BSE · RAJRILTD · stock
Raj Rayon Industries Limited (RAJRILTD) stock price history
Every BSE trading session of Raj Rayon Industries Limited from Mar 18, 2002 to Sep 28, 2026: 6,094 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAJRILTD adjusted close, 2002 to 2026
- ₹995.23
- All time high, 2005
- ₹28.55
- 52 week high, ₹19.20 low
- 6,094
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
RAJRILTD key facts
- Raj Rayon Industries Limited (RAJRILTD) closed at ₹20.80 on Sep 28, 2026 on BSE.
- RAJRILTD's all time high close is ₹995.23, set on Sep 15, 2005; its all time low close is ₹1.35 on Mar 16, 2022.
- RAJRILTD's 52 week range is ₹19.20 to ₹28.55.
- RAJRILTD returned -25.0% over the year to Sep 28, 2026 and -16.8% over five years.
- Over ten years RAJRILTD returned -26%, -2.9% a year compounded.
- RAJRILTD's deepest drawdown was -99.9% from Sep 15, 2005 to Mar 16, 2022.
- DataCedar holds 6,094 daily sessions of RAJRILTD history from Mar 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJRILTD price chart, 2002 to 2026
RAJRILTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -7.4% |
| 6 months | +6.2% |
| Year to date | -8.4% |
| 1 year | -25.0% |
| 3 years | -48.0% |
| 5 years | -16.8% |
| 10 years | -25.7% |
| Since Mar 18, 2002 | -63.4% |
| Compound annual growth, 24.5 years | -4.0% |
RAJRILTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹995.23 on Sep 15, 2005
- All time low close
- ₹1.35 on Mar 16, 2022
- 52 week high
- ₹28.55 on Sep 30, 2025
- 52 week low
- ₹19.20 on Mar 30, 2026
- Deepest drawdown
- -99.9% from Sep 15, 2005 to Mar 16, 2022, not yet recovered
- Best single session
- +20.0% on Jul 2, 2003
- Worst single session
- -96.4% on Mar 16, 2022
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2005, +259%
- Worst calendar year
- 2008, -80%
RAJRILTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 18, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.06 | ₹23.87 | ₹19.20 | ₹20.80 | -7.6% | 430.1K | 184 |
| 2025 | ₹23.50 | ₹31.90 | ₹18.44 | ₹22.50 | -3.4% | 1.4M | 248 |
| 2024 | ₹19.10 | ₹31.08 | ₹15.05 | ₹23.28 | +19.5% | 6.4M | 245 |
| 2023 | ₹51.05 | ₹91.19 | ₹19.06 | ₹19.48 | -62.6% | 3.2M | 245 |
| 2022 | ₹37.00 | ₹57.45 | ₹1.29 | ₹52.05 | +40.7% | 577.5K | 248 |
| 2021 | ₹26.00 | ₹40.00 | ₹19.00 | ₹37.00 | +37.0% | 360.3K | 248 |
| 2020 | ₹19.00 | ₹28.00 | ₹19.00 | ₹27.00 | +42.1% | 239.5K | 251 |
| 2019 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.00 | 0.0% | 4.1K | 242 |
| 2018 | ₹35.00 | ₹63.00 | ₹19.00 | ₹19.00 | -45.7% | 71.8K | 246 |
| 2017 | ₹32.00 | ₹36.00 | ₹19.00 | ₹35.00 | +9.4% | 115.6K | 248 |
| 2016 | ₹52.00 | ₹74.00 | ₹25.00 | ₹32.00 | -38.5% | 89.7K | 246 |
| 2015 | ₹50.00 | ₹77.00 | ₹39.00 | ₹52.00 | +4.0% | 48.8K | 246 |
| 2014 | ₹43.00 | ₹73.00 | ₹32.00 | ₹50.00 | +19.0% | 58.6K | 244 |
| 2013 | ₹85.10 | ₹104.90 | ₹32.00 | ₹42.00 | -52.8% | 104.7K | 248 |
| 2012 | ₹80.00 | ₹104.90 | ₹70.20 | ₹89.00 | +11.4% | 65.2K | 245 |
| 2011 | ₹139.08 | ₹150.75 | ₹72.60 | ₹79.90 | -43.9% | 123.8K | 246 |
| 2010 | ₹97.34 | ₹192.57 | ₹85.66 | ₹142.48 | +44.7% | 586.9K | 250 |
| 2009 | ₹68.00 | ₹142.45 | ₹43.78 | ₹98.48 | +52.1% | 231.5K | 243 |
| 2008 | ₹330.48 | ₹341.88 | ₹50.52 | ₹64.77 | -79.6% | 484.9K | 246 |
| 2007 | ₹396.30 | ₹530.26 | ₹168.09 | ₹317.66 | -18.0% | 3.5M | 248 |
| 2006 | ₹675.66 | ₹730.20 | ₹178.94 | ₹387.46 | -41.2% | 4M | 247 |
| 2005 | ₹193.68 | ₹1,080 | ₹186.13 | ₹658.53 | +258.9% | 2.2M | 250 |
| 2004 | ₹133.20 | ₹203.90 | ₹112.83 | ₹183.47 | +44.6% | 1.4M | 262 |
| 2003 | ₹44.63 | ₹133.89 | ₹24.34 | ₹126.89 | +229.2% | 44.6K | 261 |
| 2002 | ₹56.80 | ₹105.08 | ₹34.89 | ₹38.54 | n/a | 800 | 207 |
RAJRILTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹20.80 | -10.4% |
| August 2026 | ₹23.21 | +11.9% |
| July 2026 | ₹20.75 | -11.1% |
| June 2026 | ₹23.35 | +14.3% |
| May 2026 | ₹20.42 | -4.8% |
| April 2026 | ₹21.44 | +7.5% |
| March 2026 | ₹19.94 | -11.3% |
| February 2026 | ₹22.49 | +12.1% |
| January 2026 | ₹20.06 | -10.8% |
| December 2025 | ₹22.50 | -0.4% |
| November 2025 | ₹22.60 | -7.6% |
| October 2025 | ₹24.47 | -11.1% |
About the RAJRILTD data
Daily bars. 6,094 sessions from Mar 18, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAJRILTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAJPACK Raj Packaging Industries Limited
- RAJPALAYAM Rajapalayam Mills Limited
- RAJPUTANA Rajputana Investment & Finance Limited
- RAJRATAN Rajratan Global Wire Limited
- RAJSEC Rajasthan Securities Limited
- RAJSPTR Rajasthan Petro Synthetics Limited
- RAJSREESUG Rajshree Sugars & Chemicals Limited
- RAJTUBE Rajasthan Tube Manufacturing Company Limited
Common questions
RAJRILTD share price history
