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
2023-12-29 19.00 19.70 19.00 19.25 0.5M
2023-12-28 19.35 19.35 19.35 19.35 0.0M
2023-12-27 19.75 19.75 19.75 19.75 0.1M
2023-12-26 20.15 20.15 20.15 20.15 0.1M
2023-12-22 20.55 20.55 20.55 20.55 0.0M
2023-12-21 20.95 20.95 20.95 20.95 0.0M
2023-12-20 21.50 22.10 21.30 21.35 0.5M
2023-12-19 21.70 21.70 21.70 21.70 0.0M
2023-12-18 22.60 22.60 22.15 22.15 0.0M
2023-12-15 22.60 22.60 22.60 22.60 0.0M
2023-12-14 23.50 23.50 23.05 23.05 0.0M
2023-12-13 23.95 23.95 23.50 23.50 0.0M
2023-12-12 23.95 23.95 23.95 23.95 0.0M
2023-12-11 24.40 24.40 24.40 24.40 0.1M
2023-12-08 24.90 24.90 24.90 24.90 0.0M
2023-12-07 25.40 25.40 25.40 25.40 0.0M
2023-12-06 25.90 25.90 25.90 25.90 0.0M
2023-12-05 26.40 26.40 26.40 26.40 0.0M
2023-12-04 26.90 26.90 26.90 26.90 0.0M
2023-12-01 27.45 27.45 27.45 27.45 0.0M
2023-11-30 29.10 29.10 28.00 28.00 0.0M
2023-11-29 29.00 29.00 28.55 28.55 0.0M
2023-11-28 30.25 30.25 29.10 29.10 0.0M
2023-11-24 30.30 30.90 29.70 29.70 0.0M
2023-11-23 31.50 31.50 30.30 30.30 0.0M
2023-11-22 32.10 32.10 30.90 30.90 0.0M
2023-11-21 32.15 32.50 31.50 31.50 0.0M
2023-11-20 33.40 33.40 32.10 32.15 0.0M
2023-11-17 32.75 32.75 32.15 32.75 0.0M
2023-11-16 31.70 32.30 31.70 32.15 0.0M
2023-11-15 32.30 32.30 31.30 31.70 0.0M
2023-11-13 32.35 32.35 31.50 31.70 0.1M
2023-11-12 31.75 31.75 31.75 31.75 0.0M
2023-11-10 31.15 31.15 30.20 31.15 0.1M
2023-11-09 30.00 30.60 29.60 30.55 0.0M
2023-11-08 30.35 30.35 29.90 30.00 0.0M
2023-11-07 30.40 30.40 29.60 29.80 0.0M
2023-11-06 29.60 30.00 29.60 29.85 0.0M
2023-11-03 29.50 30.00 29.00 29.50 0.0M
2023-11-02 29.85 29.85 29.25 29.50 0.0M
2023-11-01 30.50 30.50 29.85 29.85 0.0M
2023-10-31 31.00 31.40 30.35 30.45 0.0M
2023-10-30 32.15 32.15 30.95 30.95 0.0M
2023-10-27 31.55 32.15 30.95 31.55 0.0M
2023-10-26 32.05 32.05 31.40 31.55 0.0M
2023-10-25 32.05 33.30 32.05 32.05 0.0M
2023-10-23 32.65 33.90 32.60 32.70 0.0M
2023-10-20 34.45 34.45 33.20 33.25 0.0M
2023-10-19 34.75 34.75 33.55 33.85 0.0M
2023-10-18 35.30 35.30 34.20 34.20 0.0M
2023-10-17 34.50 35.75 34.50 34.90 0.0M
2023-10-16 34.35 35.70 34.30 35.15 0.0M
2023-10-13 35.70 35.90 35.00 35.00 0.0M
2023-10-12 35.75 36.70 35.30 35.70 0.0M
2023-10-11 36.50 36.50 35.85 36.00 0.0M
2023-10-10 36.40 36.75 35.70 35.80 0.0M
2023-10-09 36.40 37.75 36.40 36.40 0.0M
2023-10-06 37.15 38.65 37.15 37.15 0.0M
2023-10-05 38.00 39.30 37.90 37.90 0.0M
2023-10-04 39.40 39.85 38.65 38.65 0.0M
