Price Data Selection & Download
Raghunath Tobacco Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2797 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RAGHUTOB fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹29.60
December 11, 2024
BSE Exchange
Share Price All Time Low
₹1.66
December 28, 2011
BSE Exchange
Highest Volume Trading Day
390,450
January 30, 2024 • ₹22.96
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RAGHUTOB daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹14.00 | ₹14.98 | ₹13.74 | ₹14.84 | 918 |
| 2026-05-20 | ₹14.20 | ₹14.93 | ₹13.50 | ₹14.02 | 5,373 |
| 2026-05-19 | ₹14.10 | ₹14.75 | ₹13.13 | ₹14.69 | 944 |
| 2026-05-18 | ₹14.22 | ₹14.48 | ₹13.52 | ₹14.10 | 899 |
| 2026-05-15 | ₹14.32 | ₹14.36 | ₹13.44 | ₹13.94 | 2,209 |
| 2026-05-14 | ₹14.15 | ₹14.80 | ₹14.00 | ₹14.32 | 1,229 |
| 2026-05-13 | ₹14.26 | ₹14.50 | ₹14.01 | ₹14.44 | 113 |
| 2026-05-12 | ₹14.35 | ₹15.29 | ₹14.00 | ₹14.26 | 6,308 |
| 2026-05-11 | ₹14.93 | ₹14.93 | ₹14.45 | ₹14.50 | 1,513 |
| 2026-05-08 | ₹14.90 | ₹14.90 | ₹14.36 | ₹14.86 | 394 |
| 2026-05-07 | ₹14.83 | ₹15.00 | ₹14.38 | ₹14.90 | 1,000 |
| 2026-05-06 | ₹14.48 | ₹15.37 | ₹14.35 | ₹14.82 | 148 |
| 2026-05-05 | ₹14.85 | ₹14.86 | ₹14.34 | ₹14.42 | 2,024 |
| 2026-05-04 | ₹14.10 | ₹15.50 | ₹14.10 | ₹14.85 | 1,272 |
| 2026-04-30 | ₹14.80 | ₹15.59 | ₹14.01 | ₹15.11 | 487 |
| 2026-04-29 | ₹14.75 | ₹15.75 | ₹14.41 | ₹14.80 | 1,729 |
| 2026-04-28 | ₹14.85 | ₹15.60 | ₹14.43 | ₹14.75 | 1,772 |
| 2026-04-27 | ₹14.50 | ₹15.00 | ₹14.29 | ₹14.90 | 1,024 |
| 2026-04-24 | ₹15.53 | ₹15.60 | ₹14.10 | ₹14.29 | 660 |
| 2026-04-23 | ₹15.30 | ₹15.68 | ₹14.45 | ₹15.60 | 449 |
| 2026-04-22 | ₹14.86 | ₹15.40 | ₹14.86 | ₹15.40 | 681 |
| 2026-04-21 | ₹15.40 | ₹15.40 | ₹14.80 | ₹14.86 | 122 |
| 2026-04-20 | ₹15.99 | ₹15.99 | ₹14.15 | ₹15.40 | 1,291 |
| 2026-04-17 | ₹15.12 | ₹15.35 | ₹14.51 | ₹14.83 | 4,307 |
| 2026-04-16 | ₹15.00 | ₹15.24 | ₹14.25 | ₹15.12 | 776 |
| 2026-04-15 | ₹14.50 | ₹15.20 | ₹14.00 | ₹14.74 | 821 |
| 2026-04-13 | ₹14.41 | ₹14.88 | ₹13.82 | ₹14.50 | 2,140 |
| 2026-04-10 | ₹14.48 | ₹14.48 | ₹13.86 | ₹14.34 | 999 |
| 2026-04-09 | ₹14.88 | ₹15.00 | ₹13.60 | ₹13.85 | 3,002 |
| 2026-04-08 | ₹14.50 | ₹14.90 | ₹14.01 | ₹14.81 | 1,129 |
| 2026-04-07 | ₹14.40 | ₹14.40 | ₹13.40 | ₹14.10 | 1,837 |
| 2026-04-06 | ₹14.58 | ₹14.89 | ₹13.50 | ₹14.32 | 3,775 |
