Raj Rayon Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Jan-2021 | 0.25 | 0.25 | 0.15 | 0.20 | 87 | 0.19 | 922,229 | 0.10 | -0 |
| 15-Jan-2021 | 0.20 | 0.20 | 0.15 | 0.20 | 63 | 0.15 | 740,633 | 0.05 | 0 |
| 14-Jan-2021 | 0.15 | 0.20 | 0.15 | 0.15 | 38 | 0.08 | 414,627 | 0.05 | 0 |
| 13-Jan-2021 | 0.20 | 0.20 | 0.20 | 0.20 | 53 | 0.09 | 445,392 | 0 | 0 |
| 12-Jan-2021 | 0.25 | 0.25 | 0.25 | 0.25 | 19 | 0.03 | 112,000 | 0 | 0 |
| 11-Jan-2021 | 0.30 | 0.35 | 0.30 | 0.30 | 34 | 0.35 | 1,174,272 | 0.05 | 0 |
| 08-Jan-2021 | 0.30 | 0.35 | 0.30 | 0.35 | 137 | 0.29 | 899,797 | 0.05 | 0.05 |
| 07-Jan-2021 | 0.35 | 0.35 | 0.30 | 0.30 | 194 | 0.32 | 1,008,916 | 0.05 | -0 |
| 06-Jan-2021 | 0.30 | 0.35 | 0.30 | 0.30 | 413 | 1.44 | 4,458,038 | 0.05 | 0 |
| 05-Jan-2021 | 0.30 | 0.35 | 0.25 | 0.30 | 410 | 1.45 | 5,167,724 | 0.10 | 0 |
| 04-Jan-2021 | 0.30 | 0.30 | 0.25 | 0.30 | 118 | 0.26 | 881,899 | 0.05 | 0 |
| 01-Jan-2021 | 0.30 | 0.30 | 0.25 | 0.25 | 75 | 0.14 | 512,994 | 0.05 | -0 |
| 31-Dec-2020 | 0.25 | 0.30 | 0.25 | 0.30 | 97 | 0.17 | 600,643 | 0.05 | 0.05 |
| 30-Dec-2020 | 0.30 | 0.30 | 0.25 | 0.25 | 75 | 0.19 | 683,773 | 0.05 | -0 |
| 29-Dec-2020 | 0.30 | 0.30 | 0.25 | 0.30 | 103 | 0.18 | 626,471 | 0.05 | 0 |
| 28-Dec-2020 | 0.30 | 0.30 | 0.25 | 0.30 | 145 | 0.23 | 802,991 | 0.05 | 0 |
| 24-Dec-2020 | 0.25 | 0.30 | 0.20 | 0.30 | 108 | 0.75 | 2,898,382 | 0.10 | 0.05 |
| 23-Dec-2020 | 0.25 | 0.25 | 0.20 | 0.25 | 67 | 0.11 | 511,576 | 0.05 | 0 |
| 22-Dec-2020 | 0.25 | 0.25 | 0.20 | 0.25 | 56 | 0.13 | 589,228 | 0.05 | 0 |
| 21-Dec-2020 | 0.25 | 0.30 | 0.25 | 0.25 | 175 | 0.58 | 2,311,610 | 0.05 | 0 |
