Price Data Selection & Download
Raj TV Network Share Price All Time Records & Statistics (Mar 2007 - Jul 2026)
4724 daily OHLCV records on NSE from March 2007 to July 2026. For live price, key ratios and fundamentals, see RAJTV screener.
Share Price All Time High
₹167.00
March 25, 2014
NSE Exchange
Share Price All Time Low
₹7.39
March 06, 2009
NSE Exchange
Highest Volume Trading Day
39,870,888
March 16, 2007 • ₹56.50
NSE Exchange
Share Price History Data (Mar 2007 - Jul 2026)
RAJTV daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹12.19 | ₹12.19 | ₹11.45 | ₹11.71 | 49,966 |
| 2026-07-03 | ₹13.10 | ₹13.10 | ₹11.96 | ₹11.96 | 419,319 |
| 2026-07-02 | ₹12.95 | ₹12.95 | ₹12.41 | ₹12.58 | 26,250 |
| 2026-07-01 | ₹12.28 | ₹12.95 | ₹12.28 | ₹12.60 | 89,647 |
| 2026-06-30 | ₹12.94 | ₹13.00 | ₹12.23 | ₹12.34 | 38,282 |
| 2026-06-29 | ₹12.65 | ₹13.00 | ₹12.34 | ₹12.72 | 60,949 |
| 2026-06-25 | ₹12.91 | ₹12.91 | ₹12.25 | ₹12.65 | 54,652 |
| 2026-06-24 | ₹12.95 | ₹12.96 | ₹12.49 | ₹12.73 | 42,654 |
| 2026-06-23 | ₹12.67 | ₹12.89 | ₹12.51 | ₹12.73 | 34,781 |
| 2026-06-22 | ₹12.48 | ₹12.85 | ₹12.17 | ₹12.67 | 34,096 |
| 2026-06-19 | ₹12.80 | ₹12.80 | ₹12.30 | ₹12.47 | 33,672 |
| 2026-06-18 | ₹12.50 | ₹12.88 | ₹12.37 | ₹12.54 | 44,057 |
| 2026-06-17 | ₹12.22 | ₹12.79 | ₹12.02 | ₹12.44 | 193,797 |
| 2026-06-16 | ₹12.27 | ₹12.58 | ₹11.90 | ₹12.19 | 417,866 |
| 2026-06-15 | ₹12.24 | ₹12.24 | ₹11.91 | ₹11.99 | 75,278 |
| 2026-06-12 | ₹12.36 | ₹12.36 | ₹11.58 | ₹11.75 | 135,059 |
| 2026-06-11 | ₹12.36 | ₹12.36 | ₹11.93 | ₹12.12 | 28,494 |
| 2026-06-10 | ₹11.61 | ₹12.38 | ₹11.41 | ₹11.99 | 199,014 |
| 2026-06-09 | ₹12.04 | ₹13.19 | ₹11.97 | ₹11.97 | 177,343 |
| 2026-06-08 | ₹12.60 | ₹12.60 | ₹12.60 | ₹12.60 | 51,764 |
| 2026-06-05 | ₹13.26 | ₹13.26 | ₹13.26 | ₹13.26 | 86,907 |
| 2026-06-04 | ₹14.48 | ₹14.48 | ₹13.95 | ₹13.95 | 135,861 |
| 2026-06-03 | ₹15.83 | ₹15.83 | ₹14.68 | ₹14.68 | 136,789 |
| 2026-06-02 | ₹14.74 | ₹15.96 | ₹14.65 | ₹15.45 | 209,286 |
| 2026-06-01 | ₹17.42 | ₹17.42 | ₹15.39 | ₹15.39 | 211,835 |
| 2026-05-29 | ₹19.10 | ₹19.28 | ₹17.10 | ₹17.10 | 382,575 |
| 2026-05-27 | ₹20.99 | ₹21.29 | ₹18.90 | ₹18.99 | 263,743 |
| 2026-05-26 | ₹21.00 | ₹21.00 | ₹20.87 | ₹20.99 | 20,027 |
