Raj Packaging Industries share price history

BSE: 530111Industrial ProductsSmall Cap

Raj Packaging Industries Ltd. · Face value ₹10 · Listed May 1995

₹30.22₹0.32 (1.07%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹29.90.

28 Oct: open ₹30.99, high ₹30.99, low ₹28.05

52-week range of traded prices to 28 Oct 2026

₹24.80Low, 23 Mar 2026₹44.88High, 26 Nov 2025

Market cap: ₹14 Cr4,414th largest listed
P/E: 13.57
P/B: 1.07
Dividend yield: Nonein the last 12 months
ROE: 8.0%
ROCE: 10.2%
Debt to equity: 0.29
Volume, BSE: 113

Raj Packaging Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Raj Packaging Industries' share price is on record from 2 Jan 2007, when it closed at ₹10.91, to 28 Oct 2026. Its highest close was ₹197.25 on 6 Oct 2010 and its lowest ₹8.25 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.22	−19.5%	39.25	26.55	35.72	39.25	24.80	2,73,064
2025	37.54	+30.3%	44.88	25.58	29.00	45.85	23.99	21,99,449
2024	28.80	−4.0%	35.17	23.23	30.80	38.68	22.55	16,79,116
2023	30.00	−45.5%	55.80	29.86	55.05	59.95	28.65	27,72,315
2022	55.00	+103.7%	71.60	28.35	28.00	75.00	25.30	17,29,207
2021	27.00	+50.0%	42.25	13.65	18.05	43.30	13.50	8,10,886
2020	18.00	−27.7%	27.75	12.52	23.70	28.55	12.00	74,946
2019	24.90	−11.2%	30.90	17.30	31.00	35.45	16.80	3,65,893
2018	28.05	−30.1%	42.90	25.20	38.00	47.50	24.00	8,40,429
2017	40.15	+11.7%	60.60	32.00	36.25	64.90	30.00	15,36,289
2016	35.95	+6.0%	45.50	29.70	32.25	47.75	29.40	4,24,927
2015	33.90	−15.3%	42.95	26.00	39.00	44.00	26.00	4,64,850
2014	40.00	+109.4%	54.80	17.10	18.15	56.80	17.10	6,10,210
2013	19.10	−12.6%	25.70	17.80	22.90	26.25	17.10	4,70,191
2012	21.85	+98.6%	27.95	10.40	11.00	28.50	10.00	28,68,822
2011	11.00	−82.6%	71.40	10.70	62.90	72.80	10.30	65,27,341
2010	63.05	+262.6%	197.25	15.45	17.05	203.90	15.05	2,57,56,673
2009	17.39	+70.5%	18.76	8.65	10.70	21.00	8.30	10,51,304
2008	10.20	−49.3%	21.05	8.25	20.00	22.70	8.20	7,84,985
2007	20.12	–	21.74	10.77	10.25	23.90	10.10	15,42,407

