RAJRATAN.NSRAJRATAN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $490.00 | $532.00 | $489.70 | $526.10 | 980,737 |
| 1/12/2026 | $464.80 | $490.55 | $442.60 | $483.30 | 368,152 |
| 1/9/2026 | $516.00 | $516.00 | $454.00 | $462.75 | 534,108 |
| 1/8/2026 | $523.35 | $540.00 | $498.05 | $513.90 | 881,496 |
| 1/7/2026 | $492.00 | $522.00 | $487.60 | $519.55 | 935,120 |
| 1/6/2026 | $492.00 | $494.45 | $482.60 | $487.60 | 138,056 |
| 1/5/2026 | $468.65 | $494.50 | $466.20 | $489.80 | 472,879 |
| 1/2/2026 | $462.75 | $470.95 | $459.85 | $463.90 | 64,664 |
| 1/1/2026 | $463.00 | $474.50 | $458.35 | $461.15 | 57,334 |
| 12/31/2025 | $443.00 | $468.00 | $443.00 | $465.75 | 117,474 |
| 12/30/2025 | $448.00 | $459.85 | $439.50 | $442.55 | 87,162 |
| 12/29/2025 | $460.95 | $460.95 | $435.40 | $447.25 | 127,326 |
| 12/26/2025 | $472.00 | $475.00 | $458.45 | $460.95 | 57,979 |
| 12/24/2025 | $472.00 | $475.95 | $468.75 | $472.05 | 70,829 |
| 12/23/2025 | $472.90 | $485.00 | $468.65 | $474.20 | 171,456 |
| 12/22/2025 | $450.00 | $478.90 | $450.00 | $467.85 | 145,518 |
| 12/19/2025 | $448.00 | $469.20 | $448.00 | $452.00 | 119,645 |
| 12/18/2025 | $444.30 | $452.10 | $430.20 | $448.65 | 91,636 |
| 12/17/2025 | $460.95 | $462.65 | $440.35 | $445.25 | 96,577 |
| 12/16/2025 | $463.25 | $466.55 | $458.35 | $462.70 | 75,009 |
| 12/15/2025 | $450.00 | $473.25 | $445.15 | $466.15 | 230,327 |
| 12/12/2025 | $437.85 | $456.20 | $437.85 | $445.30 | 82,542 |
| 12/11/2025 | $442.50 | $447.20 | $433.00 | $439.85 | 60,444 |
| 12/10/2025 | $437.50 | $452.20 | $432.00 | $433.90 | 61,532 |
| 12/9/2025 | $424.00 | $454.90 | $420.95 | $441.90 | 144,490 |
| 12/8/2025 | $442.00 | $442.95 | $418.30 | $425.30 | 117,050 |
| 12/5/2025 | $447.60 | $461.00 | $440.25 | $446.90 | 130,860 |
| 12/4/2025 | $432.90 | $459.00 | $430.00 | $447.60 | 174,399 |
| 12/3/2025 | $436.35 | $439.75 | $430.00 | $437.60 | 46,513 |
| 12/2/2025 | $438.85 | $443.60 | $432.05 | $436.35 | 68,899 |
| 12/1/2025 | $433.00 | $442.00 | $426.50 | $438.95 | 90,185 |
| 11/28/2025 | $435.95 | $443.75 | $429.05 | $433.95 | 87,746 |
| 11/27/2025 | $431.95 | $445.00 | $430.00 | $432.30 | 131,005 |
| 11/26/2025 | $447.85 | $447.85 | $425.10 | $430.25 | 89,050 |
| 11/25/2025 | $420.85 | $446.40 | $420.65 | $440.85 | 202,419 |
| 11/24/2025 | $437.00 | $437.50 | $421.00 | $422.70 | 137,204 |
| 11/21/2025 | $448.10 | $448.10 | $426.35 | $437.50 | 178,497 |
| 11/19/2025 | $478.45 | $478.45 | $445.80 | $449.00 | 353,952 |
| 11/18/2025 | $489.55 | $489.55 | $477.15 | $478.90 | 73,945 |
| 11/17/2025 | $477.90 | $497.00 | $477.85 | $490.40 | 278,531 |
| 11/14/2025 | $482.60 | $484.85 | $471.25 | $473.25 | 122,893 |
| 11/13/2025 | $468.80 | $498.00 | $466.45 | $488.05 | 581,135 |
| 11/12/2025 | $477.95 | $480.00 | $454.25 | $464.75 | 173,269 |
| 11/11/2025 | $477.50 | $483.65 | $463.00 | $478.45 | 213,079 |
| 11/10/2025 | $485.00 | $491.95 | $452.25 | $477.50 | 448,268 |
| 11/7/2025 | $452.90 | $480.95 | $443.00 | $479.05 | 904,307 |
| 11/6/2025 | $449.70 | $461.95 | $438.65 | $452.35 | 448,060 |
| 11/4/2025 | $448.00 | $456.60 | $441.05 | $446.80 | 500,292 |
| 11/3/2025 | $432.35 | $484.90 | $425.05 | $448.90 | 3.81M |
| 10/31/2025 | $414.70 | $447.00 | $408.35 | $431.55 | 2.53M |
| 10/30/2025 | $399.00 | $409.90 | $375.00 | $404.05 | 798,671 |
| 10/29/2025 | $387.00 | $404.85 | $387.00 | $400.00 | 351,990 |
| 10/28/2025 | $386.15 | $396.00 | $383.40 | $387.35 | 223,061 |
| 10/27/2025 | $396.75 | $403.60 | $380.95 | $383.10 | 251,878 |
| 10/24/2025 | $395.15 | $403.55 | $388.20 | $396.75 | 311,525 |
| 10/23/2025 | $410.00 | $419.00 | $391.20 | $396.70 | 855,981 |
| 10/21/2025 | $381.00 | $422.00 | $375.25 | $413.70 | 1.84M |
| 10/20/2025 | $330.00 | $390.50 | $327.10 | $381.75 | 4.50M |
| 10/17/2025 | $322.00 | $337.45 | $315.65 | $325.45 | 125,205 |
| 10/16/2025 | $313.95 | $325.20 | $313.90 | $320.50 | 93,502 |
| 10/15/2025 | $315.00 | $323.75 | $308.35 | $312.10 | 47,557 |