	111.00	117.40	110.35	112.70	100	112.70
11 Oct, 2011	110.00	113.00	110.00	110.50	0	110.50
10 Oct, 2011	116.30	116.30	111.25	112.20	0	112.20
7 Oct, 2011	111.85	120.90	110.00	117.30	100	117.30
5 Oct, 2011	115.00	115.00	111.90	112.00	500	112.00
4 Oct, 2011	119.95	119.95	119.95	119.95	0	119.95
3 Oct, 2011	110.05	112.00	110.00	111.50	100	111.50
30 Sep, 2011	114.50	114.50	114.50	114.50	0	114.50
29 Sep, 2011	113.50	122.85	112.85	115.85	400	115.85
28 Sep, 2011	122.00	122.00	115.00	119.00	200	119.00
27 Sep, 2011	110.10	119.25	110.10	115.75	600	115.75
26 Sep, 2011	105.30	116.70	105.25	106.50	100	106.50
23 Sep, 2011	102.10	113.95	100.25	109.25	900	109.25
22 Sep, 2011	117.10	120.80	114.00	114.95	500	114.95
21 Sep, 2011	118.00	124.50	117.00	118.10	300	118.10
21-Sep-2011	4.00 Dividend
20 Sep, 2011	121.00	128.45	114.20	114.25	500	110.25
19 Sep, 2011	114.10	120.80	114.10	115.35	100	111.31
16 Sep, 2011	114.00	121.00	114.00	114.40	100	110.39
15 Sep, 2011	124.00	124.00	111.00	117.00	5,500	112.90
14 Sep, 2011	114.45	114.45	110.00	111.70	0	107.79
13 Sep, 2011	118.45	118.45	108.00	112.45	400	108.51
12 Sep, 2011	115.90	115.90	107.00	108.65	200	104.85
9 Sep, 2011	109.00	117.00	104.00	114.00	500	110.01
8 Sep, 2011	109.00	110.00	104.45	104.65	100	100.99
7 Sep, 2011	106.70	106.75	101.00	103.50	200	99.88
6 Sep, 2011	100.00	107.50	100.00	101.45	400	97.90
2 Sep, 2011	104.00	106.00	99.10	104.65	200	100.99
30 Aug, 2011	99.95	102.00	99.95	102.00	0	98.43
29 Aug, 2011	97.10	99.95	96.05	97.75	100	94.33
26 Aug, 2011	98.00	104.70	87.10	98.00	1,100	94.57
25 Aug, 2011	100.00	100.00	92.25	94.60	0	91.29
24 Aug, 2011	94.25	102.90	94.25	98.10	0	94.67
23 Aug, 2011	95.00	99.95	95.00	98.00	5,200	94.57
19 Aug, 2011	96.00	104.00	95.05	95.05	6,500	91.72
18 Aug, 2011	105.10	109.95	95.60	102.50	800	98.91
17 Aug, 2011	110.00	114.00	105.00	107.10	100	103.35
16 Aug, 2011	125.20	127.10	110.25	114.15	6,600	110.15
12 Aug, 2011	134.65	134.65	126.00	132.90	100	128.25
11 Aug, 2011	130.00	130.00	126.10	126.35	300	121.93
10 Aug, 2011	134.00	135.00	129.00	129.00	400	124.48
9 Aug, 2011	127.00	135.00	121.30	134.45	400	129.74
8 Aug, 2011	130.00	130.00	127.50	127.50	300	123.04
5 Aug, 2011	130.50	135.90	130.00	132.40	100	127.76
4 Aug, 2011	139.00	140.70	135.10	137.85	400	133.02
3 Aug, 2011	141.00	145.00	125.00	139.90	1,600	135.00
1 Aug, 2011	140.00	149.80	140.00	145.35	0	140.26
29 Jul, 2011	134.10	149.80	134.10	142.20	400	137.22
28 Jul, 2011	144.90	144.90	130.05	134.75	200	130.03
27 Jul, 2011	137.00	142.95	134.00	136.10	200	131.34
26 Jul, 2011	137.00	143.95	137.00	140.90	700	135.97
25 Jul, 2011	134.55	138.00	134.55	138.00	0	133.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RAJVIR.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rajvir Industries Ltd. (RAJVIR.NS)