RAJVIR.NS Historical Prices | Rajvir Industries Limited Stock

BSE

0.19% 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*
8 Mar, 2006	183.00	185.00	179.00	179.60	4,200	171.62
7 Mar, 2006	182.75	187.00	180.50	184.10	4,600	175.92
6 Mar, 2006	195.00	195.00	176.55	180.30	2,100	172.29
3 Mar, 2006	193.00	193.00	176.00	179.30	2,800	171.33
2 Mar, 2006	183.60	184.00	180.00	180.95	1,900	172.91
1 Mar, 2006	181.00	183.90	180.00	180.35	4,200	172.34
28 Feb, 2006	187.00	191.65	181.00	183.60	5,000	175.44
27 Feb, 2006	190.00	191.50	185.00	186.55	4,500	178.26
24 Feb, 2006	189.95	193.65	185.00	189.25	4,900	180.84
23 Feb, 2006	203.00	203.00	180.25	188.05	8,700	179.70
22 Feb, 2006	202.00	205.80	196.50	200.15	22,200	191.26
20 Feb, 2006	195.80	203.00	189.00	197.95	33,000	189.16
17 Feb, 2006	205.00	218.80	185.00	193.35	113,000	184.76
16 Feb, 2006	186.40	215.65	186.40	202.75	203,500	193.74
15 Feb, 2006	152.00	179.70	151.10	179.70	56,300	171.72
14 Feb, 2006	164.00	164.00	147.15	149.75	21,100	143.10
13 Feb, 2006	165.95	165.95	159.45	159.70	8,600	152.61
10 Feb, 2006	157.60	165.00	157.30	162.20	3,100	154.99
8 Feb, 2006	158.10	161.00	158.10	160.90	300	153.75
7 Feb, 2006	158.50	162.00	158.50	160.00	2,000	152.89
6 Feb, 2006	160.00	164.80	156.50	160.70	3,800	153.56
3 Feb, 2006	155.00	164.00	155.00	160.45	3,100	153.32
2 Feb, 2006	157.50	163.00	157.50	162.20	3,400	154.99
1 Feb, 2006	164.80	164.90	157.50	158.85	4,900	151.79
31 Jan, 2006	163.55	168.00	163.55	164.65	3,800	157.34
30 Jan, 2006	163.00	166.00	162.90	163.90	5,200	156.62
27 Jan, 2006	168.50	168.80	165.05	165.85	1,400	158.48
25 Jan, 2006	170.00	170.00	165.10	166.05	1,700	158.67
24 Jan, 2006	169.00	170.00	166.00	167.15	4,200	159.72
23 Jan, 2006	168.00	170.90	165.75	168.60	3,900	161.11
19 Jan, 2006	163.50	168.50	162.60	163.60	5,100	156.33
18 Jan, 2006	164.00	164.90	159.10	161.10	3,200	153.94
16 Jan, 2006	185.00	185.00	167.20	167.70	6,600	160.25
13 Jan, 2006	189.90	189.90	175.15	176.05	6,700	168.23
12 Jan, 2006	183.95	183.95	176.00	179.00	3,400	171.05
10 Jan, 2006	177.55	183.00	177.55	180.00	2,600	172.00
9 Jan, 2006	178.15	182.00	178.10	179.25	2,500	171.29
6 Jan, 2006	184.80	184.80	178.30	179.80	1,500	171.81
5 Jan, 2006	179.05	183.60	179.05	181.85	2,900	173.77
4 Jan, 2006	190.00	192.90	184.90	185.05	3,500	176.83
3 Jan, 2006	184.10	187.75	183.50	186.05	9,400	177.78
2 Jan, 2006	184.00	189.50	182.50	183.15	500	175.01
30 Dec, 2005	189.00	190.00	184.20	185.45	1,100	177.21
29 Dec, 2005	183.50	185.00	183.00	184.65	1,200	176.45
28 Dec, 2005	190.00	190.00	182.00	184.00	1,200	175.83
27 Dec, 2005	184.50	185.00	181.00	184.45	1,400	176.26
26 Dec, 2005	187.00	188.70	177.00	179.50	3,500	171.53
23 Dec, 2005	185.00	187.00	184.00	185.40	3,300	177.16
22 Dec, 2005	193.00	193.00	180.00	183.25	4,700	175.11
21 Dec, 2005	191.00	192.80	189.50	191.50	2,100	182.99
20 Dec, 2005	194.00	194.00	189.50	190.00	4,500	181.56
19 Dec, 2005	191.05	195.45	188.65	191.90	2,200	183.37
16 Dec, 2005	187.00	196.25	187.00	192.20	4,300	183.66
15 Dec, 2005	190.10	195.90	189.30	191.60	5,200	183.09
14 Dec, 2005	192.60	194.90	192.55	193.15	4,800	184.57
13 Dec, 2005	194.50	196.00	193.10	194.65	2,800	186.00
12 Dec, 2005	193.50	196.80	193.00	195.00	2,200	186.34
9 Dec, 2005	202.50	202.50	193.55	194.10	2,800	185.48
8 Dec, 2005	192.25	199.00	192.25	193.70	2,800	185.09
7 Dec, 2005	195.10	195.20	189.00	193.50	9,000	184.90
6 Dec, 2005	201.00	203.90	192.25	194.00	4,400	185.38
5 Dec, 2005	202.85	203.60	199.50	201.35	8,600	192.40
2 Dec, 2005	206.00	208.00	200.00	200.65	13,000	191.74
1 Dec, 2005	195.85	213.50	193.20	199.35	59,500	190.49
30 Nov, 2005	189.90	196.00	187.20	190.45	7,000	181.99
29 Nov, 2005	187.15	192.90	185.30	187.80	2,800	179.46
* 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)