NSE - Delayed Quote INR

Raj Rayon Industries Limited (RAJRILTD.NS)

Compare
20.48
-0.42
(-2.01%)
At close: January 17 at 3:27:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.2621.3120.4820.4820.4823,293
Jan 16, 202520.2520.9220.2520.9020.9019,093
Jan 15, 202520.2021.0020.1920.5120.5131,148
Jan 14, 202520.9021.2020.6120.6120.6116,796
Jan 13, 202521.8021.8021.0421.0421.0410,782
Jan 10, 202521.5021.6321.1921.4721.476,511
Jan 9, 202522.4022.4021.6321.6321.6329,451
Jan 8, 202522.0822.2322.0822.0822.0815,272
Jan 7, 202522.5422.6622.5422.5422.5410,890
Jan 6, 202523.9423.9423.0123.0123.0112,651
Jan 3, 202523.6024.4323.4823.4823.4847,458
Jan 2, 202523.8524.0323.2323.9623.9656,166
Jan 1, 202523.1023.8122.8823.5723.5722,206
Dec 31, 202422.9023.7322.9023.3523.3512,244
Dec 30, 202423.2223.5022.8123.2823.289,416
Dec 27, 202423.0623.6322.7023.2823.2813,080
Dec 26, 202423.6324.1023.1523.1723.1711,075
Dec 24, 202423.7023.7623.3123.6323.6334,427
Dec 23, 202423.3023.3022.5123.3023.3049,278
Dec 20, 202422.0722.9722.0622.8522.8523,439
Dec 19, 202422.9822.9822.5222.5222.527,147
Dec 18, 202423.8423.8422.9822.9822.9815,397
Dec 17, 202423.4623.4623.0123.4523.4524,471
Dec 16, 202423.5523.6022.8023.0023.0022,594
Dec 13, 202423.0423.8023.0423.1423.1414,503
Dec 12, 202424.3524.4423.5223.5223.5229,868
Dec 11, 202424.7524.7523.9824.0124.019,613
Dec 10, 202424.8924.8924.1624.4724.4748,770
Dec 9, 202424.4224.4224.2524.4124.4128,177
Dec 6, 202423.9723.9723.2623.9523.9518,212
Dec 5, 202423.5023.5023.3823.5023.5024,839
Dec 4, 202422.6123.3622.6123.0423.0418,300
Dec 3, 202422.8123.0022.3222.9122.9118,734
Dec 2, 202422.7422.7422.7422.7422.7429,340
Nov 29, 202422.0222.3022.0222.3022.3015,240
Nov 28, 202421.8721.8721.0221.8721.8741,784
Nov 27, 202422.3222.3221.4521.4521.4518,931
Nov 26, 202421.8921.8921.8921.8921.8917,784
Nov 25, 202422.8022.8422.3422.3422.3418,109
Nov 22, 202422.8123.5522.8022.8022.8019,333
Nov 21, 202423.9523.9523.1123.2723.2720,218
Nov 19, 202423.3224.0023.2623.5023.5017,039
Nov 18, 202424.2324.2323.7423.7423.745,001
Nov 14, 202424.7325.0024.2324.2324.2311,480
Nov 13, 202425.2525.5024.7324.7324.7314,867
Nov 12, 202425.8825.8924.9825.2425.2425,294
Nov 11, 202425.1025.5224.8525.4925.4957,104
Nov 8, 202425.0025.0224.9025.0225.0242,126
Nov 7, 202424.5324.5324.1524.5324.5334,357
Nov 6, 202424.0524.0523.9024.0524.0557,417
Nov 5, 202423.5823.5823.5823.5823.586,229
Nov 4, 202423.1123.1222.7023.1223.1212,324
Nov 1, 202422.5022.9522.0522.6722.674,288
Oct 31, 202422.5522.5722.2522.5022.508,758
Oct 30, 202422.1022.1322.0022.1322.135,476
Oct 29, 202422.3022.3021.4621.7021.7027,755
Oct 28, 202422.4122.4121.5421.8721.877,916
Oct 25, 202422.7022.7021.9821.9821.9811,655
Oct 24, 202423.3423.3422.4322.4322.4322,352
Oct 23, 202423.1023.1022.2122.8922.8912,727
Oct 22, 202423.0523.4922.5622.6522.6538,334
