Price Data Selection & Download
Raj Rayon Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3965 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RAJRILTD value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹91.19
March 09, 2023
BSE Exchange
Share Price All Time Low
₹0.19
October 12, 2020
BSE Exchange
Highest Volume Trading Day
2,567,228
June 22, 2020 • ₹0.23
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RAJRILTD 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 |
|---|---|---|---|---|---|
| 2026-05-27 | ₹20.70 | ₹20.70 | ₹19.90 | ₹20.02 | 5,894 |
| 2026-05-26 | ₹20.67 | ₹20.68 | ₹20.05 | ₹20.30 | 2,680 |
| 2026-05-25 | ₹19.80 | ₹20.28 | ₹19.66 | ₹20.28 | 2,224 |
| 2026-05-22 | ₹20.00 | ₹20.05 | ₹19.65 | ₹19.89 | 292 |
| 2026-05-21 | ₹19.92 | ₹19.92 | ₹19.83 | ₹19.85 | 108 |
| 2026-05-20 | ₹20.23 | ₹20.54 | ₹19.83 | ₹19.83 | 49,088 |
| 2026-05-19 | ₹20.64 | ₹20.64 | ₹20.23 | ₹20.23 | 1,201 |
| 2026-05-18 | ₹20.64 | ₹21.24 | ₹20.64 | ₹20.64 | 360 |
| 2026-05-15 | ₹20.84 | ₹21.15 | ₹20.42 | ₹21.06 | 5,593 |
| 2026-05-14 | ₹20.85 | ₹20.85 | ₹20.41 | ₹20.74 | 3,427 |
| 2026-05-13 | ₹20.80 | ₹20.80 | ₹20.28 | ₹20.45 | 2,630 |
| 2026-05-12 | ₹21.15 | ₹21.24 | ₹20.48 | ₹20.69 | 9,575 |
| 2026-05-11 | ₹21.00 | ₹21.34 | ₹20.88 | ₹20.89 | 1,557 |
| 2026-05-08 | ₹21.49 | ₹21.49 | ₹20.88 | ₹21.29 | 388 |
| 2026-05-07 | ₹21.30 | ₹21.31 | ₹20.90 | ₹21.18 | 144 |
| 2026-05-06 | ₹21.10 | ₹21.39 | ₹20.90 | ₹20.90 | 1,242 |
| 2026-05-05 | ₹21.50 | ₹21.50 | ₹20.83 | ₹21.00 | 2,171 |
| 2026-05-04 | ₹21.20 | ₹21.79 | ₹21.02 | ₹21.20 | 3,415 |
| 2026-04-30 | ₹21.69 | ₹21.69 | ₹21.07 | ₹21.44 | 740 |
| 2026-04-29 | ₹21.79 | ₹21.79 | ₹21.22 | ₹21.42 | 236 |
| 2026-04-28 | ₹21.21 | ₹21.79 | ₹21.21 | ₹21.64 | 3,273 |
| 2026-04-27 | ₹21.84 | ₹21.84 | ₹21.43 | ₹21.62 | 157 |
| 2026-04-24 | ₹21.95 | ₹22.20 | ₹21.52 | ₹21.52 | 670 |
| 2026-04-23 | ₹21.54 | ₹21.86 | ₹21.44 | ₹21.85 | 1,245 |
| 2026-04-22 | ₹21.12 | ₹21.44 | ₹20.91 | ₹21.44 | 2,121 |
| 2026-04-21 | ₹21.50 | ₹21.50 | ₹21.00 | ₹21.02 | 1,496 |
| 2026-04-20 | ₹21.07 | ₹21.65 | ₹21.07 | ₹21.40 | 890 |
| 2026-04-17 | ₹21.67 | ₹21.67 | ₹21.49 | ₹21.49 | 818 |
| 2026-04-16 | ₹21.74 | ₹21.74 | ₹21.07 | ₹21.53 | 2,675 |
| 2026-04-15 | ₹21.29 | ₹21.40 | ₹20.80 | ₹21.35 | 5,850 |
| 2026-04-13 | ₹20.97 | ₹21.49 | ₹20.97 | ₹21.00 | 996 |
| 2026-04-10 | ₹21.58 | ₹21.90 | ₹21.31 | ₹21.39 | 1,849 |
