RAJVIR.NS Historical Prices | Rajvir Industries Limited Stock

BSE

0.25% NSE

0.32%

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*
22 Jul, 2011	132.25	138.50	131.25	133.10	400	128.44
21 Jul, 2011	135.00	135.80	132.50	132.50	900	127.86
20 Jul, 2011	148.00	148.95	136.00	136.45	1,100	131.67
19 Jul, 2011	141.80	147.50	141.60	143.05	600	138.04
15 Jul, 2011	146.00	149.00	146.00	148.80	100	143.59
14 Jul, 2011	148.00	159.80	143.00	144.20	700	139.15
13 Jul, 2011	161.50	161.50	146.00	148.40	1,200	143.20
12 Jul, 2011	137.00	162.00	137.00	152.05	700	146.73
11 Jul, 2011	153.55	158.10	153.55	154.00	100	148.61
8 Jul, 2011	152.00	161.75	150.25	153.55	2,500	148.17
7 Jul, 2011	163.50	163.50	146.35	150.90	1,300	145.62
6 Jul, 2011	150.00	151.00	150.00	151.00	0	145.71
5 Jul, 2011	152.05	152.05	151.10	151.15	0	145.86
4 Jul, 2011	173.90	173.90	150.00	153.40	0	148.03
1 Jul, 2011	152.25	152.25	152.00	152.15	200	146.82
30 Jun, 2011	155.25	155.25	150.00	152.05	2,100	146.73
29 Jun, 2011	160.00	160.00	154.25	154.25	200	148.85
28 Jun, 2011	174.85	174.85	152.60	154.05	0	148.66
27 Jun, 2011	160.00	160.00	159.00	159.00	800	153.43
24 Jun, 2011	162.95	163.95	157.05	160.50	200	154.88
23 Jun, 2011	157.00	157.00	157.00	157.00	100	151.50
22 Jun, 2011	152.60	160.55	152.60	157.00	0	151.50
21 Jun, 2011	160.00	170.95	160.00	162.70	0	157.00
20 Jun, 2011	159.00	171.90	159.00	169.90	900	163.95
17 Jun, 2011	153.00	184.75	153.00	170.90	10,600	164.92
16 Jun, 2011	152.05	163.00	152.05	159.20	0	153.63
15 Jun, 2011	162.00	167.50	160.00	161.00	100	155.36
14 Jun, 2011	157.00	170.00	157.00	161.55	100	155.89
13 Jun, 2011	163.00	170.00	162.70	168.75	0	162.84
10 Jun, 2011	165.00	169.00	162.00	168.75	0	162.84
9 Jun, 2011	158.00	179.00	158.00	167.55	0	161.68
8 Jun, 2011	173.00	173.00	163.15	166.20	1,200	160.38
7 Jun, 2011	163.00	163.05	162.25	163.05	0	157.34
6 Jun, 2011	163.50	172.95	163.50	163.50	0	157.78
3 Jun, 2011	165.10	174.70	165.10	165.70	100	159.90
2 Jun, 2011	172.50	173.50	163.70	166.30	200	160.48
1 Jun, 2011	195.90	195.90	171.00	174.35	1,500	168.25
31 May, 2011	163.20	184.90	163.00	172.70	3,000	166.65
30 May, 2011	163.00	164.00	163.00	164.00	0	158.26
27 May, 2011	160.00	165.00	145.10	163.90	500	158.16
26 May, 2011	156.25	162.00	156.25	160.70	200	155.07
25 May, 2011	165.35	165.35	158.10	161.00	0	155.36
24 May, 2011	171.70	175.00	167.00	167.00	600	161.15
23 May, 2011	166.00	171.90	165.25	171.45	200	165.45
20 May, 2011	172.00	173.00	165.00	170.75	400	164.77
19 May, 2011	165.10	171.00	165.10	168.60	0	162.70
18 May, 2011	159.00	173.50	159.00	161.85	300	156.18
17 May, 2011	170.00	170.00	163.00	163.50	200	157.78
16 May, 2011	188.00	188.50	163.55	163.95	800	158.21
13 May, 2011	165.10	174.80	165.10	165.10	0	159.32
12 May, 2011	168.00	180.00	161.10	175.75	700	169.60
11 May, 2011	165.00	178.00	165.00	178.00	0	171.77
10 May, 2011	168.25	168.25	168.25	168.25	0	162.36
9 May, 2011	169.00	178.50	164.10	171.15	0	165.16
6 May, 2011	168.00	168.00	168.00	168.00	0	162.12
5 May, 2011	174.95	177.90	172.10	173.60	400	167.52
4 May, 2011	165.00	175.05	162.10	174.65	3,500	168.54
3 May, 2011	160.35	174.90	160.35	164.80	800	159.03
2 May, 2011	172.00	172.00	162.10	162.80	100	157.10
29 Apr, 2011	169.50	169.50	161.00	163.25	200	157.53
28 Apr, 2011	171.00	171.00	166.00	167.00	0	161.15
27 Apr, 2011	168.50	174.15	167.00	167.10	200	161.25
26 Apr, 2011	165.25	176.00	165.00	169.85	200	163.90
25 Apr, 2011	170.10	170.50	169.00	169.05	600	163.13
21 Apr, 2011	179.95	180.00	170.00	170.00	2,300	164.05
20 Apr, 2011	169.15	176.40	168.60	170.70	200	164.72
* 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)