Oct 21, 202423.1623.8422.9923.0323.0320,925
Oct 18, 202424.1124.1123.1823.4623.4611,000
Oct 17, 202423.1623.8123.1623.6623.6610,597
Oct 16, 202423.3023.5022.9423.3523.3511,200
Oct 15, 202423.6023.7923.2023.4023.408,933
Oct 14, 202424.0024.0023.4523.6023.6027,304
Oct 11, 202423.8023.9423.5123.9323.936,029
Oct 10, 202424.2424.2423.5623.8823.887,291
Oct 9, 202424.1124.1123.5723.8423.8417,994
Oct 8, 202423.9924.0923.1423.6423.6494,845
Oct 7, 202424.2124.2123.2623.6223.6272,023
Oct 4, 202424.0024.1023.4123.7423.7414,042
Oct 3, 202423.1123.9823.1123.6723.6745,080
Oct 1, 202424.0024.0023.4123.5923.5939,507
Sep 30, 202423.9723.9923.5223.5423.5414,447
Sep 27, 202424.2224.2223.8524.0024.0017,539
Sep 26, 202424.1924.4823.9924.2224.2217,289
Sep 25, 202424.3625.0024.3624.4824.4821,256
Sep 24, 202425.2525.4024.6624.8624.8618,519
Sep 23, 202425.0025.3424.5025.1725.1726,714
Sep 20, 202424.3525.1524.2124.9324.9344,519
Sep 19, 202425.2525.6024.6624.6624.6633,637
Sep 18, 202425.7825.8124.8625.1725.1732,216
Sep 17, 202424.5125.5024.5025.3125.3168,930
Sep 16, 202425.0125.5025.0025.0025.0044,379
Sep 13, 202425.5225.9525.5225.5225.5245,788
Sep 12, 202426.0526.5926.0526.0526.059,612
Sep 11, 202426.5927.2526.5926.5926.5994,769
Sep 10, 202427.1427.1427.1427.1427.1421,048
Sep 9, 202428.7428.7427.6127.7027.7081,929
Sep 6, 202428.2528.3227.2128.1828.18197,230
Sep 5, 202427.7827.7827.5527.7727.7778,799
Sep 4, 202427.2427.2426.1727.2427.24115,625
Sep 3, 202426.7126.7126.7126.7126.71108,978
Sep 2, 202426.1926.1926.1926.1926.1950,305
Aug 30, 202425.6825.6825.5125.6825.6883,398
Aug 29, 202425.1825.1825.0025.1825.1859,579
Aug 28, 202424.2124.6923.7224.6924.69117,871
Aug 27, 202424.2124.2124.2124.2124.2149,026
Aug 26, 202424.7124.7124.7124.7124.71179,110
Aug 23, 202424.2324.2324.2324.2324.2319,624
Aug 22, 202423.7623.7623.7623.7623.7625,151
Aug 21, 202423.2823.3022.8523.3023.3041,692
Aug 20, 202422.8322.8522.0122.8522.8572,610
Aug 19, 202421.7122.4921.7122.4122.4113,488
Aug 16, 202422.7922.7922.0522.0922.0925,166
Aug 14, 202422.9022.9022.5122.5122.5125,027
Aug 13, 202422.9922.9922.7122.9722.9741,532
Aug 12, 202421.6622.5421.6622.5422.5428,501
Aug 9, 202422.3222.7021.8722.1022.1025,478
Aug 8, 202422.8422.8422.2122.3222.3218,392
Aug 7, 202423.1423.1422.4022.5622.5626,901
Aug 6, 202422.4423.0022.0922.7422.7444,482
Aug 5, 202422.8023.1022.3422.5522.5534,379
Aug 2, 202423.5023.5022.6122.8022.8046,699
Aug 1, 202423.0023.0822.1823.0823.0859,901
Jul 31, 202422.6322.6322.0022.6322.6359,072
Jul 30, 202422.1822.1922.0022.1922.1998,600
Jul 29, 202421.7621.7721.0521.7621.7669,843
Jul 26, 202421.2021.3520.9421.3521.35109,756
Jul 25, 202421.1221.1220.7320.9420.9413,870
Jul 24, 202420.7020.7420.3320.7320.7326,165
Jul 23, 202420.0620.6820.0620.3420.3425,446
Jul 22, 202420.7820.7820.1220.3420.348,509