| 2026-05-25 | ₹20.99 | ₹21.20 | ₹20.62 | ₹20.87 | 26,666 |
| 2026-05-22 | ₹20.63 | ₹20.98 | ₹20.50 | ₹20.57 | 14,496 |
| 2026-05-21 | ₹20.99 | ₹21.73 | ₹20.50 | ₹20.63 | 16,081 |
| 2026-05-20 | ₹20.40 | ₹20.97 | ₹20.40 | ₹20.53 | 4,450 |
| 2026-05-19 | ₹20.99 | ₹21.24 | ₹20.40 | ₹20.67 | 9,091 |
| 2026-05-18 | ₹21.89 | ₹21.89 | ₹20.31 | ₹20.61 | 15,179 |
| 2026-05-15 | ₹21.15 | ₹21.69 | ₹20.85 | ₹21.21 | 7,484 |
| 2026-05-14 | ₹22.19 | ₹22.19 | ₹21.01 | ₹21.29 | 18,436 |
| 2026-05-13 | ₹23.44 | ₹23.44 | ₹20.60 | ₹21.46 | 107,120 |
| 2026-05-12 | ₹23.89 | ₹23.89 | ₹22.61 | ₹22.68 | 26,294 |
| 2026-05-11 | ₹23.51 | ₹24.35 | ₹23.30 | ₹23.48 | 7,776 |
| 2026-05-08 | ₹24.00 | ₹24.48 | ₹23.56 | ₹23.72 | 17,231 |
| 2026-05-07 | ₹24.10 | ₹24.19 | ₹23.76 | ₹23.99 | 12,547 |
| 2026-05-06 | ₹24.03 | ₹24.28 | ₹23.55 | ₹24.06 | 26,321 |
| 2026-05-05 | ₹24.21 | ₹24.39 | ₹23.50 | ₹23.71 | 11,032 |
| 2026-05-04 | ₹23.68 | ₹24.85 | ₹22.50 | ₹24.21 | 129,824 |
| 2026-04-30 | ₹24.10 | ₹24.10 | ₹23.12 | ₹23.22 | 20,616 |
| 2026-04-29 | ₹23.71 | ₹23.89 | ₹23.12 | ₹23.64 | 22,381 |
| 2026-04-28 | ₹23.89 | ₹23.89 | ₹23.23 | ₹23.62 | 11,636 |
| 2026-04-27 | ₹23.92 | ₹23.92 | ₹22.75 | ₹23.61 | 64,048 |
| 2026-04-24 | ₹23.65 | ₹23.65 | ₹23.23 | ₹23.26 | 16,823 |
| 2026-04-23 | ₹23.97 | ₹24.00 | ₹23.49 | ₹23.84 | 16,152 |
| 2026-04-22 | ₹24.12 | ₹24.80 | ₹23.61 | ₹23.91 | 51,604 |
| 2026-04-21 | ₹24.00 | ₹25.03 | ₹22.84 | ₹24.13 | 262,242 |
| 2026-04-20 | ₹23.50 | ₹23.50 | ₹22.30 | ₹22.76 | 29,983 |
| 2026-04-17 | ₹24.15 | ₹24.55 | ₹23.01 | ₹23.15 | 130,982 |
| 2026-04-16 | ₹25.40 | ₹25.40 | ₹24.02 | ₹24.15 | 92,408 |
| 2026-04-15 | ₹23.86 | ₹25.44 | ₹23.75 | ₹24.91 | 185,659 |
| 2026-04-13 | ₹22.00 | ₹24.71 | ₹21.51 | ₹23.63 | 375,979 |
| 2026-04-10 | ₹21.45 | ₹23.00 | ₹21.02 | ₹22.47 | 378,525 |
| 2026-04-09 | ₹19.81 | ₹22.20 | ₹19.81 | ₹20.91 | 631,225 |
| 2026-04-08 | ₹21.16 | ₹21.79 | ₹20.63 | ₹20.63 | 1,290,474 |
| 2026-04-07 | ₹27.75 | ₹28.25 | ₹22.92 | ₹22.92 | 1,466,711 |
| 2026-04-06 | ₹36.04 | ₹36.04 | ₹28.00 | ₹28.64 | 327,996 |
| 2026-04-02 | ₹34.81 | ₹35.90 | ₹34.38 | ₹34.99 | 427 |
| 2026-04-01 | ₹35.30 | ₹36.05 | ₹33.34 | ₹34.74 | 6,750 |
| 2026-03-30 | ₹36.59 | ₹36.59 | ₹31.41 | ₹32.50 | 11,600 |
| 2026-03-27 | ₹37.31 | ₹37.70 | ₹36.00 | ₹36.42 | 4,332 |