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.22	−11.6%	34.00	34.95	27.37	23,877
Sep 2026	34.20	+17.9%	29.90	37.00	28.00	68,471
Aug 2026	29.00	+2.2%	28.37	32.74	26.10	59,476
Jul 2026	28.37	+3.2%	27.50	29.99	25.99	20,093
Jun 2026	27.50	−10.7%	30.80	32.35	26.55	15,737
May 2026	30.80	+2.7%	29.05	32.00	26.35	10,760
Apr 2026	30.00	+10.1%	27.13	32.30	26.99	10,924
Mar 2026	27.26	−8.2%	28.00	33.63	24.80	17,141
Feb 2026	29.70	−5.3%	31.35	36.75	27.50	8,139
Jan 2026	31.35	−16.5%	35.72	39.25	28.10	38,446
Dec 2025	37.54	−12.9%	43.12	43.90	35.71	24,591
Nov 2025	43.12	+23.3%	36.70	44.88	36.70	1,59,260
Oct 2025	34.96	+6.9%	34.90	45.85	32.00	3,61,567
Sep 2025	32.69	+26.7%	27.00	39.00	25.26	3,28,911
Aug 2025	25.80	−4.2%	26.92	28.50	23.99	96,963
Jul 2025	26.92	+0.2%	27.89	31.50	25.11	1,84,787
Jun 2025	26.87	−4.8%	28.22	31.75	26.66	94,120
May 2025	28.22	+5.9%	26.70	30.00	25.53	1,19,021
Apr 2025	26.66	−5.4%	28.14	32.50	25.01	5,41,099
Mar 2025	28.18	+1.3%	28.99	33.90	25.12	1,16,041
Feb 2025	27.82	−1.7%	28.30	32.35	24.56	45,795
Jan 2025	28.30	−1.7%	29.00	34.95	26.81	1,27,294
Dec 2024	28.80	−0.3%	30.90	31.99	27.75	1,02,249
Nov 2024	28.89	−3.5%	29.65	31.90	26.05	56,412
Oct 2024	29.95	−1.4%	30.69	32.30	26.50	79,251
Sep 2024	30.38	+4.8%	28.48	36.40	26.00	3,80,861
Aug 2024	29.00	0.0%	29.37	31.95	27.02	1,12,689
Jul 2024	29.00	−1.2%	29.36	30.95	27.15	75,603
Jun 2024	29.36	+1.8%	29.85	31.25	27.36	50,407
May 2024	28.84	−3.9%	30.29	32.07	27.01	32,335
Apr 2024	30.01	+26.1%	24.44	38.68	23.50	4,83,389
Mar 2024	23.80	−16.4%	29.40	29.40	22.55	86,903
Feb 2024	28.47	−7.8%	31.29	31.50	27.45	1,01,829
Jan 2024	30.89	+3.0%	30.80	33.50	29.10	1,17,188
Dec 2023	30.00	−7.0%	33.95	33.95	28.80	1,36,835
Nov 2023	32.25	+5.8%	31.94	34.60	28.65	57,424
Oct 2023	30.48	−10.1%	33.90	36.50	29.27	82,889
Sep 2023	33.90	+1.2%	34.79	37.99	32.61	64,991
Aug 2023	33.50	−15.2%	41.87	41.87	32.25	3,36,793
Jul 2023	39.50	−16.9%	48.95	49.99	35.05	5,45,863
Jun 2023	47.55	−4.9%	48.30	52.00	44.00	4,57,185
May 2023	50.00	−3.8%	52.50	54.99	44.90	3,67,401
Apr 2023	51.96	+3.9%	50.00	58.99	46.50	3,18,896
Mar 2023	50.00	−2.6%	51.00	58.50	40.00	2,07,896
Feb 2023	51.35	−1.3%	52.00	59.95	47.25	1,00,007
Jan 2023	52.00	−5.5%	55.05	59.10	49.40	96,135
Dec 2022	55.00	−11.1%	65.85	75.00	50.50	2,97,564
Nov 2022	61.85	+45.7%	42.70	63.00	37.05	4,40,628
Oct 2022	42.45	+26.3%	33.60	43.80	33.60	2,19,425
Sep 2022	33.60	+1.7%	32.00	39.80	29.85	73,677
Aug 2022	33.05	+1.5%	31.55	34.50	25.30	76,561
Jul 2022	32.55	+5.0%	31.00	36.00	28.00	40,678
Jun 2022	31.00	+3.5%	30.95	34.80	27.30	41,544
May 2022	29.95	−12.8%	34.00	35.00	28.55	52,279
Apr 2022	34.35	0.0%	36.40	38.50	32.00	89,950
Mar 2022	34.35	+2.7%	35.90	38.50	31.55	98,871
Feb 2022	33.45	−1.6%	34.00	39.20	28.50	95,696
Jan 2022	34.00	+25.9%	28.00	39.70	28.00	2,02,334
Dec 2021	27.00	+9.3%	25.50	27.60	23.50	90,373
