Raj Rayon Industries Ltd

RRAY
🏛️ india →
28.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.28 28.84 27.71 28.49 0.0M
2025-09-25 28.43 28.90 27.81 28.28 0.0M
2025-09-24 28.36 28.36 27.52 28.35 0.0M
2025-09-23 27.75 27.96 27.75 27.81 0.0M
2025-09-22 27.70 28.24 27.28 27.42 0.0M
2025-09-19 28.00 28.39 27.41 27.84 0.0M
2025-09-18 28.42 28.42 27.31 27.97 0.0M
2025-09-17 27.87 27.87 27.87 27.87 0.0M
2025-09-16 27.33 27.33 27.33 27.33 0.0M
2025-09-15 26.30 26.80 26.10 26.80 0.0M
2025-09-12 25.70 26.30 25.40 26.28 0.0M
2025-09-11 25.19 25.80 25.14 25.79 0.0M
2025-09-10 25.47 25.97 25.20 25.31 0.0M
2025-09-09 25.51 26.25 25.35 25.47 0.0M
2025-09-08 25.95 26.24 25.50 25.87 0.0M
2025-09-05 26.29 26.30 25.45 25.95 0.0M
2025-09-04 26.28 26.28 25.61 25.90 0.0M
2025-09-03 26.05 26.49 25.65 25.84 0.0M
2025-09-02 26.74 26.74 25.99 26.05 0.0M
2025-09-01 26.49 26.49 25.98 26.22 0.0M
2025-08-29 25.70 26.04 25.70 25.98 0.0M
2025-08-28 26.06 26.45 25.50 25.53 0.0M
2025-08-26 25.57 26.07 25.12 25.94 0.0M
2025-08-25 25.07 25.57 24.90 25.56 0.0M
2025-08-22 25.60 25.84 24.98 25.07 0.0M
2025-08-21 25.84 25.95 25.32 25.49 0.0M
2025-08-20 26.40 26.45 25.52 25.84 0.0M
2025-08-19 26.00 26.74 25.71 26.05 0.0M
2025-08-18 26.67 26.74 26.00 26.24 0.0M
2025-08-14 26.57 27.58 26.54 26.54 0.0M
2025-08-13 26.85 27.40 26.42 27.09 0.0M
2025-08-12 27.00 27.15 26.11 26.96 0.0M
2025-08-11 26.62 27.00 26.62 26.62 0.0M
2025-08-08 27.10 27.65 26.85 27.17 0.0M
2025-08-07 27.21 27.75 26.70 27.40 0.0M
2025-08-06 27.21 27.21 27.21 27.21 0.0M
2025-08-05 26.68 26.68 26.67 26.68 0.0M
2025-08-04 26.93 26.93 25.88 26.16 0.0M
2025-08-01 27.21 27.40 26.41 26.41 0.0M
2025-07-31 27.50 27.50 26.95 26.95 0.0M
2025-07-30 28.05 28.40 27.47 27.50 0.0M
2025-07-29 27.75 28.05 26.95 28.04 0.0M
2025-07-28 27.70 27.98 27.42 27.50 0.0M
2025-07-25 28.79 28.79 27.66 27.98 0.0M
2025-07-24 27.68 28.23 27.30 28.23 0.1M
2025-07-23 27.65 27.68 27.50 27.68 0.0M
2025-07-22 26.61 27.14 26.15 27.14 0.0M
2025-07-21 25.90 26.72 25.67 26.61 0.0M
2025-07-18 26.01 26.49 25.97 26.20 0.0M
2025-07-17 26.65 27.17 26.30 26.50 0.0M
2025-07-16 26.71 27.30 26.50 26.64 0.0M
2025-07-15 27.80 27.80 26.71 26.77 0.0M
2025-07-14 26.74 27.27 26.25 27.26 0.0M
2025-07-11 27.10 27.13 26.68 26.74 0.0M
2025-07-10 26.66 27.74 26.66 27.23 0.0M
2025-07-09 28.30 28.30 27.19 27.20 0.0M
2025-07-08 27.63 28.75 27.62 27.75 0.0M
2025-07-07 28.65 28.80 28.07 28.19 0.0M
2025-07-04 29.38 29.38 28.65 28.65 0.0M
2025-07-03 29.10 29.41 28.26 29.24 0.0M