| 2026-03-25 | ₹36.58 | ₹38.99 | ₹35.27 | ₹37.25 | 3,333 |
| 2026-03-24 | ₹37.97 | ₹37.97 | ₹36.14 | ₹37.46 | 24,042 |
| 2026-03-23 | ₹37.01 | ₹37.08 | ₹35.40 | ₹36.93 | 4,419 |
| 2026-03-20 | ₹39.50 | ₹39.50 | ₹36.00 | ₹36.94 | 8,116 |
| 2026-03-19 | ₹39.00 | ₹39.01 | ₹35.80 | ₹36.36 | 21,561 |
| 2026-03-18 | ₹38.26 | ₹40.60 | ₹38.26 | ₹39.29 | 2,535 |
| 2026-03-17 | ₹39.06 | ₹39.48 | ₹38.79 | ₹39.25 | 5,395 |
| 2026-03-16 | ₹38.58 | ₹39.00 | ₹38.00 | ₹38.86 | 1,286 |
| 2026-03-13 | ₹40.85 | ₹40.85 | ₹38.01 | ₹38.83 | 2,571 |
| 2026-03-12 | ₹39.17 | ₹39.20 | ₹39.00 | ₹39.18 | 1,013 |
| 2026-03-11 | ₹40.77 | ₹40.77 | ₹39.00 | ₹39.45 | 2,897 |
| 2026-03-10 | ₹38.99 | ₹40.40 | ₹38.40 | ₹39.97 | 2,042 |
| 2026-03-09 | ₹37.75 | ₹39.45 | ₹36.10 | ₹39.00 | 3,308 |
| 2026-03-06 | ₹38.30 | ₹38.39 | ₹37.62 | ₹37.62 | 421 |
| 2026-03-05 | ₹37.31 | ₹38.44 | ₹36.60 | ₹38.36 | 430 |
| 2026-03-04 | ₹38.16 | ₹38.16 | ₹35.36 | ₹37.31 | 16,742 |
| 2026-03-02 | ₹40.98 | ₹40.98 | ₹37.12 | ₹38.01 | 9,980 |
| 2026-02-27 | ₹39.41 | ₹39.89 | ₹38.71 | ₹39.22 | 1,950 |
| 2026-02-26 | ₹39.36 | ₹39.36 | ₹39.30 | ₹39.30 | 154 |
| 2026-02-25 | ₹40.17 | ₹40.50 | ₹39.10 | ₹39.23 | 3,438 |
| 2026-02-24 | ₹39.50 | ₹41.00 | ₹38.67 | ₹40.37 | 5,469 |
| 2026-02-23 | ₹39.60 | ₹39.84 | ₹37.00 | ₹38.55 | 12,960 |
| 2026-02-20 | ₹40.00 | ₹40.87 | ₹39.40 | ₹40.16 | 4,847 |
| 2026-02-19 | ₹40.00 | ₹40.35 | ₹39.85 | ₹40.35 | 1,010 |
| 2026-02-18 | ₹39.79 | ₹40.51 | ₹39.20 | ₹39.85 | 2,927 |
| 2026-02-17 | ₹40.11 | ₹41.88 | ₹39.05 | ₹39.70 | 3,708 |
| 2026-02-16 | ₹39.25 | ₹41.91 | ₹39.25 | ₹40.10 | 1,294 |
| 2026-02-13 | ₹40.50 | ₹40.90 | ₹39.26 | ₹40.32 | 936 |
| 2026-02-12 | ₹41.75 | ₹41.75 | ₹40.71 | ₹40.90 | 918 |
| 2026-02-11 | ₹40.99 | ₹42.00 | ₹40.66 | ₹41.75 | 2,414 |
| 2026-02-10 | ₹41.49 | ₹42.00 | ₹40.50 | ₹40.64 | 2,114 |
| 2026-02-09 | ₹41.89 | ₹42.00 | ₹40.45 | ₹40.98 | 9,249 |
| 2026-02-06 | ₹40.79 | ₹42.50 | ₹40.20 | ₹41.00 | 2,635 |
| 2026-02-05 | ₹41.89 | ₹41.89 | ₹39.60 | ₹40.80 | 6,064 |
| 2026-02-04 | ₹41.21 | ₹41.39 | ₹40.10 | ₹40.24 | 1,736 |
| 2026-02-03 | ₹39.77 | ₹41.42 | ₹38.41 | ₹40.84 | 5,974 |
| 2026-02-02 | ₹39.59 | ₹41.00 | ₹38.00 | ₹39.77 | 7,087 |
| 2026-02-01 | ₹38.77 | ₹39.89 | ₹37.45 | ₹39.40 | 1,817 |