Nov 2021	24.70	−20.3%	32.45	32.45	24.70	68,191
Oct 2021	31.00	−10.0%	34.95	35.90	28.50	42,569
Sep 2021	34.45	+19.8%	29.00	36.25	27.55	34,248
Aug 2021	28.75	−23.3%	36.50	40.00	25.00	70,073
Jul 2021	37.50	+50.0%	25.95	43.30	23.90	2,41,155
Jun 2021	25.00	+17.9%	22.15	27.25	20.50	1,21,406
May 2021	21.20	+37.7%	16.15	22.50	14.75	64,119
Apr 2021	15.40	−8.9%	16.10	16.85	13.50	19,629
Mar 2021	16.90	−6.9%	18.50	19.40	15.60	30,462
Feb 2021	18.15	−9.3%	20.00	20.75	17.15	21,801
Jan 2021	20.00	+11.1%	18.05	20.45	17.15	6,860
Dec 2020	18.00	+5.6%	16.20	21.25	16.20	9,437
Nov 2020	17.05	+21.8%	13.30	18.65	12.70	6,244
Oct 2020	14.00	−15.2%	15.70	15.70	13.45	4,725
Sep 2020	16.50	−17.1%	19.00	20.75	14.90	5,231
Aug 2020	19.90	−18.8%	24.05	24.05	19.90	467
Jul 2020	24.50	+13.6%	22.60	28.55	22.60	14,080
Jun 2020	21.57	+51.6%	14.90	21.57	13.86	15,124
May 2020	14.23	−2.5%	14.60	15.75	14.23	152
Apr 2020	14.60	+4.3%	13.50	14.70	12.00	5,767
Mar 2020	14.00	−41.2%	23.80	23.80	14.00	6,804
Feb 2020	23.80	+5.8%	23.50	28.10	23.50	232
Jan 2020	22.50	−9.6%	23.70	24.75	18.35	6,683
Dec 2019	24.90	+3.8%	22.90	27.50	21.85	618
Nov 2019	24.00	−6.6%	25.00	26.95	21.75	2,949
Oct 2019	25.70	+4.5%	25.80	27.05	23.55	5,066
Sep 2019	24.60	−13.7%	27.10	28.90	24.60	1,62,339
Aug 2019	28.50	+50.0%	19.90	28.85	16.80	10,854
Jul 2019	19.00	−19.8%	23.70	23.70	17.20	11,147
Jun 2019	23.70	−0.8%	23.90	26.50	20.65	38,004
May 2019	23.90	−6.5%	21.10	29.55	21.10	8,703
Apr 2019	25.55	+0.2%	30.00	30.95	24.05	22,739
Mar 2019	25.50	−15.0%	30.80	31.55	24.05	53,773
Feb 2019	30.00	+8.9%	27.50	35.45	24.30	29,355
Jan 2019	27.55	−1.8%	31.00	32.15	24.50	20,346
Dec 2018	28.05	−12.3%	32.00	35.90	26.25	27,566
Nov 2018	32.00	−4.0%	31.00	40.05	29.15	58,732
Oct 2018	33.35	+14.8%	30.00	35.00	25.20	45,428
Sep 2018	29.05	−7.8%	32.00	38.15	25.30	30,025
Aug 2018	31.50	+1.0%	31.00	35.00	25.65	78,895
Jul 2018	31.20	+23.8%	24.00	33.90	24.00	41,524
Jun 2018	25.20	−15.6%	27.30	33.00	25.00	22,056
May 2018	29.85	−1.3%	30.90	32.00	27.10	18,943
Apr 2018	30.25	−2.4%	32.00	37.75	29.75	1,11,275
Mar 2018	31.00	−16.3%	36.60	46.90	30.15	1,91,671
Feb 2018	37.05	−6.1%	42.00	42.95	35.00	45,792
Jan 2018	39.45	−1.7%	38.00	47.50	34.00	1,68,522
Dec 2017	40.15	−1.6%	40.00	45.45	37.00	1,07,410
Nov 2017	40.80	−0.5%	47.50	49.80	37.25	61,563
Oct 2017	41.00	−18.7%	50.00	52.45	34.00	2,59,864
Sep 2017	50.45	−8.9%	56.95	60.00	46.00	1,34,867
Aug 2017	55.40	−4.2%	58.25	64.90	49.00	1,99,757
Jul 2017	57.85	+42.0%	41.45	64.60	41.45	2,32,388
Jun 2017	40.75	+18.8%	35.05	48.50	33.00	1,25,409
May 2017	34.30	+6.0%	33.00	44.65	31.00	1,44,161
Apr 2017	32.35	+1.1%	32.80	35.00	31.10	38,080
Mar 2017	32.00	−5.6%	33.15	37.00	30.00	93,328
Feb 2017	33.90	−8.4%	35.50	38.00	30.45	91,009
Jan 2017	37.00	+2.9%	36.25	44.90	33.00	48,453
Dec 2016	35.95	−11.2%	39.75	42.45	35.00	7,165
