Price Data Selection & Download
Raghuvir Synthetics Share Price All Time Records & Statistics (Dec 2009 - Jul 2026)
2981 daily OHLCV records on BSE from Dec. 2009 to July 2026.
Share Price All Time High
₹1026.50
December 27, 2021
BSE Exchange
Share Price All Time Low
₹1.10
April 29, 2013
BSE Exchange
Highest Volume Trading Day
1,392,630
October 08, 2010 • ₹5.60
BSE Exchange
Share Price History Data (Dec 2009 - Jul 2026)
RAGHUSYN daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹98.65 | ₹101.00 | ₹97.20 | ₹97.50 | 6,940 |
| 2026-07-22 | ₹104.75 | ₹104.75 | ₹102.00 | ₹102.05 | 3,317 |
| 2026-07-21 | ₹98.10 | ₹102.20 | ₹98.10 | ₹102.05 | 4,303 |
| 2026-07-20 | ₹101.95 | ₹101.95 | ₹100.00 | ₹100.00 | 801 |
| 2026-07-17 | ₹97.30 | ₹102.10 | ₹95.00 | ₹100.05 | 2,738 |
| 2026-07-16 | ₹100.00 | ₹102.30 | ₹100.00 | ₹100.00 | 4,477 |
| 2026-07-15 | ₹100.00 | ₹100.00 | ₹99.15 | ₹99.15 | 287 |
| 2026-07-14 | ₹100.00 | ₹102.00 | ₹100.00 | ₹100.00 | 1,145 |
| 2026-07-13 | ₹100.05 | ₹100.05 | ₹99.00 | ₹99.15 | 5,044 |
| 2026-07-10 | ₹98.95 | ₹99.00 | ₹98.30 | ₹98.75 | 1,076 |
| 2026-07-09 | ₹98.45 | ₹103.20 | ₹98.00 | ₹98.70 | 5,439 |
| 2026-07-08 | ₹99.85 | ₹101.00 | ₹97.00 | ₹98.00 | 2,016 |
| 2026-07-07 | ₹99.35 | ₹105.00 | ₹99.00 | ₹100.00 | 5,195 |
| 2026-07-06 | ₹100.00 | ₹108.30 | ₹99.10 | ₹100.60 | 5,694 |
| 2026-07-03 | ₹103.20 | ₹103.20 | ₹98.35 | ₹99.00 | 6,424 |
| 2026-07-02 | ₹99.55 | ₹101.80 | ₹99.00 | ₹99.95 | 6,549 |
| 2026-07-01 | ₹101.50 | ₹101.50 | ₹99.10 | ₹99.85 | 6,037 |
| 2026-06-30 | ₹98.15 | ₹102.00 | ₹98.15 | ₹101.50 | 5,570 |
| 2026-06-29 | ₹99.95 | ₹101.00 | ₹98.10 | ₹99.60 | 5,556 |
| 2026-06-25 | ₹97.00 | ₹104.80 | ₹97.00 | ₹100.50 | 6,157 |
| 2026-06-24 | ₹99.00 | ₹99.90 | ₹98.00 | ₹99.90 | 698 |
| 2026-06-23 | ₹97.90 | ₹99.95 | ₹97.90 | ₹99.40 | 793 |
| 2026-06-22 | ₹99.95 | ₹100.00 | ₹97.80 | ₹98.75 | 915 |
| 2026-06-19 | ₹99.90 | ₹100.00 | ₹97.15 | ₹99.95 | 1,401 |
| 2026-06-18 | ₹98.05 | ₹100.00 | ₹98.05 | ₹99.95 | 287 |
| 2026-06-17 | ₹100.00 | ₹100.85 | ₹97.00 | ₹98.10 | 1,100 |
| 2026-06-16 | ₹101.00 | ₹101.00 | ₹98.40 | ₹100.00 | 759 |
| 2026-06-15 | ₹99.85 | ₹105.50 | ₹98.30 | ₹102.40 | 4,901 |
| 2026-06-12 | ₹99.50 | ₹100.00 | ₹98.30 | ₹99.85 | 3,405 |
| 2026-06-11 | ₹101.00 | ₹102.00 | ₹98.45 | ₹98.90 | 5,262 |
| 2026-06-10 | ₹99.65 | ₹101.95 | ₹99.60 | ₹101.00 | 4,004 |
| 2026-06-09 | ₹102.00 | ₹104.10 | ₹98.70 | ₹102.00 | 4,731 |
| 2026-06-08 | ₹99.10 | ₹102.05 | ₹99.00 | ₹102.00 | 4,206 |
| 2026-06-05 | ₹100.15 | ₹102.00 | ₹100.15 | ₹100.25 | 1,958 |