| 2026-01-30 | ₹40.00 | ₹40.00 | ₹38.30 | ₹38.78 | 3,998 |
| 2026-01-29 | ₹39.07 | ₹39.50 | ₹38.51 | ₹39.22 | 2,373 |
| 2026-01-28 | ₹40.06 | ₹40.06 | ₹38.55 | ₹38.93 | 2,568 |
| 2026-01-27 | ₹40.16 | ₹40.98 | ₹39.30 | ₹39.72 | 3,927 |
| 2026-01-23 | ₹42.39 | ₹42.39 | ₹40.31 | ₹41.13 | 1,798 |
| 2026-01-22 | ₹41.99 | ₹42.00 | ₹40.11 | ₹40.79 | 1,978 |
| 2026-01-21 | ₹40.07 | ₹40.15 | ₹39.01 | ₹39.96 | 4,247 |
| 2026-01-20 | ₹40.59 | ₹40.98 | ₹39.37 | ₹40.00 | 4,295 |
| 2026-01-19 | ₹43.37 | ₹43.37 | ₹40.10 | ₹40.47 | 11,200 |
| 2026-01-16 | ₹43.37 | ₹43.37 | ₹40.30 | ₹41.27 | 2,425 |
| 2026-01-14 | ₹40.57 | ₹41.59 | ₹40.57 | ₹40.75 | 360 |
| 2026-01-13 | ₹41.05 | ₹41.98 | ₹40.21 | ₹40.48 | 2,907 |
| 2026-01-12 | ₹41.50 | ₹41.87 | ₹39.80 | ₹41.05 | 1,902 |
| 2026-01-09 | ₹42.37 | ₹42.37 | ₹41.05 | ₹41.87 | 2,177 |
| 2026-01-08 | ₹41.66 | ₹42.90 | ₹41.15 | ₹42.18 | 124 |
| 2026-01-07 | ₹41.56 | ₹42.74 | ₹41.01 | ₹42.48 | 9,444 |
| 2026-01-06 | ₹42.86 | ₹42.98 | ₹40.71 | ₹41.93 | 510 |
| 2026-01-05 | ₹42.37 | ₹43.60 | ₹41.11 | ₹42.02 | 6,265 |
| 2026-01-02 | ₹42.83 | ₹43.14 | ₹41.50 | ₹42.25 | 6,790 |
| 2026-01-01 | ₹43.04 | ₹43.40 | ₹41.55 | ₹43.22 | 2,431 |
Raj TV Network Share Price Performance Analysis (Mar 2007 - Jul 2026)
RAJTV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-72.91%
₹43.22 → ₹11.71
Year to Date
Price Volatility
38.34%
High Volatility
Year to Date
Average Daily Volume
78,734
Year to Date Average
NSE Exchange
Raj TV Network Share Price History – Frequently Asked Questions
Common questions about RAJTV historical data and records. Browse RAJTV balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Raj TV Network (RAJTV)?
The all-time high share price of Raj TV Network was ₹167.0 recorded on March 25, 2014 on the NSE exchange.
What is the all-time low share price of Raj TV Network (RAJTV)?
The all-time low share price of Raj TV Network was ₹7.39 recorded on March 06, 2009 on the NSE exchange.
How can I download RAJTV historical share price data?
You can download Raj TV Network 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 RAJTV shares?
The highest trading volume day for Raj TV Network was 39,870,888 shares traded on March 16, 2007 on the NSE exchange, with share price at ₹56.5.