Nov 2016	40.50	−9.6%	43.25	47.75	36.00	33,818
Oct 2016	44.80	+23.6%	37.00	46.60	35.15	64,710
Sep 2016	36.25	−2.6%	36.05	37.40	32.75	44,098
Aug 2016	37.20	+0.9%	35.05	37.50	33.00	36,366
Jul 2016	36.85	−11.1%	42.20	42.95	33.65	53,575
Jun 2016	41.45	+27.3%	31.05	43.75	31.00	43,841
May 2016	32.55	−5.9%	33.80	35.70	29.65	22,654
Apr 2016	34.60	+11.6%	31.80	35.90	30.40	6,441
Mar 2016	31.00	−3.9%	32.95	33.65	29.65	49,603
Feb 2016	32.25	−6.1%	33.50	33.50	29.40	23,228
Jan 2016	34.35	+1.3%	32.25	36.60	30.85	39,428
Dec 2015	33.90	−1.7%	33.75	36.50	30.10	16,048
Nov 2015	34.50	−3.5%	35.50	36.00	32.30	12,883
Oct 2015	35.75	+1.7%	34.00	38.50	33.25	34,952
Sep 2015	35.15	+1.0%	35.00	44.00	33.50	24,809
Aug 2015	34.80	+16.2%	31.30	38.05	31.30	49,194
Jul 2015	29.95	+3.1%	28.30	29.95	26.00	35,984
Jun 2015	29.05	−0.5%	30.00	32.05	27.15	91,143
May 2015	29.20	−2.7%	28.50	33.05	27.15	25,819
Apr 2015	30.00	+3.4%	29.00	35.00	29.00	51,199
Mar 2015	29.00	−18.9%	36.00	40.55	28.50	70,701
Feb 2015	35.75	+2.1%	35.50	36.75	31.00	17,515
Jan 2015	35.00	−12.5%	39.00	43.30	33.15	34,603
Dec 2014	40.00	−18.7%	50.00	50.00	37.10	52,300
Nov 2014	49.20	+24.7%	38.00	56.80	38.00	1,92,685
Oct 2014	39.45	+1.2%	40.00	40.50	31.50	1,40,732
Sep 2014	39.00	+85.7%	18.90	39.35	18.50	84,769
Aug 2014	21.00	−8.5%	24.00	25.20	18.50	20,740
Jul 2014	22.95	+21.1%	19.00	23.00	17.45	32,997
Jun 2014	18.95	−9.8%	21.50	21.65	17.10	17,048
May 2014	21.00	−6.7%	21.75	21.75	17.30	14,001
Apr 2014	22.50	+12.5%	20.05	23.20	20.05	6,486
Mar 2014	20.00	−7.0%	20.60	22.00	19.50	21,016
Feb 2014	21.50	+19.1%	18.85	21.50	18.85	13,837
Jan 2014	18.05	−5.5%	18.15	20.35	17.50	13,599
Dec 2013	19.10	−14.2%	21.50	22.00	19.10	1,081
Nov 2013	22.25	−7.5%	23.90	24.00	19.60	7,254
Oct 2013	24.05	+14.5%	21.00	24.30	21.00	14,132
Sep 2013	21.00	−6.7%	22.50	22.75	20.50	12,789
Aug 2013	22.50	+16.9%	20.00	22.80	19.50	27,335
Jul 2013	19.25	+6.9%	18.30	21.30	17.20	8,354
Jun 2013	18.00	−11.3%	21.30	22.35	17.10	31,372
May 2013	20.30	+4.4%	18.60	23.80	18.00	13,238
Apr 2013	19.45	−8.5%	20.20	24.00	19.05	40,023
Mar 2013	21.25	−11.5%	24.00	24.60	20.00	90,353
Feb 2013	24.00	+9.1%	23.00	26.00	20.95	77,736
Jan 2013	22.00	+0.7%	22.90	26.25	21.90	1,46,524
Dec 2012	21.85	−3.3%	23.70	23.90	19.50	1,19,009
Nov 2012	22.60	+15.0%	19.30	26.05	17.35	1,45,576
Oct 2012	19.65	−5.8%	20.45	22.80	18.95	49,426
Sep 2012	20.85	−19.3%	27.00	28.50	20.85	1,58,438
Aug 2012	25.85	+24.4%	19.75	25.95	13.95	2,97,461
Jul 2012	20.78	+74.3%	12.00	28.10	12.00	11,07,969
Jun 2012	11.92	−2.7%	12.20	12.49	10.46	62,722
May 2012	12.25	+3.0%	11.50	12.65	10.00	1,63,702
Apr 2012	11.89	−2.1%	11.76	13.30	11.30	69,724
Mar 2012	12.15	−13.1%	14.49	14.68	11.11	1,44,967
Feb 2012	13.98	+27.8%	10.30	16.70	10.30	3,79,102
Jan 2012	10.94	−0.5%	11.00	11.89	10.20	1,70,726
Dec 2011	11.00	−12.0%	13.08	13.60	10.30	3,20,524