| 2026-04-09 | ₹21.48 | ₹21.48 | ₹21.48 | ₹21.48 | 1,178 |
| 2026-04-08 | ₹21.06 | ₹21.06 | ₹21.06 | ₹21.06 | 1 |
| 2026-04-07 | ₹19.96 | ₹20.65 | ₹19.96 | ₹20.65 | 1,531 |
| 2026-04-06 | ₹20.01 | ₹20.50 | ₹20.01 | ₹20.30 | 1,021 |
| 2026-04-02 | ₹20.70 | ₹20.70 | ₹20.33 | ₹20.39 | 1,871 |
| 2026-04-01 | ₹19.90 | ₹20.33 | ₹19.60 | ₹20.33 | 4,768 |
| 2026-03-30 | ₹19.20 | ₹19.98 | ₹19.20 | ₹19.94 | 6,586 |
| 2026-03-27 | ₹19.65 | ₹20.19 | ₹19.59 | ₹19.59 | 736 |
| 2026-03-25 | ₹20.04 | ₹20.35 | ₹19.66 | ₹19.98 | 4,996 |
| 2026-03-24 | ₹20.44 | ₹20.50 | ₹20.04 | ₹20.04 | 379 |
| 2026-03-23 | ₹20.50 | ₹21.25 | ₹20.43 | ₹20.44 | 257 |
| 2026-03-20 | ₹21.25 | ₹21.28 | ₹20.84 | ₹20.84 | 735 |
| 2026-03-19 | ₹21.50 | ₹21.50 | ₹20.86 | ₹20.87 | 1,181 |
| 2026-03-18 | ₹21.46 | ₹21.47 | ₹20.63 | ₹21.28 | 4,110 |
| 2026-03-17 | ₹21.57 | ₹21.57 | ₹21.05 | ₹21.05 | 451 |
| 2026-03-16 | ₹21.47 | ₹21.47 | ₹21.47 | ₹21.47 | 24 |
| 2026-03-13 | ₹22.30 | ₹22.30 | ₹21.90 | ₹21.90 | 29 |
| 2026-03-12 | ₹22.69 | ₹22.69 | ₹22.34 | ₹22.34 | 17 |
| 2026-03-11 | ₹22.79 | ₹22.79 | ₹22.34 | ₹22.79 | 403 |
| 2026-03-10 | ₹22.45 | ₹22.79 | ₹22.25 | ₹22.79 | 119 |
| 2026-03-09 | ₹22.57 | ₹22.81 | ₹22.35 | ₹22.60 | 1,776 |
| 2026-03-06 | ₹22.60 | ₹22.80 | ₹22.50 | ₹22.80 | 61 |
| 2026-03-04 | ₹22.05 | ₹22.89 | ₹22.05 | ₹22.46 | 480 |
| 2026-03-02 | ₹22.57 | ₹22.85 | ₹22.05 | ₹22.45 | 1,608 |
| 2026-02-27 | ₹22.49 | ₹22.49 | ₹22.49 | ₹22.49 | 1,057 |
| 2026-02-26 | ₹22.54 | ₹22.54 | ₹21.70 | ₹22.05 | 2,320 |
| 2026-02-25 | ₹22.05 | ₹22.10 | ₹22.05 | ₹22.10 | 594 |
| 2026-02-24 | ₹22.94 | ₹22.94 | ₹22.49 | ₹22.49 | 294 |
| 2026-02-23 | ₹23.69 | ₹23.69 | ₹22.94 | ₹22.94 | 2,148 |
| 2026-02-20 | ₹23.36 | ₹23.40 | ₹23.36 | ₹23.40 | 227 |
| 2026-02-19 | ₹23.87 | ₹23.87 | ₹23.36 | ₹23.69 | 1,589 |
| 2026-02-18 | ₹23.83 | ₹23.83 | ₹23.83 | ₹23.83 | 2,770 |
| 2026-02-17 | ₹23.37 | ₹23.37 | ₹23.37 | ₹23.37 | 1,863 |
| 2026-02-16 | ₹22.92 | ₹22.92 | ₹22.92 | ₹22.92 | 773 |
| 2026-02-12 | ₹22.48 | ₹22.48 | ₹22.48 | ₹22.48 | 1 |
| 2026-02-09 | ₹22.04 | ₹22.04 | ₹22.04 | ₹22.04 | 28 |
| 2026-02-06 | ₹21.61 | ₹21.61 | ₹21.61 | ₹21.61 | 400 |
| 2026-02-05 | ₹21.19 | ₹21.19 | ₹21.19 | ₹21.19 | 3,056 |
| 2026-02-04 | ₹20.40 | ₹20.78 | ₹20.40 | ₹20.78 | 154 |
| 2026-02-03 | ₹20.35 | ₹20.41 | ₹20.11 | ₹20.38 | 1,186 |
| 2026-02-02 | ₹20.80 | ₹20.80 | ₹20.01 | ₹20.01 | 497 |
