NSE: RAJINDLTD | Series: SM
-
LTP
80.95
-1.20 (-1.46 %) -
Open
80.40
85.90 -
High
82.00
85.90 -
Low
80.40
81.35 -
Close
81.65
82.15 -
52W High
99.00
02 Jan, 2025 -
52W Low
75.25
18 Dec, 2024
Upper Circuit: 98.58
Lower Circuit: 65.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 80.40 | 82.00 | 80.40 | 80.95 | 81.65 | -0.50 | -0.61 | 99.00 | 75.25 | 25,500 | 20.69 Lakh | 16 |
| 09 Jan, 2025 | 85.90 | 85.90 | 81.35 | 81.50 | 82.15 | -3.75 | -4.37 | 99.00 | 75.25 | 43,500 | 36.34 Lakh | 27 |
| 08 Jan, 2025 | 88.05 | 88.10 | 85.10 | 85.15 | 85.90 | -2.95 | -3.32 | 99.00 | 75.25 | 46,500 | 40.31 Lakh | 28 |
| 07 Jan, 2025 | 87.30 | 88.95 | 86.40 | 88.90 | 88.85 | 1.95 | 2.24 | 99.00 | 75.25 | 13,500 | 11.91 Lakh | 9 |
| 06 Jan, 2025 | 91.95 | 92.00 | 85.60 | 86.80 | 86.90 | -2.45 | -2.74 | 99.00 | 75.25 | 48,000 | 42.29 Lakh | 27 |
| 03 Jan, 2025 | 88.50 | 89.75 | 87.50 | 89.00 | 89.35 | -0.25 | -0.28 | 99.00 | 75.25 | 70,500 | 62.36 Lakh | 40 |
| 02 Jan, 2025 | 96.50 | 99.00 | 86.20 | 86.50 | 89.60 | -2.60 | -2.82 | 99.00 | 75.25 | 270,000 | 2.55 Crore | 171 |
| 01 Jan, 2025 | 80.00 | 95.00 | 80.00 | 92.65 | 92.20 | 12.70 | 15.97 | 95.00 | 75.25 | 280,500 | 2.55 Crore | 172 |
| 31 Dec, 2024 | 78.65 | 80.00 | 78.65 | 79.05 | 79.50 | 1.40 | 1.79 | 94.00 | 75.25 | 13,500 | 10.72 Lakh | 9 |
| 30 Dec, 2024 | 78.35 | 79.90 | 78.00 | 78.00 | 78.10 | -0.90 | -1.14 | 94.00 | 75.25 | 24,000 | 18.83 Lakh | 15 |
| 27 Dec, 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -0.50 | -0.63 | 94.00 | 75.25 | 6,000 | 4.78 Lakh | 4 |
| 26 Dec, 2024 | 79.15 | 81.80 | 79.10 | 79.50 | 79.50 | 0.30 | 0.38 | 94.00 | 75.25 | 25,500 | 20.44 Lakh | 16 |
| 24 Dec, 2024 | 80.00 | 80.00 | 78.60 | 79.80 | 79.20 | 0.70 | 0.89 | 94.00 | 75.25 | 4,500 | 3.58 Lakh | 3 |
| 23 Dec, 2024 | 78.30 | 81.50 | 78.05 | 78.05 | 78.50 | 0.00 | 0 | 94.00 | 75.25 | 33,000 | 26.42 Lakh | 22 |
| 20 Dec, 2024 | 82.00 | 82.00 | 78.50 | 78.50 | 78.50 | -1.00 | -1.26 | 94.00 | 75.25 | 25,500 | 20.38 Lakh | 17 |
| 19 Dec, 2024 | 78.00 | 79.70 | 78.00 | 79.50 | 79.50 | 0.15 | 0.19 | 94.00 | 75.25 | 22,500 | 17.76 Lakh | 15 |
| 18 Dec, 2024 | 81.00 | 81.00 | 75.25 | 80.50 | 79.35 | -1.65 | -2.04 | 94.00 | 75.25 | 54,000 | 42.79 Lakh | 34 |
| 17 Dec, 2024 | 81.05 | 81.25 | 80.00 | 81.00 | 81.00 | -0.50 | -0.61 | 94.00 | 78.50 | 25,500 | 20.55 Lakh | 17 |
| 16 Dec, 2024 | 82.30 | 82.30 | 80.05 | 82.00 | 81.50 | -0.45 | -0.55 | 94.00 | 78.50 | 27,000 | 22.05 Lakh | 17 |
| 13 Dec, 2024 | 81.90 | 82.95 | 81.55 | 81.75 | 81.95 | -1.45 | -1.74 | 94.00 | 78.50 | 25,500 | 20.92 Lakh | 16 |
| 12 Dec, 2024 | 83.05 | 84.10 | 83.05 | 83.05 | 83.40 | 0.20 | 0.24 | 94.00 | 78.50 | 18,000 | 15.05 Lakh | 11 |