Nov 2011	12.50	−18.0%	14.75	16.20	10.55	1,85,436
Oct 2011	15.25	−4.1%	15.25	16.40	14.55	2,05,678
Sep 2011	15.90	+14.4%	14.50	20.09	13.52	2,60,250
Aug 2011	13.90	−31.5%	20.40	20.70	13.70	3,51,614
Jul 2011	20.30	−10.6%	23.70	26.15	19.80	2,39,720
Jun 2011	22.70	−7.9%	24.60	24.80	19.30	1,90,148
May 2011	24.65	−24.7%	33.00	33.40	22.55	4,30,010
Apr 2011	32.75	−1.8%	33.00	40.60	31.85	7,76,078
Mar 2011	33.35	+48.2%	23.00	45.65	23.00	12,80,952
Feb 2011	22.50	−40.5%	35.95	37.35	20.45	10,58,266
Jan 2011	37.80	−40.0%	62.90	72.80	34.55	12,28,665
Dec 2010	63.05	−40.1%	100.05	105.05	57.75	12,09,094
Nov 2010	105.30	−24.4%	135.00	180.90	105.30	11,67,707
Oct 2010	139.25	−17.7%	177.70	203.90	133.60	28,10,948
Sep 2010	169.25	+176.8%	64.20	169.25	62.50	69,20,837
Aug 2010	61.15	+218.5%	19.60	66.00	18.65	1,00,89,064
Jul 2010	19.20	+14.3%	16.90	20.00	16.30	2,17,940
Jun 2010	16.80	+3.1%	16.50	17.90	15.75	2,72,937
May 2010	16.30	−2.4%	17.35	17.45	15.05	2,26,593
Apr 2010	16.70	+2.5%	16.95	19.90	16.00	5,61,318
Mar 2010	16.30	−7.1%	17.95	21.00	16.00	2,68,161
Feb 2010	17.55	−2.5%	18.25	24.75	16.60	17,09,613
Jan 2010	18.00	+3.5%	17.05	21.50	16.50	3,02,461
Dec 2009	17.39	+23.2%	13.00	21.00	13.00	5,05,123
Nov 2009	14.12	+0.9%	16.10	16.10	13.01	55,293
Oct 2009	14.00	+3.3%	13.61	16.05	12.50	54,772
Sep 2009	13.55	−8.3%	14.55	15.30	13.00	58,714
Aug 2009	14.77	+15.4%	14.47	15.30	13.00	41,666
Jul 2009	12.80	+1.3%	13.28	14.45	12.00	97,770
Jun 2009	12.63	+4.0%	11.50	14.40	11.50	50,103
May 2009	12.15	+11.6%	11.40	13.00	8.88	91,865
Apr 2009	10.89	+19.9%	8.63	11.44	8.63	48,386
Mar 2009	9.08	−7.3%	10.00	11.15	8.30	18,914
Feb 2009	9.79	+2.4%	8.65	10.20	8.53	17,731
Jan 2009	9.56	−6.3%	10.70	10.75	8.60	10,967
Dec 2008	10.20	+4.9%	10.20	10.48	8.57	28,730
Nov 2008	9.72	+7.2%	8.90	11.50	8.78	19,361
Oct 2008	9.07	−20.4%	11.25	13.77	8.20	70,976
Sep 2008	11.40	−22.2%	14.00	15.50	11.40	31,081
Aug 2008	14.66	−1.2%	15.00	15.50	12.33	22,594
Jul 2008	14.84	+10.7%	14.25	16.45	10.41	33,959
Jun 2008	13.40	−11.6%	15.75	16.85	12.30	50,388
May 2008	15.15	−8.3%	15.70	18.90	14.50	43,132
Apr 2008	16.53	+19.8%	13.75	18.50	13.10	56,973
Mar 2008	13.80	−9.5%	18.00	18.00	12.00	94,533
Feb 2008	15.25	−1.6%	15.00	19.00	12.40	58,537
Jan 2008	15.50	−23.0%	20.00	22.70	12.35	2,74,721
Dec 2007	20.12	+47.0%	14.00	23.90	13.45	5,31,188
Nov 2007	13.69	+7.7%	12.81	15.00	12.00	82,161
Oct 2007	12.71	−2.7%	12.55	16.00	12.05	1,09,550
Sep 2007	13.06	−7.2%	14.37	16.40	12.60	1,10,548
Aug 2007	14.08	+8.1%	12.15	16.40	12.15	1,16,741
Jul 2007	13.02	−8.2%	14.95	15.80	12.13	1,32,025
Jun 2007	14.18	+21.2%	11.60	15.85	10.50	93,001
May 2007	11.70	+2.7%	11.30	12.85	10.86	99,694
Apr 2007	11.39	+1.7%	11.44	13.00	10.26	37,116
Mar 2007	11.20	−7.8%	11.25	14.15	10.37	64,193
Feb 2007	12.15	−7.0%	13.15	14.00	11.00	74,732
Jan 2007	13.06	–	10.25	13.84	10.10	91,458

