Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,812.71 -418.95 (-0.73%) CMC Crypto 200
1,177.30 -31.39 (-2.60%)
Raj Television Network Limited (RAJTV.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:19PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 95.56 | 97.20 | 93.10 | 96.80 | 96.80 | 8,087 |
| 04 Jul 2024 | 96.44 | 98.00 | 93.11 | 97.00 | 97.00 | 8,589 |
| 03 Jul 2024 | 97.50 | 100.93 | 95.31 | 97.17 | 97.17 | 2,970 |
| 02 Jul 2024 | 98.00 | 100.00 | 96.75 | 98.40 | 98.40 | 1,379 |
| 01 Jul 2024 | 96.48 | 99.06 | 96.48 | 98.60 | 98.60 | 3,254 |
| 28 Jun 2024 | 98.20 | 102.95 | 98.15 | 98.45 | 98.45 | 7,096 |
| 27 Jun 2024 | 95.20 | 103.30 | 95.20 | 103.30 | 103.30 | 22,924 |
| 26 Jun 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 785 |
| 25 Jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 22 |
| 24 Jun 2024 | 112.50 | 112.50 | 108.95 | 108.95 | 108.95 | 1,263 |
| 21 Jun 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 10 |
| 20 Jun 2024 | 117.10 | 117.10 | 116.95 | 116.95 | 116.95 | 1,014 |
| 19 Jun 2024 | 121.95 | 121.95 | 118.10 | 118.90 | 118.90 | 2,764 |
| 18 Jun 2024 | 117.30 | 119.60 | 117.00 | 119.60 | 119.60 | 3,066 |
| 14 Jun 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 263 |
| 13 Jun 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 5 |
| 12 Jun 2024 | 119.65 | 120.10 | 119.65 | 120.10 | 120.10 | 80 |
| 11 Jun 2024 | 126.00 | 126.00 | 121.95 | 121.95 | 121.95 | 1,040 |
| 10 Jun 2024 | 122.40 | 124.40 | 122.25 | 124.40 | 124.40 | 1,101 |
| 07 Jun 2024 | 123.80 | 123.80 | 122.00 | 122.00 | 122.00 | 1,978 |
| 06 Jun 2024 | 116.70 | 121.40 | 116.70 | 121.40 | 121.40 | 1,097 |
| 05 Jun 2024 | 119.20 | 119.20 | 119.05 | 119.05 | 119.05 | 213 |
| 04 Jun 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 841 |
| 03 Jun 2024 | 123.90 | 123.90 | 120.15 | 123.90 | 123.90 | 2,858 |
| 31 May 2024 | 116.75 | 121.51 | 116.75 | 121.51 | 121.51 | 14,862 |
| 30 May 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 1,067 |
| 29 May 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | 1,479 |
| 28 May 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 5,641 |
| 27 May 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | 102 |
| 24 May 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 11 |
| 23 May 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | 599 |
| 22 May 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | 541 |
| 21 May 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 4,058 |
| 17 May 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 943 |
| 16 May 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 3,317 |
| 15 May 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | 1,012 |
| 14 May 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 214 |
| 13 May 2024 | 119.60 | 119.67 | 119.60 | 119.67 | 119.67 | 1,033 |
| 10 May 2024 | 113.00 | 113.98 | 110.20 | 113.98 | 113.98 | 4,747 |
| 09 May 2024 | 114.90 | 115.43 | 107.05 | 108.56 | 108.56 | 14,905 |
| 08 May 2024 | 104.25 | 110.67 | 103.00 | 109.94 | 109.94 | 23,915 |
| 07 May 2024 | 101.05 | 105.86 | 101.05 | 105.40 | 105.40 | 16,381 |
| 06 May 2024 | 99.20 | 101.25 | 96.00 | 100.82 | 100.82 | 43,920 |
| 03 May 2024 | 96.43 | 96.43 | 93.68 | 96.43 | 96.43 | 91,430 |
| 02 May 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 3,797 |
| 30 Apr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 12,114 |
| 29 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 21,190 |