Jul 19, 202420.9920.9920.3020.4820.4816,857
Jul 18, 202421.2921.2920.6620.7020.7030,453
Jul 16, 202420.5521.2920.5021.0221.0248,055
Jul 15, 202421.1421.1420.3520.8920.8926,358
Jul 12, 202420.7520.9520.3520.7520.7515,846
Jul 11, 202421.0521.0520.2220.7520.7535,915
Jul 10, 202420.6621.4820.6420.6420.6448,711
Jul 9, 202421.1021.1020.3221.0721.0737,661
Jul 8, 202421.0021.3020.6120.6920.6933,611
Jul 5, 202421.3421.3520.5521.0221.0238,143
Jul 4, 202421.3921.3920.6620.9620.9614,874
Jul 3, 202421.7121.7120.8921.0121.0147,182
Jul 2, 202421.4921.4920.7121.3221.3225,192
Jul 1, 202421.0521.0720.7021.0721.0722,681
Jun 28, 202420.7020.9920.3420.6620.6615,059
Jun 27, 202421.2521.3220.6920.7420.7436,190
Jun 26, 202421.4021.4020.5921.1221.1215,461
Jun 25, 202421.4121.4120.8021.0221.0220,908
Jun 24, 202420.8721.2820.8721.0021.0017,519
Jun 21, 202421.2721.6920.8420.8720.8757,674
Jun 20, 202421.0021.4420.7021.2721.2720,128
Jun 19, 202421.0121.4920.9621.0321.0324,602
Jun 18, 202422.2122.2121.3521.3921.3924,508
Jun 14, 202422.2522.2521.6121.7921.7917,194
Jun 13, 202421.6922.1221.3121.8421.8430,115
Jun 12, 202421.7121.7220.8821.6921.6919,168
Jun 11, 202420.9021.3120.7721.3021.3023,933
Jun 10, 202420.9120.9120.4520.9020.9039,567
Jun 7, 202419.8020.5019.7520.5020.509,294
Jun 6, 202419.7520.2519.7020.1020.1039,231
Jun 5, 202420.1020.1020.1020.1020.108,338
Jun 4, 202420.9021.2020.5020.5020.5012,569
Jun 3, 202421.6021.6020.9020.9020.9053,030
May 31, 202421.2021.3020.5021.3021.3067,640
May 30, 202420.7521.3520.7020.9020.9013,541
May 29, 202421.1021.4521.1021.1021.1020,394
May 28, 202421.4521.8521.4021.5021.5026,577
May 27, 202421.4022.1021.4021.4521.4514,045
May 24, 202422.3522.3521.6021.8021.8021,450
May 23, 202422.3522.3521.6522.0022.0027,346
May 22, 202421.3522.0521.3522.0022.0041,762
May 21, 202422.0522.4521.6021.6521.6527,199
May 17, 202422.1522.5021.7022.1022.1014,990
May 16, 202422.2022.3521.6022.1522.1517,180
May 15, 202421.8522.2021.5521.9521.9522,746
May 14, 202421.5521.9021.3521.8021.8010,658
May 13, 202421.5522.1521.5021.5021.5025,389
May 10, 202422.0022.0021.3521.9021.906,745
May 9, 202422.4022.4021.6021.6021.6027,106
May 8, 202422.0522.4021.8022.0022.0013,854
May 7, 202422.5022.5022.0522.0522.0537,630
May 6, 202422.7023.1522.2522.5022.5075,912
May 3, 202422.8023.2022.3022.7022.7038,666
May 2, 202423.2023.5022.7522.7522.7532,039
Apr 30, 202423.2023.6523.1023.2023.2021,734
Apr 29, 202422.7523.2022.3023.2023.2028,243
Apr 26, 202422.8523.0022.4022.7522.7535,747
Apr 25, 202423.7523.7522.8522.8522.8547,603
Apr 24, 202423.3023.3022.8523.3023.3047,471
Apr 23, 202422.8522.8522.0522.8522.8573,703
Apr 22, 202422.2022.6021.7522.4522.4589,646
Apr 19, 202422.5022.5022.2022.2022.2011,000
Apr 18, 202421.8522.7021.8522.6522.65105,459
Apr 16, 202422.3022.8522.3022.3022.3072,962