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	30.99	30.99	28.05	30.22	28.72	113
27 Oct 2026	31.25	31.25	27.37	29.90	28.42	1,902
26 Oct 2026	31.30	31.34	29.20	30.80	–	10
23 Oct 2026	31.85	31.85	28.00	30.27	28.15	714
22 Oct 2026	30.01	31.25	28.01	31.25	28.67	2,435
16 Oct 2026	31.05	32.75	30.10	31.30	31.48	584
15 Oct 2026	31.62	33.74	31.61	32.00	32.02	461
14 Oct 2026	32.16	34.00	31.10	31.24	33.42	6,670
13 Oct 2026	30.78	32.97	30.78	32.00	30.81	305
12 Oct 2026	33.80	33.80	29.50	30.78	31.54	645
9 Oct 2026	31.26	32.00	31.26	32.00	31.82	3,806
8 Oct 2026	31.26	33.90	29.21	31.90	30.81	1,681
7 Oct 2026	33.00	33.00	31.25	31.25	32.04	113
6 Oct 2026	32.00	32.15	32.00	32.15	–	19
5 Oct 2026	34.95	34.95	30.55	31.87	32.09	3,575
1 Oct 2026	34.00	34.00	33.22	33.64	33.95	844
30 Sep 2026	36.97	36.97	34.02	34.20	34.82	418
29 Sep 2026	34.83	36.65	32.90	36.02	35.68	7,578
28 Sep 2026	34.50	37.00	34.50	34.83	35.33	860
25 Sep 2026	33.00	35.00	33.00	34.30	34.35	1,727
24 Sep 2026	30.19	33.00	30.19	31.88	30.74	196
23 Sep 2026	32.21	32.21	31.01	31.01	32.17	113

Prices in ₹ per share as traded, not adjusted.