Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJRILTD, Raj Rayon Industries Limited, INE533D01032, Listing: 16-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 31.59 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 1; VWAP21: Low52 Price: 19.41 Barrier: 20.33; Drift%: 1.79
Basic Industry: Other Textile Products Total Equity: 556,082,495 Low52 Date: 30-Mar-2026 SHP: 94.13 / 0.0 / 0.0 / 5.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 26.28 / 17.99 Month: 23.86 / 21.0 Week: 22.94 / 21.61 Day: 20.7 / 20.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 20.24 20.70 20.00 20.70 20.62 1.97 1,151.09 11,403 5.84 0 0.00 0.00 3
2 06-Apr 20.39 20.39 20.03 20.30 20.22 -0.05 1,128.85 4,528 2.32 0 0.00 0.00 1
3 02-Apr 20.73 20.73 19.93 20.31 20.21 -0.10 1,129.40 7,310 3.74 0 0.00 0.00 2
4 01-Apr 20.32 20.33 19.75 20.33 20.29 1.96 1,130.52 6,190 3.17 0 0.00 0.00 2
5 30-Mar 19.50 19.94 19.41 19.94 19.80 1.99 1,108.83 16,322 8.35 0 0.00 0.00 5
6 27-Mar 19.99 20.04 19.51 19.55 19.79 -0.51 1,087.14 10,124 5.18 0 0.00 0.00 3
7 25-Mar 19.60 20.40 19.60 19.65 19.95 -1.75 1,092.70 16,318 8.35 0 0.00 0.00 5
8 24-Mar 20.43 20.64 19.97 20.00 20.05 -1.82 1,112.00 18,435 9.43 0 0.00 0.00 6
9 23-Mar 20.99 20.99 20.35 20.37 20.48 -1.88 1,132.74 12,796 6.55 0 0.00 0.00 4
10 20-Mar 20.86 21.35 20.58 20.76 20.84 -1.10 1,154.43 5,060 2.59 0 0.00 0.00 2
11 19-Mar 21.70 21.70 20.95 20.99 21.20 -1.36 1,167.22 7,899 4.04 0 0.00 0.00 2
12 18-Mar 20.87 21.28 20.87 21.28 21.08 1.96 1,183.34 5,203 2.66 0 0.00 0.00 2
13 17-Mar 21.59 21.59 20.75 20.87 20.93 -1.42 1,160.54 9,933 5.08 0 0.00 0.00 3
14 16-Mar 21.53 21.53 21.10 21.17 21.14 -1.67 1,177.23 15,662 8.02 0 0.00 0.00 5
15 13-Mar 21.54 21.54 21.53 21.53 21.53 -1.96 1,197.25 4,379 2.24 0 0.00 0.00 1
16 12-Mar 22.40 22.40 21.96 21.96 22.06 -1.96 1,221.16 9,836 5.03 0 0.00 0.00 3
17 11-Mar 22.49 22.93 22.07 22.40 22.61 -0.40 1,245.62 8,968 4.59 0 0.00 0.00 3
18 10-Mar 22.60 22.89 22.41 22.49 22.59 -1.62 1,250.63 4,735 2.42 0 0.00 0.00 1
19 09-Mar 23.29 23.29 22.39 22.86 22.56 0.09 1,271.20 7,900 4.04 0 0.00 0.00 2
20 06-Mar 22.65 23.30 22.56 22.84 23.08 -0.57 1,270.09 4,912 2.51 0 0.00 0.00 2
21 05-Mar 23.21 23.22 22.88 22.97 23.06 0.88 1,277.32 4,880 2.50 0 0.00 0.00 1
22 04-Mar 22.05 22.92 22.05 22.77 22.59 1.29 1,266.20 26,983 13.81 0 0.00 0.00 8
23 02-Mar 23.38 23.38 22.48 22.48 22.76 -1.96 1,250.07 8,960 4.59 0 0.00 0.00 3
24 27-Feb 22.89 22.93 22.71 22.93 22.87 1.96 1,275.10 4,341 2.22 0 0.00 0.00 1
25 26-Feb 21.61 22.49 21.61 22.49 21.93 2.00 1,250.63 24,658 12.62 0 0.00 0.00 8
26 25-Feb 22.05 22.05 22.05 22.05 22.05 -1.96 1,226.16 4,408 2.26 0 0.00 0.00 1
27 24-Feb 22.85 22.85 22.49 22.49 22.61 -1.96 1,250.63 1,964 1.01 0 0.00 0.00 1
28 23-Feb 22.94 22.94 22.94 22.94 22.94 -1.97 1,275.65 3,658 1.87 0 0.00 0.00 1
29 20-Feb 23.40 23.40 23.40 23.40 23.40 -1.97 1,301.23 1,953 1.00 0 0.00 0.00 1
30 19-Feb 23.87 23.87 23.87 23.87 23.87 -1.97 1,327.37 4,586 2.35 0 0.00 0.00 1
