India markets closed

Raj Rayon Industries Limited (RAJRAYON.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
0.1500-0.0500 (-25.00%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Jan-20210.20000.20000.15000.15000.15007,15,136
18-Jan-20210.25000.25000.15000.20000.20009,22,229
15-Jan-20210.20000.20000.15000.20000.20007,40,633
14-Jan-20210.15000.20000.15000.15000.15004,14,627
13-Jan-20210.20000.20000.20000.20000.20004,45,392
12-Jan-20210.25000.25000.25000.25000.25001,12,000
11-Jan-20210.30000.35000.30000.30000.300011,74,272
08-Jan-20210.30000.35000.30000.35000.35008,99,797
07-Jan-20210.35000.35000.30000.30000.300010,08,916
06-Jan-20210.30000.35000.30000.30000.300044,58,038
05-Jan-20210.30000.35000.25000.30000.300051,67,724
04-Jan-20210.30000.30000.25000.30000.30008,81,899
01-Jan-20210.30000.30000.25000.25000.25005,12,994
31-Dec-20200.25000.30000.25000.30000.30006,00,643
30-Dec-20200.30000.30000.25000.25000.25006,83,773
29-Dec-20200.30000.30000.25000.30000.30006,26,471
28-Dec-20200.30000.30000.25000.30000.30008,02,991
24-Dec-20200.25000.30000.20000.30000.300028,98,382
23-Dec-20200.25000.25000.20000.25000.25005,11,576
22-Dec-20200.25000.25000.20000.25000.25005,89,228
21-Dec-20200.25000.30000.25000.25000.250023,11,610
18-Dec-20200.25000.30000.20000.30000.300022,52,715
17-Dec-20200.30000.35000.25000.25000.250041,28,444
16-Dec-20200.30000.30000.20000.30000.300024,86,967
15-Dec-20200.20000.25000.20000.25000.250024,15,818
14-Dec-20200.25000.25000.20000.20000.200013,87,675
11-Dec-20200.20000.25000.15000.20000.200023,24,672
10-Dec-20200.20000.25000.15000.20000.200012,46,316
09-Dec-20200.15000.25000.15000.20000.200044,70,000
08-Dec-20200.15000.20000.15000.20000.20006,88,108
07-Dec-20200.20000.20000.15000.15000.15005,33,441
04-Dec-20200.20000.20000.15000.15000.15006,38,800
03-Dec-20200.20000.20000.15000.20000.20001,12,041
02-Dec-20200.20000.20000.15000.15000.15003,82,059
01-Dec-20200.20000.20000.15000.15000.15002,55,458
27-Nov-20200.20000.20000.15000.15000.15005,59,330
26-Nov-20200.20000.20000.15000.15000.15004,66,177
25-Nov-20200.15000.20000.15000.15000.15003,83,909
24-Nov-20200.10000.15000.10000.15000.150010,22,773
23-Nov-20200.15000.20000.10000.10000.10003,09,943
20-Nov-20200.15000.20000.10000.15000.15003,85,374
19-Nov-20200.15000.20000.10000.15000.150015,67,945
18-Nov-20200.15000.20000.10000.15000.15007,61,455
17-Nov-20200.15000.15000.10000.15000.15003,08,317
14-Nov-2020------
13-Nov-20200.10000.15000.10000.15000.15003,57,804
12-Nov-20200.15000.15000.10000.15000.150066,389
11-Nov-20200.10000.15000.10000.15000.15002,49,347
10-Nov-20200.15000.15000.10000.10000.10004,02,302
09-Nov-20200.15000.15000.10000.15000.15002,93,889
06-Nov-20200.10000.15000.10000.15000.15001,12,752
05-Nov-20200.15000.15000.10000.10000.10002,53,585
04-Nov-20200.10000.15000.10000.15000.150067,348
03-Nov-20200.15000.15000.10000.15000.150085,990
02-Nov-20200.15000.15000.10000.15000.15002,11,415
30-Oct-20200.10000.15000.10000.10000.100072,647
29-Oct-20200.15000.15000.10000.15000.150046,940
28-Oct-20200.10000.20000.10000.15000.15005,43,738
27-Oct-20200.15000.15000.10000.15000.15002,52,735
26-Oct-20200.10000.15000.10000.15000.15002,69,321
23-Oct-20200.15000.15000.10000.10000.100024,12,757
22-Oct-20200.15000.20000.10000.15000.15002,55,925
21-Oct-20200.10000.15000.10000.15000.15003,86,700
20-Oct-20200.10000.15000.10000.10000.10002,20,866
19-Oct-20200.10000.15000.10000.15000.15002,26,193
16-Oct-20200.15000.15000.10000.15000.15001,63,090
15-Oct-20200.10000.15000.10000.15000.15002,12,899
14-Oct-20200.10000.15000.10000.10000.10001,29,442
13-Oct-20200.10000.15000.10000.15000.150030,969
12-Oct-20200.15000.15000.10000.15000.15001,77,652
09-Oct-20200.15000.15000.10000.10000.10001,47,938
08-Oct-20200.10000.15000.05000.15000.15001,41,442
07-Oct-20200.10000.10000.10000.10000.100085,500
06-Oct-20200.10000.10000.10000.10000.100044,808
05-Oct-20200.10000.15000.10000.10000.10001,31,336
01-Oct-20200.10000.15000.10000.10000.10001,99,877
30-Sep-20200.10000.10000.10000.10000.10009,212
29-Sep-20200.10000.15000.10000.10000.10001,33,252
28-Sep-20200.10000.15000.10000.10000.100050,369
25-Sep-20200.10000.15000.05000.15000.15002,52,177
24-Sep-20200.10000.15000.05000.10000.10004,25,306
23-Sep-20200.10000.15000.10000.10000.10001,27,218
22-Sep-20200.10000.15000.10000.10000.10007,67,837
21-Sep-20200.15000.15000.10000.10000.10001,19,889
18-Sep-20200.15000.15000.10000.15000.15003,57,014
17-Sep-20200.10000.15000.10000.15000.15003,39,060
16-Sep-20200.10000.15000.10000.10000.10004,65,783
15-Sep-20200.15000.15000.15000.15000.1500-
14-Sep-20200.10000.15000.10000.15000.15002,78,840
11-Sep-20200.10000.10000.10000.10000.1000-
10-Sep-20200.10000.10000.10000.10000.1000-
09-Sep-20200.10000.10000.10000.10000.1000-
08-Sep-20200.10000.10000.10000.10000.1000-
07-Sep-20200.10000.15000.10000.10000.10001,72,248
04-Sep-20200.10000.10000.10000.10000.1000-
03-Sep-20200.10000.10000.10000.10000.1000-
02-Sep-20200.10000.10000.10000.10000.1000-
01-Sep-20200.10000.10000.10000.10000.1000-
31-Aug-20200.10000.15000.10000.10000.10007,14,527
28-Aug-20200.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...