2025-07-02 28.50 28.99 28.50 28.84 0.0M
2025-07-01 28.25 29.14 27.99 28.43 0.0M
2025-06-30 28.16 28.58 27.95 28.57 0.0M
2025-06-27 28.30 28.30 27.60 28.02 0.0M
2025-06-26 27.75 27.75 27.30 27.75 0.0M
2025-06-25 26.15 27.21 26.14 27.21 0.1M
2025-06-24 26.68 26.68 26.68 26.68 0.0M
2025-06-23 27.23 27.23 27.23 27.23 0.0M
2025-06-20 28.36 28.36 27.79 27.79 0.0M
2025-06-19 28.36 28.36 28.36 28.36 0.0M
2025-06-18 28.94 28.94 28.94 28.94 0.0M
2025-06-17 29.54 30.10 29.54 29.54 0.0M
2025-06-16 30.15 30.15 30.15 30.15 0.0M
2025-06-13 31.00 31.55 30.77 30.77 0.1M
2025-06-12 30.99 31.59 30.50 31.40 0.1M
2025-06-11 30.98 30.98 30.98 30.98 0.1M
2025-06-10 29.20 30.38 29.19 30.38 0.1M
2025-06-09 29.99 29.99 28.82 29.79 0.1M
2025-06-06 29.41 29.41 29.41 29.41 0.0M
2025-06-05 28.84 28.84 28.84 28.84 0.0M
2025-06-04 27.86 28.28 27.73 28.28 0.0M
2025-06-03 27.27 27.80 27.27 27.73 0.0M
2025-06-02 26.95 27.27 26.87 27.26 0.0M
2025-05-30 26.86 26.86 26.25 26.74 0.0M
2025-05-29 26.12 27.10 26.12 26.34 0.0M
2025-05-28 26.60 27.25 26.60 26.66 0.0M
2025-05-27 26.62 27.15 26.08 27.15 0.1M
2025-05-26 26.62 26.62 26.49 26.62 0.0M
2025-05-23 26.10 26.10 25.07 26.10 0.1M
2025-05-22 25.59 25.59 25.59 25.59 0.0M
2025-05-21 25.09 25.09 25.09 25.09 0.0M
2025-05-20 24.60 24.60 24.60 24.60 0.0M
2025-05-19 24.12 24.12 24.12 24.12 0.0M
2025-05-16 23.65 23.65 23.65 23.65 0.0M
2025-05-15 23.19 23.19 23.08 23.19 0.0M
2025-05-14 22.30 22.74 22.30 22.74 0.0M
2025-05-13 22.19 22.30 21.51 22.30 0.0M
2025-05-12 21.45 21.87 21.45 21.87 0.0M
2025-05-09 22.00 22.00 21.18 21.45 0.0M
2025-05-08 22.29 22.29 21.42 21.61 0.0M
2025-05-07 22.65 22.65 21.81 21.86 0.0M
2025-05-06 23.17 23.17 22.26 22.26 0.0M
2025-05-05 22.72 23.18 22.72 22.72 0.0M
2025-05-02 23.15 23.90 23.15 23.19 0.0M
2025-04-30 23.95 23.95 23.47 23.63 0.0M
2025-04-29 24.25 24.67 23.95 23.95 0.0M
2025-04-28 24.99 24.99 24.18 24.44 0.0M
2025-04-25 24.21 25.20 24.21 24.68 0.1M
2025-04-24 23.95 24.75 23.95 24.71 0.0M
2025-04-23 24.89 24.90 24.40 24.44 0.0M
2025-04-22 24.84 25.30 24.33 24.90 0.1M
2025-04-21 24.25 24.86 23.89 24.81 0.0M
2025-04-17 24.37 24.38 23.91 24.38 0.0M
2025-04-16 23.88 23.91 23.00 23.91 0.0M
2025-04-15 23.88 23.88 22.95 23.45 0.0M
2025-04-11 23.00 23.42 22.51 23.42 0.0M
2025-04-09 23.06 23.06 22.17 22.97 0.0M
2025-04-08 22.77 22.77 21.88 22.63 0.0M
2025-04-07 22.33 22.33 21.46 22.33 0.1M
2025-04-04 21.48 21.90 21.48 21.90 0.0M
2025-04-03 21.48 21.48 20.63 21.48 0.0M
2025-04-02 21.06 21.06 20.60 21.06 0.0M
2025-04-01 20.25 20.65 20.00 20.65 0.0M