| 2026-02-01 | ₹20.00 | ₹20.40 | ₹20.00 | ₹20.40 | 38 |
| 2026-01-30 | ₹19.95 | ₹20.54 | ₹19.95 | ₹20.06 | 439 |
| 2026-01-29 | ₹20.50 | ₹20.65 | ₹20.12 | ₹20.35 | 336 |
| 2026-01-28 | ₹20.30 | ₹20.32 | ₹19.58 | ₹20.28 | 5,285 |
| 2026-01-27 | ₹20.00 | ₹20.40 | ₹19.67 | ₹19.97 | 3,124 |
| 2026-01-23 | ₹20.40 | ₹20.40 | ₹20.03 | ₹20.07 | 262 |
| 2026-01-22 | ₹20.50 | ₹20.50 | ₹20.15 | ₹20.30 | 380 |
| 2026-01-21 | ₹20.90 | ₹20.90 | ₹20.52 | ₹20.52 | 109 |
| 2026-01-20 | ₹20.90 | ₹21.00 | ₹20.54 | ₹20.93 | 497 |
| 2026-01-19 | ₹21.10 | ₹21.50 | ₹20.93 | ₹20.95 | 746 |
| 2026-01-16 | ₹21.81 | ₹21.81 | ₹20.97 | ₹21.35 | 730 |
| 2026-01-14 | ₹21.48 | ₹21.48 | ₹21.11 | ₹21.39 | 23 |
| 2026-01-13 | ₹21.92 | ₹21.92 | ₹21.49 | ₹21.49 | 440 |
| 2026-01-12 | ₹22.40 | ₹22.40 | ₹21.92 | ₹21.92 | 278 |
| 2026-01-09 | ₹22.15 | ₹22.39 | ₹21.71 | ₹22.36 | 2,185 |
| 2026-01-08 | ₹22.21 | ₹22.88 | ₹22.15 | ₹22.15 | 36 |
| 2026-01-07 | ₹22.44 | ₹22.44 | ₹22.44 | ₹22.44 | 1 |
| 2026-01-06 | ₹22.30 | ₹22.65 | ₹22.11 | ₹22.44 | 1,018 |
| 2026-01-05 | ₹22.60 | ₹22.60 | ₹21.76 | ₹22.47 | 3,812 |
| 2026-01-02 | ₹22.14 | ₹22.37 | ₹22.14 | ₹22.20 | 191 |
| 2026-01-01 | ₹22.06 | ₹22.14 | ₹22.05 | ₹22.14 | 4,614 |
Raj Rayon Industries Share Price Performance Analysis (Jan 2008 - May 2026)
RAJRILTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.58%
₹22.14 → ₹20.02
Year to Date
Price Volatility
4.63%
Low Volatility
Year to Date
Average Daily Volume
2,051
Year to Date Average
BSE Exchange
Raj Rayon Industries Share Price History – Frequently Asked Questions
Common questions about RAJRILTD historical data and records. For live price, key ratios and fundamentals, see RAJRILTD share price screener.
What is the all-time high share price of Raj Rayon Industries (RAJRILTD)?
The all-time high share price of Raj Rayon Industries was ₹91.19 recorded on March 09, 2023 on the BSE exchange.
What is the all-time low share price of Raj Rayon Industries (RAJRILTD)?
The all-time low share price of Raj Rayon Industries was ₹0.19 recorded on October 12, 2020 on the BSE exchange.
How can I download RAJRILTD historical share price data?
You can download Raj Rayon Industries 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 RAJRILTD shares?
The highest trading volume day for Raj Rayon Industries was 2,567,228 shares traded on June 22, 2020 on the BSE exchange, with share price at ₹0.23.