2023-10-03 40.00 40.00 38.85 39.40 0.0M
2023-09-29 39.15 40.40 39.15 39.65 0.0M
2023-09-28 40.20 40.80 39.45 39.70 0.0M
2023-09-27 41.00 41.00 39.60 40.20 0.0M
2023-09-26 40.80 40.85 39.50 40.40 0.0M
2023-09-25 40.00 40.95 39.35 40.20 0.0M
2023-09-22 40.60 41.15 40.00 40.15 0.0M
2023-09-21 41.30 41.40 40.00 40.60 0.0M
2023-09-20 41.20 41.20 39.65 40.60 0.0M
2023-09-18 40.40 40.55 40.40 40.40 0.0M
2023-09-15 38.35 39.80 38.35 39.80 0.0M
2023-09-14 40.35 40.40 39.00 39.05 0.0M
2023-09-13 40.00 40.00 39.20 39.80 0.0M
2023-09-12 40.80 41.50 40.00 40.00 0.0M
2023-09-11 41.75 41.75 40.25 40.80 0.0M
2023-09-08 42.65 42.65 41.05 41.05 0.0M
2023-09-07 41.10 41.85 41.10 41.85 0.0M
2023-09-06 39.50 41.10 39.50 41.05 0.0M
2023-09-05 40.30 40.30 40.30 40.30 0.0M
2023-09-04 41.10 41.10 41.10 41.10 0.0M
2023-09-01 41.90 41.90 41.90 41.90 0.0M
2023-08-31 42.75 42.75 42.75 42.75 0.0M
2023-08-30 43.60 43.60 43.60 43.60 0.0M
2023-08-29 45.30 45.30 44.45 44.45 0.0M
2023-08-28 45.35 46.50 45.35 45.35 0.0M
2023-08-25 47.50 47.50 46.25 46.25 0.0M
2023-08-24 46.75 47.65 45.85 47.20 0.3M
2023-08-23 46.65 47.55 45.75 46.75 0.1M
2023-08-22 46.65 46.65 46.65 46.65 0.0M
2023-08-21 47.60 47.60 47.60 47.60 0.0M
2023-08-18 48.55 48.55 48.55 48.55 0.0M
2023-08-17 49.50 49.50 49.50 49.50 0.0M
2023-08-16 51.50 52.45 50.50 50.50 0.0M
2023-08-14 52.00 53.00 51.50 51.50 0.0M
2023-08-11 52.55 52.55 51.25 52.55 0.0M
2023-08-10 51.55 51.55 51.55 51.55 0.0M
2023-08-09 50.55 50.55 49.75 50.55 0.1M
2023-08-08 49.65 49.65 49.65 49.65 0.0M
2023-08-07 48.70 48.70 48.70 48.70 0.0M
2023-08-04 47.75 47.75 47.75 47.75 0.0M
2023-08-03 46.85 46.85 46.85 46.85 0.0M
2023-08-02 44.15 45.95 44.15 45.95 0.0M
2023-08-01 45.05 45.10 45.05 45.05 0.0M
2023-07-31 45.95 45.95 45.95 45.95 0.0M
2023-07-28 46.85 46.85 46.85 46.85 0.0M
2023-07-27 47.80 47.80 47.80 47.80 0.0M
2023-07-26 48.75 48.75 48.75 48.75 0.0M
2023-07-25 49.75 49.75 49.75 49.75 0.0M
2023-07-24 50.75 50.75 50.75 50.75 0.0M
2023-07-21 51.75 51.75 51.75 51.75 0.0M
2023-07-20 52.80 52.80 52.80 52.80 0.0M
2023-07-19 53.85 53.85 53.85 53.85 0.0M
2023-07-18 54.95 54.95 54.95 54.95 0.0M
2023-07-17 56.05 56.05 56.05 56.05 0.0M
2023-07-14 57.20 57.20 57.20 57.20 0.0M
2023-07-13 58.35 58.35 58.35 58.35 0.0M
2023-07-12 59.55 59.55 59.55 59.55 0.0M
2023-07-11 60.75 60.75 60.75 60.75 0.0M
2023-07-10 61.95 61.95 61.95 61.95 0.0M
2023-07-07 63.20 63.20 63.20 63.20 0.0M
2023-07-06 64.45 66.10 64.45 64.45 0.0M
2023-07-05 68.00 68.00 65.75 65.75 0.0M
