Raj Television Network Share Price History

Raj Television

CMP as on 04-Aug-20 15:25

₹ 32.35
-0.90 -2.71%

Open

₹ 33.25

Turnover (lac)

₹ 1

Prev. Close

₹ 33.25

Day's Vol (shares)

₹ 3,515

Day's Range (₹)

₹ 32.35
₹ 33.65

CMP as on04-Aug-20 15:19

₹ 32.90
-1.95 -5.6%

Open

₹ 33.15

Turnover (lac)

Prev. Close

₹ 34.85

Day's Vol (shares)

₹ 2,720

Day's Range

₹ 31.60
₹ 33.15

Raj Television Network Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2020 33.30 33.70 32.40 32.60 91 0.12 3,412 1.30 -0.60
03-Aug-2020 33.20 34 33.20 33.30 12 0.02 447 0.85 0.10
31-Jul-2020 34.10 34.40 33.50 33.60 32 0.08 927 0.95 -0.50
30-Jul-2020 34 36 31.10 34.70 143 0.42 2,894 4.90 0.65
29-Jul-2020 33.50 34 33.30 33.50 29 0.02 337 0.75 0
28-Jul-2020 33.90 34.70 33.60 33.80 34 0.05 1,354 1.10 -0.10
27-Jul-2020 33.50 35.20 33.40 34.40 49 0.13 3,376 1.80 0.95
24-Jul-2020 35.90 35.90 33.40 34 33 0.03 637 2.55 -2
23-Jul-2020 34.70 36.50 33.20 34.10 90 0.24 2,851 3.25 -0.60
22-Jul-2020 33.90 34.70 33.60 34 35 0.02 320 1.05 0.10
21-Jul-2020 34.30 35 33.30 33.90 36 0.11 2,817 1.75 -0.40
20-Jul-2020 33.20 35.60 33.20 34.20 62 0.06 1,579 2.40 1.05
17-Jul-2020 33.70 34.50 33.30 34.30 39 0.08 2,081 1.25 0.60
16-Jul-2020 33.50 34.90 32.60 33.30 45 0.07 1,007 2.25 -0.20
15-Jul-2020 34.10 34.50 34 34 23 0.07 1,916 0.45 -0.10
14-Jul-2020 34 34.40 34 34.20 17 0.01 311 0.40 0.20
13-Jul-2020 34.10 36 34.10 34.40 80 0.09 1,876 1.95 0.30
10-Jul-2020 34.40 35 34.30 34.80 48 0.10 2,317 0.70 0.40
09-Jul-2020 34.50 35.30 34.20 34.60 45 0.14 3,586 1.10 0.05
08-Jul-2020 34.70 35 34.50 34.50 33 0.08 1,755 0.55 -0.10
07-Jul-2020 34.50 35.70 34.30 34.80 41 0.08 1,957 1.35 0.30
06-Jul-2020 37.30 37.30 34.80 35.20 48 0.17 3,241 2.50 -2.10