| 2026-06-04 | ₹103.00 | ₹103.05 | ₹103.00 | ₹103.00 | 5,585 |
| 2026-06-03 | ₹98.75 | ₹104.75 | ₹98.75 | ₹103.00 | 9,233 |
| 2026-06-02 | ₹103.00 | ₹103.00 | ₹98.50 | ₹102.50 | 3,321 |
| 2026-06-01 | ₹102.35 | ₹102.35 | ₹99.20 | ₹101.00 | 2,406 |
| 2026-05-29 | ₹95.00 | ₹102.60 | ₹95.00 | ₹101.45 | 11,316 |
| 2026-05-27 | ₹102.05 | ₹105.70 | ₹100.15 | ₹103.50 | 1,225 |
| 2026-05-26 | ₹105.80 | ₹105.80 | ₹100.20 | ₹102.05 | 2,802 |
| 2026-05-25 | ₹106.80 | ₹106.80 | ₹101.25 | ₹102.00 | 407 |
| 2026-05-22 | ₹100.35 | ₹103.50 | ₹99.90 | ₹103.05 | 3,991 |
| 2026-05-21 | ₹103.90 | ₹103.90 | ₹99.25 | ₹100.25 | 203 |
| 2026-05-20 | ₹95.20 | ₹102.05 | ₹95.20 | ₹102.00 | 2,711 |
| 2026-05-19 | ₹101.45 | ₹103.70 | ₹99.90 | ₹101.00 | 606 |
| 2026-05-18 | ₹101.40 | ₹101.45 | ₹101.40 | ₹101.45 | 2 |
| 2026-05-15 | ₹101.00 | ₹103.30 | ₹100.00 | ₹100.05 | 1,385 |
| 2026-05-14 | ₹101.55 | ₹105.80 | ₹99.00 | ₹100.35 | 2,553 |
| 2026-05-13 | ₹104.25 | ₹106.00 | ₹104.00 | ₹104.05 | 325 |
| 2026-05-12 | ₹107.50 | ₹107.50 | ₹103.00 | ₹104.25 | 1,561 |
| 2026-05-11 | ₹103.05 | ₹107.95 | ₹103.00 | ₹103.05 | 766 |
| 2026-05-08 | ₹103.80 | ₹103.80 | ₹103.00 | ₹103.05 | 1,247 |
| 2026-05-07 | ₹103.00 | ₹104.40 | ₹102.00 | ₹102.50 | 2,212 |
| 2026-05-06 | ₹103.45 | ₹103.45 | ₹102.00 | ₹102.05 | 457 |
| 2026-05-05 | ₹101.00 | ₹104.10 | ₹101.00 | ₹102.85 | 66 |
| 2026-05-04 | ₹100.60 | ₹103.35 | ₹100.60 | ₹102.55 | 9,403 |
| 2026-04-30 | ₹103.40 | ₹103.55 | ₹100.15 | ₹101.08 | 2,748 |
| 2026-04-29 | ₹102.50 | ₹102.50 | ₹101.10 | ₹101.24 | 320 |
| 2026-04-28 | ₹102.76 | ₹102.76 | ₹101.00 | ₹102.50 | 510 |
| 2026-04-27 | ₹101.00 | ₹101.02 | ₹101.00 | ₹101.00 | 2,661 |
| 2026-04-24 | ₹101.00 | ₹102.15 | ₹101.00 | ₹101.00 | 195 |
| 2026-04-23 | ₹100.00 | ₹102.79 | ₹100.00 | ₹101.00 | 577 |
| 2026-04-22 | ₹99.59 | ₹100.94 | ₹98.40 | ₹100.08 | 6,419 |
| 2026-04-21 | ₹98.45 | ₹100.10 | ₹97.50 | ₹99.88 | 7,047 |
| 2026-04-20 | ₹102.59 | ₹102.80 | ₹97.99 | ₹99.39 | 8,101 |
| 2026-04-17 | ₹100.00 | ₹101.00 | ₹99.00 | ₹100.24 | 6,276 |
| 2026-04-16 | ₹100.99 | ₹101.10 | ₹99.01 | ₹100.93 | 2,977 |
| 2026-04-15 | ₹102.90 | ₹102.90 | ₹98.50 | ₹98.97 | 5,696 |
| 2026-04-13 | ₹101.80 | ₹101.80 | ₹97.20 | ₹99.73 | 9,186 |
| 2026-04-10 | ₹101.10 | ₹102.99 | ₹100.22 | ₹101.04 | 10,443 |
| 2026-04-09 | ₹108.70 | ₹108.70 | ₹100.00 | ₹101.05 | 9,946 |
| 2026-04-08 | ₹108.95 | ₹109.00 | ₹102.70 | ₹103.25 | 6,778 |
| 2026-04-07 | ₹105.33 | ₹107.59 | ₹102.99 | ₹103.76 | 3,824 |
| 2026-04-06 | ₹100.05 | ₹113.79 | ₹99.01 | ₹110.32 | 7,494 |