2023-07-04 68.40 69.50 67.10 67.10 0.0M
2023-07-03 69.85 70.80 68.45 68.45 0.0M
2023-06-30 70.95 70.95 68.30 69.85 0.0M
2023-06-28 69.50 69.80 67.10 69.70 0.0M
2023-06-27 70.40 70.45 67.75 68.45 0.0M
2023-06-26 69.10 69.10 69.10 69.10 0.0M
2023-06-23 65.15 67.75 65.15 67.75 0.1M
2023-06-22 66.45 66.45 66.45 66.45 0.0M
2023-06-21 70.50 70.50 67.80 67.80 0.0M
2023-06-20 69.15 69.15 69.15 69.15 0.0M
2023-06-19 67.80 67.80 65.20 67.80 0.0M
2023-06-16 66.50 66.50 66.50 66.50 0.0M
2023-06-15 65.20 65.20 65.20 65.20 0.0M
2023-06-14 63.95 63.95 63.95 63.95 0.0M
2023-06-13 62.10 62.70 62.10 62.70 0.0M
2023-06-12 61.50 61.50 61.50 61.50 0.0M
2023-06-09 60.25 60.30 58.00 60.30 0.0M
2023-06-08 59.15 59.15 56.85 59.15 0.0M
2023-06-07 58.00 58.00 58.00 58.00 0.0M
2023-06-06 56.90 56.90 56.90 56.90 0.0M
2023-06-05 55.80 55.80 55.80 55.80 0.0M
2023-06-02 54.75 54.75 54.75 54.75 0.0M
2023-06-01 53.70 53.70 52.65 53.70 0.0M
2023-05-31 52.00 52.65 52.00 52.65 0.0M
2023-05-30 50.75 51.65 50.75 51.65 0.0M
2023-05-29 50.00 50.65 49.50 50.65 0.0M
2023-05-26 48.75 49.70 47.80 49.70 0.0M
2023-05-25 47.80 48.75 47.25 48.75 0.0M
2023-05-24 47.75 47.80 46.00 47.80 0.0M
2023-05-23 46.00 46.90 45.10 46.90 0.0M
2023-05-22 45.50 46.35 44.55 46.00 0.0M
2023-05-19 45.45 45.45 45.45 45.45 0.0M
2023-05-18 46.35 46.35 46.35 46.35 0.0M
2023-05-17 47.30 47.30 47.30 47.30 0.0M
2023-05-16 48.25 48.25 48.25 48.25 0.0M
2023-05-15 49.20 49.20 49.20 49.20 0.0M
2023-05-12 52.20 52.20 50.20 50.20 0.0M
2023-05-11 50.25 51.20 50.25 51.20 0.0M
2023-05-10 50.20 50.20 49.50 50.20 0.0M
2023-05-09 49.25 49.25 47.65 49.25 0.0M
2023-05-08 47.80 48.30 47.80 48.30 0.0M
2023-05-05 47.40 47.40 47.40 47.40 0.0M
2023-05-04 44.70 46.50 44.70 46.50 0.1M
2023-05-03 46.30 46.30 45.60 45.60 0.0M
2023-05-02 46.50 46.50 46.50 46.50 0.0M
2023-04-28 47.45 47.45 47.45 47.45 0.0M
2023-04-27 48.40 48.40 48.40 48.40 0.0M
2023-04-26 49.35 49.35 49.35 49.35 0.0M
2023-04-25 50.35 50.35 50.35 50.35 0.0M
2023-04-24 51.35 51.35 51.35 51.35 0.0M
2023-04-21 52.40 52.40 52.40 52.40 0.0M
2023-04-20 53.45 53.45 53.45 53.45 0.0M
2023-04-19 54.50 54.50 54.50 54.50 0.0M
2023-04-18 55.60 55.60 55.60 55.60 0.0M
2023-04-17 56.70 56.70 56.70 56.70 0.0M
2023-04-13 60.15 60.15 57.85 57.85 0.0M
2023-04-12 56.70 59.00 56.70 59.00 0.1M
2023-04-11 57.85 57.85 57.85 57.85 0.0M
2023-04-10 59.00 59.00 59.00 59.00 0.0M
2023-04-06 60.20 60.20 60.20 60.20 0.0M
2023-04-05 61.40 61.40 61.40 61.40 0.0M
2023-04-03 62.65 62.65 62.65 62.65 0.0M