2025-03-28 20.04 20.30 19.56 20.25 0.0M
2025-03-27 20.14 20.15 19.50 19.96 0.0M
2025-03-26 19.80 20.40 19.70 19.76 0.0M
2025-03-25 20.47 20.74 20.06 20.07 0.0M
2025-03-24 21.12 21.19 20.47 20.47 0.0M
2025-03-21 20.85 21.29 20.54 20.89 0.0M
2025-03-20 21.65 21.65 20.89 20.96 0.0M
2025-03-19 22.09 22.09 21.27 21.32 0.0M
2025-03-18 22.38 22.38 21.51 21.71 0.0M
2025-03-17 21.61 22.04 21.61 21.95 0.0M
2025-03-13 21.60 21.61 20.76 21.61 0.0M
2025-03-12 21.54 21.86 21.01 21.19 0.1M
2025-03-11 20.59 21.44 20.59 21.44 0.1M
2025-03-10 21.02 21.60 21.02 21.02 0.0M
2025-03-07 21.45 21.95 21.45 21.45 0.0M
2025-03-06 21.89 21.89 21.89 21.89 0.0M
2025-03-05 22.34 22.34 22.34 22.34 0.0M
2025-03-04 22.80 22.80 22.80 22.80 0.0M
2025-03-03 23.27 23.27 23.27 23.27 0.0M
2025-02-28 23.75 23.75 23.75 23.75 0.0M
2025-02-27 24.24 24.24 24.24 24.24 0.0M
2025-02-25 24.74 24.74 24.74 24.74 0.0M
2025-02-24 26.27 26.28 25.25 25.25 0.1M
2025-02-21 25.77 25.77 25.50 25.77 0.1M
2025-02-20 25.27 25.27 25.27 25.27 0.0M
2025-02-19 24.78 24.78 24.54 24.78 0.0M
2025-02-18 24.30 24.30 23.66 24.30 0.0M
2025-02-17 23.83 23.83 23.40 23.83 0.1M
2025-02-14 23.43 23.43 23.00 23.37 0.2M
2025-02-13 22.98 22.98 22.98 22.98 0.0M
2025-02-12 22.53 22.53 22.53 22.53 0.0M
2025-02-11 22.09 22.09 22.09 22.09 0.0M
2025-02-10 21.66 21.66 21.66 21.66 0.0M
2025-02-07 21.24 21.24 21.24 21.24 0.0M
2025-02-06 20.83 20.83 20.83 20.83 0.0M
2025-02-05 20.43 20.43 20.43 20.43 0.0M
2025-02-04 19.31 20.03 19.31 20.03 0.0M
2025-02-03 19.83 19.83 19.06 19.64 0.1M
2025-02-01 19.45 19.45 19.00 19.45 0.0M
2025-01-31 19.07 19.07 19.05 19.07 0.0M
2025-01-30 17.99 18.70 17.99 18.70 0.0M
2025-01-29 18.71 18.71 18.34 18.34 0.0M
2025-01-28 19.11 19.11 18.72 18.72 0.0M
2025-01-27 19.11 19.32 19.11 19.11 0.0M
2025-01-24 19.51 20.29 19.51 19.51 0.0M
2025-01-23 20.32 20.72 19.91 19.91 0.0M
2025-01-22 21.00 21.00 20.32 20.32 0.0M
2025-01-21 20.59 21.20 20.59 20.74 0.0M
2025-01-20 20.81 20.85 20.11 20.82 0.0M
2025-01-17 21.26 21.31 20.48 20.48 0.0M
2025-01-16 20.25 20.92 20.25 20.90 0.0M
2025-01-15 20.20 21.00 20.19 20.51 0.0M
2025-01-14 20.90 21.20 20.61 20.61 0.0M
2025-01-13 21.80 21.80 21.04 21.04 0.0M
2025-01-10 21.50 21.63 21.19 21.47 0.0M
2025-01-09 22.40 22.40 21.63 21.63 0.0M
2025-01-08 22.08 22.23 22.08 22.08 0.0M
2025-01-07 22.54 22.66 22.54 22.54 0.0M
2025-01-06 23.94 23.94 23.01 23.01 0.0M
2025-01-03 23.60 24.43 23.48 23.48 0.0M
2025-01-02 23.85 24.03 23.23 23.96 0.1M
2025-01-01 23.10 23.81 22.88 23.57 0.0M