| 2026-04-02 | ₹102.79 | ₹104.75 | ₹102.49 | ₹103.04 | 5,454 |
| 2026-04-01 | ₹99.80 | ₹101.00 | ₹95.55 | ₹98.75 | 7,732 |
| 2026-03-30 | ₹90.00 | ₹101.00 | ₹90.00 | ₹92.00 | 48,255 |
| 2026-03-27 | ₹98.00 | ₹103.00 | ₹92.50 | ₹92.70 | 9,164 |
| 2026-03-25 | ₹106.00 | ₹106.00 | ₹96.65 | ₹98.00 | 6,577 |
| 2026-03-24 | ₹97.15 | ₹101.00 | ₹96.00 | ₹97.50 | 11,481 |
| 2026-03-23 | ₹103.00 | ₹104.00 | ₹95.60 | ₹97.00 | 17,066 |
| 2026-03-20 | ₹110.05 | ₹111.80 | ₹103.45 | ₹106.05 | 11,091 |
| 2026-03-19 | ₹107.05 | ₹110.95 | ₹104.60 | ₹105.40 | 5,939 |
| 2026-03-18 | ₹111.05 | ₹112.50 | ₹106.00 | ₹111.00 | 14,347 |
| 2026-03-17 | ₹103.85 | ₹113.00 | ₹103.05 | ₹112.65 | 12,104 |
| 2026-03-16 | ₹104.80 | ₹108.95 | ₹99.90 | ₹103.70 | 6,906 |
| 2026-03-13 | ₹108.00 | ₹108.00 | ₹104.40 | ₹105.20 | 7,462 |
| 2026-03-12 | ₹109.60 | ₹109.60 | ₹105.20 | ₹106.10 | 6,084 |
| 2026-03-11 | ₹105.00 | ₹108.10 | ₹105.00 | ₹107.70 | 6,359 |
| 2026-03-10 | ₹111.00 | ₹111.00 | ₹104.00 | ₹105.25 | 9,673 |
| 2026-03-09 | ₹111.00 | ₹111.00 | ₹109.50 | ₹111.00 | 6,192 |
| 2026-03-06 | ₹115.50 | ₹116.95 | ₹115.00 | ₹115.00 | 3 |
| 2026-03-05 | ₹108.95 | ₹117.00 | ₹108.95 | ₹117.00 | 5,733 |
| 2026-03-04 | ₹107.00 | ₹108.70 | ₹104.80 | ₹107.90 | 6,436 |
| 2026-03-02 | ₹111.70 | ₹111.70 | ₹105.30 | ₹108.70 | 11,648 |
| 2026-02-27 | ₹111.10 | ₹121.65 | ₹111.10 | ₹116.10 | 9,051 |
| 2026-02-26 | ₹114.15 | ₹119.95 | ₹112.00 | ₹119.40 | 7,608 |
| 2026-02-25 | ₹111.75 | ₹117.80 | ₹109.00 | ₹117.35 | 5,896 |
| 2026-02-24 | ₹113.05 | ₹113.05 | ₹109.05 | ₹111.75 | 6,512 |
| 2026-02-23 | ₹105.95 | ₹114.00 | ₹102.15 | ₹113.05 | 9,598 |
| 2026-02-20 | ₹103.75 | ₹105.50 | ₹102.60 | ₹105.20 | 1,608 |
| 2026-02-19 | ₹105.90 | ₹105.90 | ₹103.50 | ₹103.70 | 131 |
| 2026-02-18 | ₹103.85 | ₹107.80 | ₹103.85 | ₹106.05 | 18 |
| 2026-02-17 | ₹103.70 | ₹105.55 | ₹103.70 | ₹103.90 | 1,065 |
| 2026-02-16 | ₹104.50 | ₹106.35 | ₹104.00 | ₹104.20 | 376 |
| 2026-02-13 | ₹109.40 | ₹113.95 | ₹101.00 | ₹104.50 | 12,584 |
| 2026-02-12 | ₹112.90 | ₹112.90 | ₹108.30 | ₹109.45 | 2,676 |
| 2026-02-11 | ₹112.95 | ₹114.90 | ₹107.00 | ₹108.65 | 1,480 |
| 2026-02-10 | ₹114.70 | ₹114.70 | ₹108.55 | ₹109.90 | 599 |
| 2026-02-09 | ₹109.55 | ₹118.70 | ₹108.80 | ₹109.00 | 4,834 |
| 2026-02-06 | ₹120.80 | ₹120.80 | ₹108.15 | ₹117.65 | 6,967 |
| 2026-02-05 | ₹113.30 | ₹113.45 | ₹106.00 | ₹106.20 | 1,268 |
| 2026-02-04 | ₹109.00 | ₹114.00 | ₹109.00 | ₹110.15 | 985 |
| 2026-02-03 | ₹105.90 | ₹112.90 | ₹105.90 | ₹108.85 | 6,216 |