2023-03-31 63.90 63.90 63.90 63.90 0.0M
2023-03-29 65.20 65.20 65.20 65.20 0.0M
2023-03-28 66.50 66.50 66.50 66.50 0.0M
2023-03-27 67.85 67.85 67.85 67.85 0.0M
2023-03-24 69.20 69.20 69.20 69.20 0.0M
2023-03-23 70.60 70.60 70.60 70.60 0.0M
2023-03-22 72.00 72.00 72.00 72.00 0.0M
2023-03-21 73.45 73.45 73.45 73.45 0.0M
2023-03-20 74.95 74.95 74.95 74.95 0.0M
2023-03-17 76.45 76.45 76.45 76.45 0.0M
2023-03-16 78.00 78.00 78.00 78.00 0.0M
2023-03-15 79.60 79.60 79.60 79.60 0.0M
2023-03-14 81.20 81.20 81.20 81.20 0.0M
2023-03-13 82.85 82.85 82.85 82.85 0.0M
2023-03-10 84.55 84.55 84.55 84.55 0.0M
2023-03-09 89.75 89.75 86.25 86.25 0.0M
2023-03-08 88.00 88.00 88.00 88.00 0.0M
2023-03-06 86.30 86.30 86.30 86.30 0.0M
2023-03-03 84.65 84.65 84.65 84.65 0.0M
2023-03-02 83.00 83.00 83.00 83.00 0.0M
2023-03-01 81.40 81.40 81.40 81.40 0.0M
2023-02-28 79.85 79.85 79.85 79.85 0.0M
2023-02-27 78.30 78.30 78.30 78.30 0.0M
2023-02-24 76.80 76.80 76.80 76.80 0.0M
2023-02-23 75.30 75.30 75.30 75.30 0.0M
2023-02-22 73.85 73.85 73.85 73.85 0.0M
2023-02-21 72.45 72.45 72.45 72.45 0.0M
2023-02-20 71.05 71.05 71.05 71.05 0.0M
2023-02-17 69.70 69.70 69.70 69.70 0.0M
2023-02-16 68.35 68.35 68.35 68.35 0.0M
2023-02-15 67.05 67.05 67.00 67.05 0.0M
2023-02-14 65.75 65.75 65.75 65.75 0.0M
2023-02-13 64.50 64.50 64.50 64.50 0.0M
2023-02-10 63.25 63.25 63.25 63.25 0.0M
2023-02-09 62.05 62.05 62.05 62.05 0.0M
2023-02-08 60.85 60.85 60.85 60.85 0.0M
2023-02-07 59.70 59.70 59.70 59.70 0.0M
2023-02-06 58.55 58.55 57.45 58.55 0.0M
2023-02-03 57.45 57.45 57.45 57.45 0.0M
2023-02-02 56.35 56.35 56.35 56.35 0.0M
2023-02-01 55.25 55.25 55.25 55.25 0.0M
2023-01-31 54.20 54.20 54.20 54.20 0.0M
2023-01-30 53.15 53.15 53.15 53.15 0.0M
2023-01-27 52.15 52.15 52.15 52.15 0.0M
2023-01-25 51.15 51.15 51.15 51.15 0.0M
2023-01-24 50.15 50.15 50.15 50.15 0.0M
2023-01-23 49.20 49.20 49.20 49.20 0.0M
2023-01-20 48.25 48.25 48.25 48.25 0.0M
2023-01-19 47.35 47.35 47.35 47.35 0.0M
2023-01-18 46.45 46.45 46.45 46.45 0.0M
2023-01-17 45.55 45.55 45.55 45.55 0.0M
2023-01-16 44.70 44.70 44.70 44.70 0.0M
2023-01-13 43.85 43.85 43.75 43.85 0.0M
2023-01-12 43.00 43.00 41.35 43.00 0.1M
2023-01-11 42.20 42.20 42.20 42.20 0.0M
2023-01-10 41.40 41.40 41.40 41.40 0.0M
2023-01-09 40.60 40.60 40.60 40.60 0.0M
2023-01-06 39.85 39.85 39.85 39.85 0.0M
2023-01-05 39.10 39.10 39.10 39.10 0.0M
2023-01-04 38.35 38.35 38.35 38.35 0.0M
2023-01-03 37.60 37.60 37.60 37.60 0.0M
2023-01-02 36.90 36.90 36.90 36.90 0.0M