| 2026-04-02 | ₹14.25 | ₹14.55 | ₹14.23 | ₹14.23 | 128 |
| 2026-04-01 | ₹13.72 | ₹14.40 | ₹13.71 | ₹14.40 | 293 |
| 2026-03-30 | ₹14.81 | ₹14.81 | ₹13.65 | ₹13.68 | 897 |
| 2026-03-27 | ₹14.60 | ₹14.70 | ₹13.52 | ₹14.55 | 4,496 |
| 2026-03-25 | ₹14.15 | ₹14.99 | ₹13.20 | ₹14.39 | 1,710 |
| 2026-03-24 | ₹13.51 | ₹14.60 | ₹13.17 | ₹14.11 | 13,185 |
| 2026-03-23 | ₹14.20 | ₹14.45 | ₹13.52 | ₹13.73 | 3,951 |
| 2026-03-20 | ₹13.80 | ₹14.60 | ₹13.80 | ₹14.48 | 1,175 |
| 2026-03-19 | ₹13.60 | ₹14.98 | ₹13.60 | ₹13.88 | 6,579 |
| 2026-03-18 | ₹15.00 | ₹15.00 | ₹14.17 | ₹14.34 | 6,608 |
| 2026-03-17 | ₹14.31 | ₹14.99 | ₹14.03 | ₹14.89 | 773 |
| 2026-03-16 | ₹14.43 | ₹15.49 | ₹14.00 | ₹14.98 | 8,746 |
| 2026-03-13 | ₹13.98 | ₹14.72 | ₹13.35 | ₹14.08 | 1,441 |
| 2026-03-12 | ₹14.80 | ₹14.85 | ₹13.33 | ₹13.71 | 1,728 |
| 2026-03-11 | ₹14.70 | ₹14.97 | ₹14.00 | ₹14.93 | 407 |
| 2026-03-10 | ₹14.50 | ₹14.75 | ₹13.05 | ₹14.00 | 2,756 |
| 2026-03-09 | ₹14.00 | ₹14.70 | ₹13.01 | ₹13.45 | 2,895 |
| 2026-03-06 | ₹14.85 | ₹14.85 | ₹14.02 | ₹14.29 | 1,646 |
| 2026-03-05 | ₹13.65 | ₹14.85 | ₹13.35 | ₹14.62 | 336 |
| 2026-03-04 | ₹14.15 | ₹14.69 | ₹13.20 | ₹13.65 | 19,403 |
| 2026-03-02 | ₹13.55 | ₹15.10 | ₹13.55 | ₹14.19 | 2,587 |
| 2026-02-27 | ₹14.99 | ₹15.99 | ₹14.00 | ₹14.14 | 6,585 |
| 2026-02-26 | ₹14.53 | ₹16.00 | ₹14.53 | ₹15.41 | 3,561 |
| 2026-02-25 | ₹14.25 | ₹15.50 | ₹14.25 | ₹14.32 | 2,472 |
| 2026-02-24 | ₹14.70 | ₹14.70 | ₹14.20 | ₹14.50 | 558 |
| 2026-02-23 | ₹14.96 | ₹15.00 | ₹14.05 | ₹14.89 | 1,307 |
| 2026-02-20 | ₹14.79 | ₹15.00 | ₹14.51 | ₹14.96 | 524 |
| 2026-02-19 | ₹15.30 | ₹15.75 | ₹14.32 | ₹14.73 | 2,272 |
| 2026-02-18 | ₹15.70 | ₹15.70 | ₹14.86 | ₹15.22 | 48 |
| 2026-02-17 | ₹14.99 | ₹15.49 | ₹14.93 | ₹15.38 | 4,306 |
| 2026-02-16 | ₹15.29 | ₹15.29 | ₹14.00 | ₹14.79 | 3,299 |
| 2026-02-13 | ₹15.71 | ₹15.71 | ₹14.86 | ₹14.99 | 3,968 |
| 2026-02-12 | ₹15.49 | ₹16.00 | ₹15.08 | ₹15.71 | 1,166 |
| 2026-02-11 | ₹15.70 | ₹16.50 | ₹15.05 | ₹15.49 | 3,994 |
| 2026-02-10 | ₹15.18 | ₹15.60 | ₹15.11 | ₹15.60 | 1,144 |
| 2026-02-09 | ₹16.00 | ₹16.00 | ₹15.01 | ₹15.17 | 1,014 |
| 2026-02-06 | ₹16.00 | ₹16.00 | ₹15.10 | ₹15.99 | 203 |
| 2026-02-05 | ₹15.05 | ₹15.97 | ₹15.05 | ₹15.95 | 56 |
| 2026-02-04 | ₹15.51 | ₹15.99 | ₹15.04 | ₹15.62 | 835 |
| 2026-02-03 | ₹15.86 | ₹16.89 | ₹14.22 | ₹15.50 | 1,704 |
| 2026-02-02 | ₹16.20 | ₹16.20 | ₹15.00 | ₹15.55 | 604 |