| 26 Apr 2024 | 75.71 | 79.35 | 75.71 | 79.35 | 79.35 | 19,453 |
| 25 Apr 2024 | 71.98 | 75.58 | 71.25 | 75.58 | 75.58 | 11,949 |
| 24 Apr 2024 | 72.01 | 72.01 | 71.99 | 71.99 | 71.99 | 3,759 |
| 23 Apr 2024 | 73.00 | 73.00 | 70.04 | 72.00 | 72.00 | 39,744 |
| 22 Apr 2024 | 73.00 | 73.00 | 70.50 | 71.83 | 71.83 | 9,632 |
| 19 Apr 2024 | 70.00 | 72.75 | 68.50 | 72.72 | 72.72 | 7,039 |
| 18 Apr 2024 | 71.85 | 72.00 | 70.00 | 70.55 | 70.55 | 11,318 |
| 16 Apr 2024 | 70.00 | 72.40 | 70.00 | 71.85 | 71.85 | 16,700 |
| 15 Apr 2024 | 69.00 | 71.00 | 68.75 | 70.66 | 70.66 | 6,756 |
| 12 Apr 2024 | 68.50 | 69.90 | 68.50 | 69.80 | 69.80 | 1,719 |
| 10 Apr 2024 | 68.76 | 69.95 | 68.50 | 68.63 | 68.63 | 4,931 |
| 09 Apr 2024 | 68.90 | 69.00 | 68.19 | 68.50 | 68.50 | 14,799 |
| 08 Apr 2024 | 65.27 | 69.99 | 65.27 | 69.00 | 69.00 | 1,268 |
| 05 Apr 2024 | 68.50 | 69.84 | 66.25 | 67.99 | 67.99 | 7,579 |
| 04 Apr 2024 | 67.87 | 70.88 | 66.00 | 69.34 | 69.34 | 26,337 |
| 03 Apr 2024 | 66.60 | 67.87 | 65.98 | 67.87 | 67.87 | 21,716 |
| 02 Apr 2024 | 64.64 | 64.64 | 62.80 | 64.64 | 64.64 | 13,439 |
| 01 Apr 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 3,441 |
| 28 Mar 2024 | 55.01 | 58.65 | 55.01 | 58.64 | 58.64 | 15,642 |
| 27 Mar 2024 | 55.00 | 57.47 | 54.90 | 55.86 | 55.86 | 9,514 |
| 26 Mar 2024 | 52.24 | 54.74 | 52.20 | 54.74 | 54.74 | 771 |
| 22 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1 |
| 21 Mar 2024 | 51.67 | 51.67 | 50.20 | 50.20 | 50.20 | 51 |
| 20 Mar 2024 | 49.00 | 49.21 | 48.50 | 49.21 | 49.21 | 993 |
| 19 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 298 |
| 18 Mar 2024 | 51.99 | 51.99 | 50.31 | 50.31 | 50.31 | 579 |
| 15 Mar 2024 | 52.65 | 52.95 | 49.55 | 52.95 | 52.95 | 310 |
| 14 Mar 2024 | 49.40 | 53.70 | 49.40 | 51.51 | 51.51 | 2,874 |
| 13 Mar 2024 | 53.99 | 53.99 | 51.99 | 51.99 | 51.99 | 601 |
| 12 Mar 2024 | 57.42 | 57.42 | 54.55 | 54.55 | 54.55 | 804 |
| 11 Mar 2024 | 58.10 | 58.15 | 57.42 | 57.42 | 57.42 | 1,984 |
| 07 Mar 2024 | 61.90 | 61.90 | 58.82 | 60.44 | 60.44 | 1,560 |
| 06 Mar 2024 | 58.54 | 61.90 | 58.54 | 61.90 | 61.90 | 2,132 |
| 05 Mar 2024 | 62.89 | 63.00 | 60.00 | 60.55 | 60.55 | 1,829 |
| 04 Mar 2024 | 61.01 | 65.92 | 59.85 | 60.00 | 60.00 | 1,264 |
| 01 Mar 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 762 |
| 29 Feb 2024 | 57.00 | 61.66 | 57.00 | 59.77 | 59.77 | 543 |
| 28 Feb 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,333 |
| 27 Feb 2024 | 59.32 | 63.50 | 59.32 | 60.67 | 60.67 | 166 |
| 26 Feb 2024 | 65.14 | 65.15 | 60.50 | 60.53 | 60.53 | 988 |
| 23 Feb 2024 | 63.25 | 63.26 | 60.32 | 62.05 | 62.05 | 412 |
| 22 Feb 2024 | 61.74 | 64.57 | 60.25 | 60.25 | 60.25 | 111 |
| 21 Feb 2024 | 63.50 | 66.00 | 63.00 | 63.00 | 63.00 | 573 |
| 20 Feb 2024 | 63.50 | 68.88 | 62.55 | 64.00 | 64.00 | 2,661 |
| 19 Feb 2024 | 61.46 | 65.84 | 61.46 | 65.84 | 65.84 | 150 |
| 16 Feb 2024 | 66.90 | 67.40 | 62.71 | 62.71 | 62.71 | 305 |
| 15 Feb 2024 | 64.49 | 64.49 | 64.48 | 64.49 | 64.49 | 415 |
| 14 Feb 2024 | 65.00 | 65.00 | 62.35 | 64.22 | 64.22 | 2,920 |
| 13 Feb 2024 | 65.10 | 68.00 | 64.90 | 65.00 | 65.00 | 2,391 |
| 12 Feb 2024 | 69.45 | 69.70 | 64.08 | 68.29 | 68.29 | 4,558 |
| 09 Feb 2024 | 68.05 | 70.35 | 66.50 | 66.50 | 66.50 | 5,887 |
| 08 Feb 2024 | 71.50 | 71.50 | 68.01 | 69.94 | 69.94 | 4,313 |
| 07 Feb 2024 | 62.17 | 68.23 | 62.17 | 68.23 | 68.23 | 2,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.