Apr 15, 202422.7522.7522.7522.7522.7521,803
Apr 12, 202424.1024.1023.2023.2023.20109,303
Apr 10, 202423.6523.6523.6523.6523.6510,122
Apr 9, 202423.2023.2023.2023.2023.203,147
Apr 8, 202422.7522.7522.7522.7522.757,377
Apr 5, 202422.3522.3522.3522.3522.354,958
Apr 4, 202421.9521.9521.9521.9521.954,941
Apr 3, 202420.7521.5520.7521.5521.55212,356
Apr 2, 202421.1521.1521.1521.1521.1522,313
Apr 1, 202421.5521.5521.5521.5521.5511,899
Mar 28, 202421.9521.9521.9521.9521.958,077
Mar 27, 202422.4022.4022.4022.4022.405,564
Mar 26, 202422.8023.7022.8022.8522.85403,542
Mar 22, 202423.2523.2523.2523.2523.256,037
Mar 21, 202423.7023.7023.7023.7023.703,779
Mar 20, 202424.1524.1524.1524.1524.151,937
Mar 19, 202424.6524.6524.6524.6524.652,821
Mar 18, 202425.1525.1525.1525.1525.152,724
Mar 15, 202425.6525.6525.6525.6525.6579,744
Mar 14, 202426.1526.1526.1526.1526.154,445
Mar 13, 202426.6526.6526.6526.6526.652,686
Mar 12, 202427.2027.2027.2027.2027.202,899
Mar 11, 202427.7527.7527.7527.7527.756,290
Mar 7, 202428.3028.3028.3028.3028.3036,147
Mar 6, 202429.9529.9528.8528.8528.85273,528
Mar 5, 202429.2529.4029.2529.4029.4015,034
Mar 4, 202428.8528.8528.8528.8528.8511,452
Mar 1, 202427.7527.7527.7527.7527.757,841
Feb 29, 202427.2527.2527.2527.2527.2555,836
Feb 28, 202426.7526.7526.7526.7526.759,760
Feb 27, 202426.2526.2526.2526.2526.2518,546
Feb 26, 202425.7525.7525.7525.7525.7510,573
Feb 23, 202425.2525.2525.2525.2525.258,935
Feb 22, 202424.8024.8024.8024.8024.8018,812
Feb 21, 202424.3524.3524.3524.3524.3513,473
Feb 20, 202423.9023.9023.9023.9023.9010,545
Feb 19, 202423.4523.4523.4523.4523.456,994
Feb 16, 202423.0023.0023.0023.0023.0011,755
Feb 15, 202422.5522.5522.5522.5522.5515,324
Feb 14, 202421.9522.1521.3522.1522.15249,942
Feb 13, 202421.7521.7521.7521.7521.75117,232
Feb 12, 202421.3521.3521.3521.3521.359,841
Feb 9, 202420.9520.9520.1520.9520.95205,555
Feb 8, 202420.5520.5520.5520.5520.5515,821
Feb 7, 202420.1520.1520.1520.1520.157,874
Feb 6, 202419.8019.8019.8019.8019.8028,015
Feb 5, 202419.4519.4519.4519.4519.456,174
Feb 2, 202419.1019.1019.1019.1019.1073,036
Feb 1, 202418.7518.7518.7518.7518.758,630
Jan 31, 202418.4018.4018.4018.4018.404,506
Jan 30, 202418.0518.0518.0518.0518.0514,374
Jan 29, 202417.7017.7017.7017.7017.7023,575
Jan 25, 202417.4017.4017.4017.4017.404,739
Jan 24, 202417.1017.1017.1017.1017.107,806
Jan 23, 202416.8016.8016.8016.8016.8010,180
Jan 19, 202416.2016.2016.2016.2016.206,998
Jan 18, 202415.9015.9015.9015.9015.903,340
Jan 17, 202415.0015.6015.0015.6015.60234,274

Related Tickers

SUMEETINDS.NS Sumeet Industries Limited
97.80
+1,900.00%
 
SUDTIND-B.BO Suditi Industries Limited
42.91
+2.00%
 
SELMC.NS SEL Manufacturing Company Limited
38.50
-3.44%
 
DONEAR.NS Donear Industries Limited
150.51
-2.01%
 
SIYSIL.NS Siyaram Silk Mills Limited
991.15
+1.55%