31 18-Feb 24.36 24.85 24.35 24.35 24.37 -1.97 1,354.06 4,426 2.27 0 0.00 0.00 1
32 17-Feb 25.07 25.07 24.09 24.84 24.80 1.06 1,381.31 65,547 33.55 0 0.00 0.00 20
33 16-Feb 24.58 24.58 24.58 24.58 24.58 1.99 1,366.85 16,724 8.56 0 0.00 0.00 5
34 13-Feb 24.10 24.10 24.10 24.10 24.10 1.99 1,340.16 4,356 2.23 0 0.00 0.00 1
35 12-Feb 23.63 23.63 23.63 23.63 23.63 1.99 1,314.02 2,499 1.28 0 0.00 0.00 1
36 11-Feb 23.15 23.17 23.15 23.17 23.17 1.98 1,288.44 11,674 5.97 0 0.00 0.00 4
37 10-Feb 22.72 22.72 22.72 22.72 22.72 1.97 1,263.42 2,956 1.51 0 0.00 0.00 1
38 09-Feb 22.28 22.28 22.28 22.28 22.28 1.97 1,238.95 4,507 2.31 0 0.00 0.00 1
39 06-Feb 21.85 21.85 21.85 21.85 21.85 1.96 1,215.04 10,655 5.45 0 0.00 0.00 3
40 05-Feb 21.43 21.43 21.43 21.43 21.43 2.00 1,191.68 4,045 2.07 0 0.00 0.00 1
41 04-Feb 20.60 21.01 20.60 21.01 20.89 1.99 1,168.33 7,834 4.01 0 0.00 0.00 2
42 03-Feb 20.63 20.67 20.01 20.60 20.38 1.63 1,145.53 9,916 5.07 0 0.00 0.00 3
43 02-Feb 20.33 20.73 20.00 20.27 20.18 -0.30 1,127.18 12,500 6.40 0 0.00 0.00 4
44 01-Feb 20.70 20.71 19.91 20.33 20.40 0.10 1,130.52 11,856 6.07 0 0.00 0.00 4
45 30-Jan 20.25 20.31 20.11 20.31 20.21 1.96 1,129.40 2,093 1.07 0 0.00 0.00 1
46 29-Jan 20.50 20.65 19.85 19.92 20.28 -1.63 1,107.72 10,476 5.36 0 0.00 0.00 3
47 28-Jan 20.26 20.26 19.70 20.25 20.11 1.91 1,126.07 6,921 3.54 0 0.00 0.00 2
48 27-Jan 20.25 20.60 19.86 19.87 20.15 -1.88 1,104.94 9,136 4.68 0 0.00 0.00 3
49 23-Jan 20.45 20.45 20.01 20.25 20.19 0.40 1,126.07 3,351 1.71 0 0.00 0.00 1
50 22-Jan 19.75 20.50 19.75 20.17 20.18 0.20 1,121.62 10,908 5.58 0 0.00 0.00 3
51 21-Jan 20.09 20.90 20.09 20.13 20.31 -1.80 1,119.39 6,557 3.36 0 0.00 0.00 2
52 20-Jan 20.76 21.16 20.50 20.50 20.62 -1.25 1,139.97 7,485 3.83 0 0.00 0.00 2
53 19-Jan 20.70 21.48 20.70 20.76 21.06 -1.66 1,154.43 7,997 4.09 0 0.00 0.00 2
54 16-Jan 21.28 21.49 20.76 21.11 21.00 -0.33 1,173.89 14,173 7.25 0 0.00 0.00 4
55 14-Jan 21.03 21.49 21.03 21.18 21.25 -1.26 1,177.78 2,800 1.43 0 0.00 0.00 1
56 13-Jan 21.13 21.96 21.13 21.45 21.31 -0.42 1,192.80 10,297 5.27 0 0.00 0.00 3
57 12-Jan 22.24 22.24 21.41 21.54 21.55 -1.37 1,197.80 5,984 3.06 0 0.00 0.00 2
58 09-Jan 22.60 22.60 21.80 21.84 21.84 -1.80 1,214.48 6,334 3.24 0 0.00 0.00 2
59 08-Jan 22.25 22.65 22.10 22.24 22.36 0.00 1,236.73 4,680 2.40 0 0.00 0.00 1
60 07-Jan 22.24 22.64 21.80 22.24 22.32 0.00 1,236.73 9,403 4.81 0 0.00 0.00 3
61 06-Jan 22.34 22.75 21.90 22.24 22.17 -0.45 1,236.73 10,746 5.50 0 0.00 0.00 3
62 05-Jan 21.66 22.45 21.66 22.34 22.20 1.50 1,242.29 5,921 3.03 0 0.00 0.00 2
63 02-Jan 22.23 22.45 21.79 22.01 22.02 -0.99 1,223.94 3,736 1.91 0 0.00 0.00 1
64 01-Jan 22.22 22.66 21.80 22.23 21.97 0.05 1,236.17 13,420 6.87 0 0.00 0.00 4
65 31-Dec 22.50 22.83 22.16 22.22 22.42 -1.72 1,235.62 8,901 4.56 0 0.00 0.00 3
66 30-Dec 23.00 23.29 22.50 22.61 22.57 -1.48 1,257.30 11,010 5.63 0 0.00 0.00 3
67 29-Dec 23.86 23.86 22.94 22.95 23.34 -1.92 1,276.21 3,446 1.76 0 0.00 0.00 1

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com