| 2026-02-01 | ₹15.31 | ₹16.31 | ₹15.30 | ₹16.23 | 3,189 |
| 2026-01-30 | ₹16.50 | ₹16.50 | ₹14.50 | ₹15.30 | 3,061 |
| 2026-01-29 | ₹16.18 | ₹16.65 | ₹15.68 | ₹16.00 | 744 |
| 2026-01-28 | ₹14.03 | ₹16.69 | ₹14.00 | ₹16.04 | 4,254 |
| 2026-01-27 | ₹15.02 | ₹15.50 | ₹14.18 | ₹14.55 | 2,294 |
| 2026-01-23 | ₹15.15 | ₹15.15 | ₹14.60 | ₹14.93 | 1,219 |
| 2026-01-22 | ₹14.93 | ₹15.30 | ₹14.50 | ₹14.79 | 1,481 |
| 2026-01-21 | ₹15.69 | ₹15.69 | ₹14.80 | ₹14.93 | 6,368 |
| 2026-01-20 | ₹15.20 | ₹16.70 | ₹14.73 | ₹16.16 | 908 |
| 2026-01-19 | ₹15.73 | ₹15.99 | ₹15.06 | ₹15.24 | 1,681 |
| 2026-01-16 | ₹15.01 | ₹15.90 | ₹14.50 | ₹15.73 | 730 |
| 2026-01-14 | ₹15.50 | ₹15.50 | ₹15.15 | ₹15.41 | 1,058 |
| 2026-01-13 | ₹15.51 | ₹15.97 | ₹14.61 | ₹15.49 | 659 |
| 2026-01-12 | ₹16.90 | ₹16.90 | ₹15.00 | ₹15.51 | 613 |
| 2026-01-09 | ₹15.47 | ₹16.59 | ₹15.20 | ₹15.41 | 438 |
| 2026-01-08 | ₹15.35 | ₹15.80 | ₹15.07 | ₹15.47 | 579 |
| 2026-01-07 | ₹15.40 | ₹15.80 | ₹15.30 | ₹15.50 | 2,342 |
| 2026-01-06 | ₹15.50 | ₹16.75 | ₹15.27 | ₹15.40 | 8,387 |
| 2026-01-05 | ₹16.00 | ₹16.40 | ₹15.52 | ₹15.80 | 4,908 |
| 2026-01-02 | ₹16.83 | ₹17.00 | ₹15.85 | ₹16.27 | 8,373 |
| 2026-01-01 | ₹16.18 | ₹16.99 | ₹16.18 | ₹16.50 | 141 |
Raghunath Tobacco Share Price Performance Analysis (Jan 2008 - May 2026)
RAGHUTOB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.06%
₹16.50 → ₹14.84
Year to Date
Price Volatility
4.53%
Low Volatility
Year to Date
Average Daily Volume
2,406
Year to Date Average
BSE Exchange
Raghunath Tobacco Share Price History – Frequently Asked Questions
Common questions about RAGHUTOB historical data and records. For live price, key ratios and fundamentals, see RAGHUTOB stock price BSE.
What is the all-time high share price of Raghunath Tobacco (RAGHUTOB)?
The all-time high share price of Raghunath Tobacco was ₹29.6 recorded on December 11, 2024 on the BSE exchange.
What is the all-time low share price of Raghunath Tobacco (RAGHUTOB)?
The all-time low share price of Raghunath Tobacco was ₹1.66 recorded on December 28, 2011 on the BSE exchange.
How can I download RAGHUTOB historical share price data?
You can download Raghunath Tobacco historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAGHUTOB shares?
The highest trading volume day for Raghunath Tobacco was 390,450 shares traded on January 30, 2024 on the BSE exchange, with share price at ₹22.96.