NSE · RAJRILTD · stock
Raj Rayon Industries Limited (RAJRILTD) stock price history
Every NSE trading session of Raj Rayon Industries Limited from Jan 4, 2007 to Sep 28, 2026: 4,868 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, 2007 to 2026
- ₹470.99
- All time high, 2007
- ₹28.49
- 52 week high, ₹19.41 low
- 4,868
- 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.
RAJRILTD key facts
- Raj Rayon Industries Limited (RAJRILTD) closed at ₹20.80 on Sep 28, 2026 on NSE.
- RAJRILTD's all time high close is ₹470.99, set on Jan 4, 2007; its all time low close is ₹1.35 on Mar 16, 2022.
- RAJRILTD's 52 week range is ₹19.41 to ₹28.49.
- RAJRILTD returned -27.0% over the year to Sep 28, 2026 and -16.8% over five years.
- Over ten years RAJRILTD returned -31%, -3.6% a year compounded.
- RAJRILTD's deepest drawdown was -99.7% from Jan 4, 2007 to Mar 16, 2022.
- DataCedar holds 4,868 daily sessions of RAJRILTD history from Jan 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJRILTD price chart, 2007 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 | -9.7% |
| 3 months | -10.8% |
| 6 months | +6.4% |
| Year to date | -8.0% |
| 1 year | -27.0% |
| 3 years | -47.6% |
| 5 years | -16.8% |
| 10 years | -30.7% |
| Since Jan 4, 2007 | -95.6% |
| Compound annual growth, 19.7 years | -14.6% |
RAJRILTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹470.99 on Jan 4, 2007
- All time low close
- ₹1.35 on Mar 16, 2022
- 52 week high
- ₹28.49 on Sep 29, 2025
- 52 week low
- ₹19.41 on Mar 30, 2026
- Deepest drawdown
- -99.7% from Jan 4, 2007 to Mar 16, 2022, not yet recovered
- Best single session
- +100.0% on Feb 12, 2019
- Worst single session
- -96.1% on Mar 16, 2022
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +500%
- Worst calendar year
- 2008, -78%
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. 2007 starts on Jan 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.22 | ₹25.07 | ₹19.41 | ₹20.80 | -6.4% | 2M | 184 |
| 2025 | ₹23.10 | ₹31.59 | ₹17.99 | ₹22.22 | -4.8% | 5.5M | 249 |
| 2024 | ₹18.90 | ₹29.95 | ₹15.00 | ₹23.35 | +21.3% | 9.5M | 246 |
| 2023 | ₹36.90 | ₹89.75 | ₹19.00 | ₹19.25 | -46.8% | 3.9M | 245 |
| 2022 | ₹35.00 | ₹36.20 | ₹1.35 | ₹36.20 | +3.4% | 146.6K | 248 |
| 2021 | ₹30.00 | ₹60.00 | ₹10.00 | ₹35.00 | +16.7% | 1.5M | 248 |
| 2020 | ₹5.00 | ₹40.00 | ₹5.00 | ₹30.00 | +500.0% | 1.7M | 251 |
| 2019 | ₹15.00 | ₹15.00 | ₹5.00 | ₹5.00 | -66.7% | 1.4M | 243 |
| 2018 | ₹35.00 | ₹85.00 | ₹10.00 | ₹15.00 | -57.1% | 1.1M | 246 |
| 2017 | ₹25.00 | ₹40.00 | ₹10.00 | ₹35.00 | +16.7% | 404.5K | 248 |
| 2016 | ₹50.00 | ₹65.00 | ₹25.00 | ₹30.00 | -40.0% | 100K | 246 |
| 2015 | ₹55.00 | ₹80.00 | ₹35.00 | ₹50.00 | -16.7% | 88.7K | 246 |
| 2014 | ₹40.00 | ₹75.00 | ₹30.00 | ₹60.00 | +33.3% | 80.8K | 244 |
| 2013 | ₹85.50 | ₹120.00 | ₹35.00 | ₹45.00 | -49.2% | 77.9K | 248 |
| 2012 | ₹75.50 | ₹105.00 | ₹71.50 | ₹88.50 | +10.6% | 37K | 245 |
| 2011 | ₹137.57 | ₹150.69 | ₹67.50 | ₹80.00 | -44.4% | 59.7K | 246 |
| 2010 | ₹96.82 | ₹185.69 | ₹84.48 | ₹143.89 | +47.9% | 422.5K | 250 |
| 2009 | ₹67.40 | ₹142.39 | ₹38.44 | ₹97.30 | +43.4% | 185.1K | 243 |
| 2008 | ₹337.46 | ₹340.78 | ₹46.04 | ₹67.87 | -78.5% | 343K | 246 |
| 2007 | ₹474.24 | ₹548.63 | ₹147.61 | ₹315.63 | n/a | 1.9M | 246 |
RAJRILTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹20.80 | -10.6% |
| August 2026 | ₹23.27 | +11.8% |
| July 2026 | ₹20.81 | -14.2% |
| June 2026 | ₹24.25 | +18.9% |
| May 2026 | ₹20.40 | -4.4% |
| April 2026 | ₹21.33 | +7.0% |
| March 2026 | ₹19.94 | -13.0% |
| February 2026 | ₹22.93 | +12.9% |
| January 2026 | ₹20.31 | -8.6% |
| December 2025 | ₹22.22 | -1.2% |
| November 2025 | ₹22.48 | -7.8% |
| October 2025 | ₹24.37 | -12.3% |
About the RAJRILTD data
Daily bars. 4,868 sessions from Jan 4, 2007 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 Jan 4, 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/RAJRILTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- RAJMET Rajnandini Metal Limited
- RAJOOENG Rajoo Engineers Limited
- RAJPALAYAM Rajapalayam Mills Limited
- RAJRATAN Rajratan Global Wire Limited
- RAJSREESUG Rajshree Sugars & Chemicals Limited
- RAJTV Raj Television Network Limited
- RAJVIR Rajvir Industries Limited
- RALLIS Rallis India Limited
Common questions
RAJRILTD share price history
