BSE · RAJTV · stock
Raj Television Network Limited (RAJTV) stock price history
Every BSE trading session of Raj Television Network Limited from Mar 16, 2007 to Sep 28, 2026: 4,818 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.
RAJTV adjusted close, 2007 to 2026
- ₹149.92
- All time high, 2014
- ₹46.90
- 52 week high, ₹7.50 low
- 4,818
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RAJTV key facts
- Raj Television Network Limited (RAJTV) closed at ₹11.17 on Sep 28, 2026 on BSE.
- RAJTV's all time high close is ₹149.92, set on Mar 25, 2014; its all time low close is ₹7.45 on Mar 6, 2009.
- RAJTV's 52 week range is ₹7.50 to ₹46.90.
- RAJTV returned -73.1% over the year to Sep 28, 2026 and -68.7% over five years.
- Over ten years RAJTV returned -83%, -16.0% a year compounded.
- RAJTV's deepest drawdown was -94.8% from Mar 25, 2014 to Sep 10, 2026.
- DataCedar holds 4,818 daily sessions of RAJTV history from Mar 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJTV price chart, 2007 to 2026
RAJTV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | -13.2% |
| 6 months | -69.0% |
| Year to date | -73.5% |
| 1 year | -73.1% |
| 3 years | -78.3% |
| 5 years | -68.7% |
| 10 years | -82.5% |
| Since Mar 16, 2007 | -79.3% |
| Compound annual growth, 19.5 years | -7.7% |
RAJTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹149.92 on Mar 25, 2014
- All time low close
- ₹7.45 on Mar 6, 2009
- 52 week high
- ₹46.90 on Dec 17, 2025
- 52 week low
- ₹7.50 on Sep 11, 2026
- Deepest drawdown
- -94.8% from Mar 25, 2014 to Sep 10, 2026, not yet recovered
- Best single session
- +34.4% on Jan 2, 2009
- Worst single session
- -20.0% on Jun 16, 2015
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2012, +154%
- Worst calendar year
- 2008, -81%
RAJTV 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. 2007 starts on Mar 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹42.57 | ₹45.45 | ₹7.50 | ₹11.17 | -74.0% | 1.6M | 184 |
| 2025 | ₹78.46 | ₹95.35 | ₹36.10 | ₹43.00 | -46.3% | 1.4M | 248 |
| 2024 | ₹55.75 | ₹137.25 | ₹42.11 | ₹80.00 | +46.9% | 1.9M | 245 |
| 2023 | ₹53.75 | ₹63.65 | ₹37.40 | ₹54.47 | -0.3% | 927.4K | 245 |
| 2022 | ₹40.05 | ₹64.30 | ₹34.55 | ₹54.65 | +36.8% | 937.8K | 248 |
| 2021 | ₹36.20 | ₹68.30 | ₹29.15 | ₹39.95 | +10.8% | 1.1M | 248 |
| 2020 | ₹43.00 | ₹50.40 | ₹28.10 | ₹36.05 | -17.6% | 435.3K | 251 |
| 2019 | ₹43.89 | ₹52.90 | ₹30.73 | ₹43.75 | +0.8% | 91.7K | 243 |
| 2018 | ₹60.20 | ₹74.12 | ₹24.24 | ₹43.39 | -27.8% | 661.6K | 246 |
| 2017 | ₹58.96 | ₹73.82 | ₹51.38 | ₹60.10 | +1.5% | 1.5M | 248 |
| 2016 | ₹54.06 | ₹86.16 | ₹43.53 | ₹59.21 | +9.5% | 11.2M | 246 |
| 2015 | ₹113.02 | ₹122.17 | ₹38.26 | ₹54.06 | -52.2% | 33.4M | 246 |
| 2014 | ₹121.11 | ₹162.04 | ₹107.32 | ₹113.17 | -4.8% | 65.3M | 244 |
| 2013 | ₹48.91 | ₹122.61 | ₹38.06 | ₹118.88 | +149.1% | 45.3M | 248 |
| 2012 | ₹18.97 | ₹62.96 | ₹18.40 | ₹47.73 | +154.0% | 37.5M | 245 |
| 2011 | ₹13.63 | ₹20.34 | ₹10.11 | ₹18.79 | +40.0% | 44.4M | 246 |
| 2010 | ₹14.73 | ₹21.07 | ₹10.71 | ₹13.42 | -7.7% | 30.1M | 250 |
| 2009 | ₹12.61 | ₹20.53 | ₹7.20 | ₹14.54 | +44.3% | 29.7M | 243 |
| 2008 | ₹52.69 | ₹54.37 | ₹7.61 | ₹10.08 | -80.6% | 51.4M | 246 |
| 2007 | ₹65.58 | ₹88.94 | ₹40.85 | ₹51.82 | n/a | 220.4M | 198 |
RAJTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.17 | +12.4% |
| August 2026 | ₹9.94 | -12.3% |
| July 2026 | ₹11.34 | -7.4% |
| June 2026 | ₹12.25 | -28.5% |
| May 2026 | ₹17.14 | -27.5% |
| April 2026 | ₹23.64 | -29.2% |
| March 2026 | ₹33.38 | -15.2% |
| February 2026 | ₹39.36 | +2.2% |
| January 2026 | ₹38.50 | -10.5% |
| December 2025 | ₹43.00 | +2.0% |
| November 2025 | ₹42.16 | +1.6% |
| October 2025 | ₹41.49 | -0.4% |
About the RAJTV data
Daily bars. 4,818 sessions from Mar 16, 2007 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 16, 2007, 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/RAJTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAJSEC Rajasthan Securities Limited
- RAJSPTR Rajasthan Petro Synthetics Limited
- RAJSREESUG Rajshree Sugars & Chemicals Limited
- RAJTUBE Rajasthan Tube Manufacturing Company Limited
- RAJVI Rajvi Logitrade Limited
- RAJVIR Rajvir Industries Limited
- RAKSAN Raksan Transformers Limited
- RAL Resourceful Automobile Limited
Common questions
RAJTV share price history
