NSE: RAJRATAN | Series: EQ
-
LTP
297.00
3.25 (1.11 %) -
Open
294.80
295.90 -
High
297.80
299.70 -
Low
291.90
290.10 -
Close
295.65
293.75 -
52W High
618.00
21 Oct, 2024 -
52W Low
290.10
02 Apr, 2025
Upper Circuit: 352.50
Lower Circuit: 235.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 294.80 | 297.80 | 291.90 | 297.00 | 295.65 | 1.90 | 0.65 | 618.00 | 290.10 | 36,832 | 1.09 Crore | 2,864 |
| 02 Apr, 2025 | 295.90 | 299.70 | 290.10 | 293.00 | 293.75 | -0.60 | -0.2 | 618.00 | 290.10 | 58,843 | 1.73 Crore | 5,005 |
| 01 Apr, 2025 | 292.10 | 308.85 | 292.10 | 297.35 | 294.35 | 1.25 | 0.43 | 618.00 | 291.10 | 96,316 | 2.86 Crore | 5,914 |
| 28 Mar, 2025 | 297.25 | 307.60 | 291.10 | 292.00 | 293.10 | -3.60 | -1.21 | 618.00 | 291.10 | 80,480 | 2.39 Crore | 6,302 |
| 27 Mar, 2025 | 305.50 | 309.65 | 295.50 | 297.05 | 296.70 | -7.85 | -2.58 | 618.00 | 291.55 | 106,738 | 3.20 Crore | 8,028 |
| 26 Mar, 2025 | 316.20 | 322.50 | 302.50 | 312.00 | 304.55 | -11.95 | -3.78 | 618.00 | 291.55 | 75,088 | 2.33 Crore | 6,496 |
| 25 Mar, 2025 | 328.35 | 333.45 | 312.30 | 316.00 | 316.50 | -11.85 | -3.61 | 618.00 | 291.55 | 103,929 | 3.32 Crore | 10,458 |
| 24 Mar, 2025 | 329.25 | 342.65 | 320.55 | 327.95 | 328.35 | 3.10 | 0.95 | 618.00 | 291.55 | 151,264 | 5.01 Crore | 9,745 |
| 21 Mar, 2025 | 303.00 | 328.45 | 303.00 | 328.00 | 325.25 | 23.85 | 7.91 | 618.00 | 291.55 | 190,085 | 6.02 Crore | 11,716 |
| 20 Mar, 2025 | 305.30 | 317.50 | 296.00 | 302.95 | 301.40 | -3.90 | -1.28 | 618.00 | 291.55 | 110,262 | 3.36 Crore | 12,540 |
| 19 Mar, 2025 | 296.50 | 308.00 | 296.50 | 304.90 | 305.30 | 11.15 | 3.79 | 618.00 | 291.55 | 70,156 | 2.13 Crore | 4,950 |
| 18 Mar, 2025 | 296.50 | 309.90 | 291.55 | 296.50 | 294.15 | -0.75 | -0.25 | 618.00 | 291.55 | 103,522 | 3.10 Crore | 7,019 |
| 17 Mar, 2025 | 301.45 | 303.60 | 293.50 | 293.50 | 294.90 | -5.80 | -1.93 | 618.00 | 293.50 | 54,802 | 1.63 Crore | 3,312 |
| 13 Mar, 2025 | 303.15 | 311.00 | 296.90 | 299.50 | 300.70 | -2.45 | -0.81 | 618.00 | 296.90 | 88,450 | 2.69 Crore | 3,874 |
| 12 Mar, 2025 | 311.00 | 321.25 | 299.80 | 304.50 | 303.15 | -10.40 | -3.32 | 618.00 | 299.80 | 103,881 | 3.16 Crore | 4,099 |
| 11 Mar, 2025 | 317.80 | 322.40 | 309.00 | 313.50 | 313.55 | -7.15 | -2.23 | 618.00 | 309.00 | 62,226 | 1.95 Crore | 3,334 |
| 10 Mar, 2025 | 338.80 | 345.00 | 315.05 | 323.00 | 320.70 | -16.30 | -4.84 | 618.00 | 309.30 | 112,322 | 3.65 Crore | 19,664 |
| 07 Mar, 2025 | 330.75 | 338.90 | 330.70 | 338.80 | 337.00 | 6.25 | 1.89 | 618.00 | 309.30 | 45,426 | 1.53 Crore | 2,805 |
| 06 Mar, 2025 | 326.90 | 337.65 | 325.90 | 329.35 | 330.75 | 5.60 | 1.72 | 618.00 | 309.30 | 61,708 | 2.04 Crore | 3,591 |
| 05 Mar, 2025 | 315.50 | 327.95 | 315.50 | 324.00 | 325.15 | 8.90 | 2.81 | 618.00 | 309.30 | 56,572 | 1.83 Crore | 2,202 |
| 04 Mar, 2025 | 321.15 | 326.95 | 314.25 | 316.20 | 316.25 | -7.75 | -2.39 | 618.00 | 309.30 | 47,487 | 1.51 Crore | 2,527 |