NSE: RAJINDLTD | Series: SM
-
LTP
79.00
0.25 (0.32 %) -
Open
79.25
78.50 -
High
80.50
83.00 -
Low
79.00
78.50 -
Close
79.40
78.75 -
52W High
99.00
02 Jan, 2025 -
52W Low
72.70
28 Jan, 2025
Upper Circuit: 94.50
Lower Circuit: 63.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 79.25 | 80.50 | 79.00 | 79.00 | 79.40 | 0.65 | 0.83 | 99.00 | 72.70 | 12,000 | 9.55 Lakh | 8 |
| 16 Apr, 2025 | 78.50 | 83.00 | 78.50 | 78.55 | 78.75 | 1.20 | 1.55 | 99.00 | 72.70 | 37,500 | 30.40 Lakh | 24 |
| 15 Apr, 2025 | 78.00 | 79.00 | 77.05 | 77.55 | 77.55 | 1.25 | 1.64 | 99.00 | 72.70 | 10,500 | 8.21 Lakh | 7 |
| 11 Apr, 2025 | 78.00 | 78.00 | 76.15 | 76.15 | 76.30 | -0.75 | -0.97 | 99.00 | 72.70 | 7,500 | 5.77 Lakh | 5 |
| 09 Apr, 2025 | 77.50 | 79.00 | 77.05 | 77.05 | 77.05 | 0.05 | 0.06 | 99.00 | 72.70 | 7,500 | 5.85 Lakh | 5 |
| 08 Apr, 2025 | 75.10 | 79.00 | 75.10 | 77.00 | 77.00 | 2.30 | 3.08 | 99.00 | 72.70 | 7,500 | 5.76 Lakh | 5 |
| 07 Apr, 2025 | 78.10 | 78.10 | 74.05 | 74.15 | 74.70 | -3.45 | -4.41 | 99.00 | 72.70 | 19,500 | 14.96 Lakh | 10 |
| 04 Apr, 2025 | 80.50 | 81.50 | 78.15 | 78.15 | 78.15 | -2.05 | -2.56 | 99.00 | 72.70 | 7,500 | 5.99 Lakh | 5 |
| 03 Apr, 2025 | 77.50 | 83.70 | 77.50 | 80.25 | 80.20 | 3.70 | 4.84 | 99.00 | 72.70 | 64,500 | 52.24 Lakh | 39 |
| 02 Apr, 2025 | 78.75 | 78.75 | 76.05 | 76.05 | 76.50 | -2.25 | -2.86 | 99.00 | 72.70 | 10,500 | 8.15 Lakh | 7 |
| 01 Apr, 2025 | 75.35 | 78.90 | 75.35 | 78.85 | 78.75 | 4.55 | 6.13 | 99.00 | 72.70 | 10,500 | 8.22 Lakh | 7 |
| 28 Mar, 2025 | 78.90 | 79.00 | 73.90 | 74.00 | 74.20 | -2.90 | -3.76 | 99.00 | 72.70 | 60,000 | 45.53 Lakh | 39 |
| 27 Mar, 2025 | 78.90 | 79.00 | 76.15 | 76.15 | 77.10 | -1.90 | -2.41 | 99.00 | 72.70 | 36,000 | 28.07 Lakh | 19 |
| 26 Mar, 2025 | 81.00 | 81.00 | 76.10 | 79.30 | 79.00 | 0.40 | 0.51 | 99.00 | 72.70 | 27,000 | 21.19 Lakh | 16 |
| 25 Mar, 2025 | 79.90 | 79.90 | 78.00 | 78.00 | 78.60 | -0.55 | -0.69 | 99.00 | 72.70 | 22,500 | 17.73 Lakh | 14 |
| 24 Mar, 2025 | 80.10 | 81.00 | 78.60 | 79.00 | 79.15 | -0.95 | -1.19 | 99.00 | 72.70 | 39,000 | 31.17 Lakh | 24 |
| 21 Mar, 2025 | 82.00 | 82.00 | 80.10 | 80.10 | 80.10 | -0.90 | -1.11 | 99.00 | 72.70 | 12,000 | 9.67 Lakh | 8 |
| 20 Mar, 2025 | 80.05 | 83.85 | 80.05 | 81.00 | 81.00 | 1.50 | 1.89 | 99.00 | 72.70 | 43,500 | 36.07 Lakh | 15 |
| 19 Mar, 2025 | 82.00 | 82.00 | 78.50 | 79.35 | 79.50 | 1.50 | 1.92 | 99.00 | 72.70 | 42,000 | 33.69 Lakh | 23 |