| 2026-02-02 | ₹103.00 | ₹105.90 | ₹103.00 | ₹104.35 | 662 |
| 2026-02-01 | ₹103.50 | ₹103.55 | ₹103.05 | ₹103.15 | 169 |
| 2026-01-30 | ₹104.40 | ₹107.00 | ₹103.00 | ₹103.70 | 1,691 |
| 2026-01-29 | ₹108.95 | ₹108.95 | ₹104.40 | ₹104.40 | 2,996 |
| 2026-01-28 | ₹107.00 | ₹108.20 | ₹105.05 | ₹105.30 | 831 |
| 2026-01-27 | ₹105.40 | ₹108.55 | ₹105.40 | ₹106.95 | 2,533 |
| 2026-01-23 | ₹107.90 | ₹107.90 | ₹105.00 | ₹105.40 | 2,026 |
| 2026-01-22 | ₹106.60 | ₹107.95 | ₹105.05 | ₹106.10 | 1,630 |
| 2026-01-21 | ₹107.30 | ₹107.30 | ₹100.60 | ₹104.15 | 1,103 |
| 2026-01-20 | ₹102.60 | ₹107.65 | ₹102.60 | ₹105.50 | 1,892 |
| 2026-01-19 | ₹105.00 | ₹108.95 | ₹102.00 | ₹103.20 | 8,513 |
| 2026-01-16 | ₹106.50 | ₹109.50 | ₹105.00 | ₹105.80 | 4,524 |
| 2026-01-14 | ₹117.00 | ₹120.80 | ₹107.70 | ₹108.95 | 15,429 |
| 2026-01-13 | ₹99.05 | ₹116.45 | ₹97.50 | ₹116.45 | 39,432 |
| 2026-01-12 | ₹91.00 | ₹104.75 | ₹91.00 | ₹97.05 | 10,208 |
| 2026-01-09 | ₹100.85 | ₹106.20 | ₹98.00 | ₹101.10 | 7,517 |
| 2026-01-08 | ₹104.05 | ₹104.80 | ₹100.25 | ₹100.85 | 2,851 |
| 2026-01-07 | ₹104.45 | ₹105.95 | ₹103.60 | ₹103.65 | 2,050 |
| 2026-01-06 | ₹107.00 | ₹107.00 | ₹104.40 | ₹104.45 | 945 |
| 2026-01-05 | ₹107.95 | ₹113.80 | ₹105.00 | ₹107.00 | 2,268 |
| 2026-01-02 | ₹105.20 | ₹106.65 | ₹103.00 | ₹104.40 | 237 |
| 2026-01-01 | ₹108.70 | ₹108.70 | ₹104.60 | ₹105.70 | 2,134 |
Raghuvir Synthetics Share Price Performance Analysis (Dec 2009 - Jul 2026)
RAGHUSYN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.76%
₹105.70 → ₹97.50
Year to Date
Price Volatility
4.67%
Low Volatility
Year to Date
Average Daily Volume
4,971
Year to Date Average
BSE Exchange
Raghuvir Synthetics Share Price History – Frequently Asked Questions
Common questions about RAGHUSYN historical data and records. For live price, key ratios and fundamentals, see RAGHUSYN share price screener.
What is the all-time high share price of Raghuvir Synthetics (RAGHUSYN)?
The all-time high share price of Raghuvir Synthetics was ₹1026.5 recorded on December 27, 2021 on the BSE exchange.
What is the all-time low share price of Raghuvir Synthetics (RAGHUSYN)?
The all-time low share price of Raghuvir Synthetics was ₹1.1 recorded on April 29, 2013 on the BSE exchange.
How can I download RAGHUSYN historical share price data?
You can download Raghuvir Synthetics 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 RAGHUSYN shares?
The highest trading volume day for Raghuvir Synthetics was 1,392,630 shares traded on October 08, 2010 on the BSE exchange, with share price at ₹5.6.