RAJRILTD Historical Share Price Data

Raj Rayon Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Nov-2023	31.75	31.75	31.75	31.75	14	278923.75	8785
13-Nov-2023	32.35	32.35	31.5	31.7	270	2097886.4	65190	0.85	-0.65
15-Nov-2023	32.3	32.3	31.3	31.7	217	525979.2	16465	1.00	-0.60
16-Nov-2023	31.7	32.3	31.7	32.15	159	456403.7	14152	0.60	0.45
17-Nov-2023	32.75	32.75	32.15	32.75	198	1426331	43578	0.60
20-Nov-2023	33.4	33.4	32.1	32.15	481	561015.3	17339	1.30	-1.25
21-Nov-2023	32.15	32.5	31.5	31.5	155	668937	21190	1.00	-0.65
22-Nov-2023	32.1	32.1	30.9	30.9	184	280415.2	9032	1.20	-1.20
23-Nov-2023	31.5	31.5	30.3	30.3	127	275299.5	9073	1.20	-1.20
24-Nov-2023	30.3	30.9	29.7	29.7	210	656733.65	21890	1.20	-0.60
28-Nov-2023	30.25	30.25	29.1	29.1	166	448904.5	15377	1.15	-1.15
29-Nov-2023	29	29	28.55	28.55	185	440611.75	15394	0.45	-0.45
30-Nov-2023	29.1	29.1	28	28	257	985969.6	35099	1.10	-1.10
01-Dec-2023	27.45	27.45	27.45	27.45	176	375296.4	13672
04-Dec-2023	26.9	26.9	26.9	26.9	188	362289.2	13468
05-Dec-2023	26.4	26.4	26.4	26.4	171	366458.4	13881
06-Dec-2023	25.9	25.9	25.9	25.9	195	408702	15780
07-Dec-2023	25.4	25.4	25.4	25.4	197	393344.4	15486
08-Dec-2023	24.9	24.9	24.9	24.9	235	685422.3	27527