Skip to main content
logo
Raja Bahadur International Limited (BOM:503127)
India flag India · Delayed Price · Currency is INR
4,580.00
+178.00 (4.04%)
At close: Jan 13, 2026

BOM:503127 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20264,451.004,451.004,451.004,451.004,451.00-60
Jan 20, 20264,600.004,600.004,451.004,451.004,451.00-2.82%6
Jan 13, 20264,622.004,622.004,254.004,580.004,580.004.04%5
Jan 9, 20264,737.004,737.004,402.004,402.004,402.00-2.45%3
Jan 7, 20264,511.054,512.354,511.054,512.354,512.350.03%71
Jan 6, 20264,511.054,511.054,511.054,511.054,511.05-2.99%30
Jan 5, 20264,650.004,650.004,650.004,650.004,650.00-1
Jan 2, 20264,650.004,650.004,650.004,650.004,650.000.58%5
Jan 1, 20264,623.004,623.004,623.004,623.004,623.00-4.97%4
Dec 29, 20254,890.004,890.004,865.004,865.004,865.00-0.51%20
Dec 24, 20254,981.004,981.004,508.004,890.004,890.003.06%5
Dec 23, 20254,690.004,745.004,551.004,745.004,745.004.29%23
Dec 22, 20254,600.004,760.004,436.004,550.004,550.00-2.46%31
Dec 15, 20254,664.954,664.954,664.954,664.954,664.954.48%5
Dec 11, 20254,465.004,465.004,465.004,465.004,465.00-0.01%1
Dec 10, 20254,600.004,600.004,461.004,465.404,465.40-4.88%29
Dec 9, 20254,500.004,699.004,500.004,694.454,694.454.60%100
Dec 4, 20254,489.004,489.004,488.004,488.004,488.00-0.02%53
Dec 3, 20254,276.004,489.004,276.004,489.004,489.004.98%174
Dec 2, 20254,276.004,276.004,276.004,276.004,276.000.02%5
Nov 28, 20254,466.004,466.004,260.004,275.004,275.000.47%39
Nov 27, 20254,325.004,325.004,255.004,255.004,255.00-1.62%4
Nov 25, 20254,252.004,325.004,250.004,325.004,325.00-2.04%94
Nov 21, 20254,625.004,625.004,415.004,415.004,415.000.17%2
Nov 19, 20254,407.404,407.404,407.404,407.404,407.404.94%2
Nov 14, 20254,200.004,200.004,200.004,200.004,200.000.60%20
Nov 13, 20254,175.004,175.004,175.004,175.004,175.000.58%2
Nov 12, 20254,151.004,151.004,151.004,151.004,151.00-8
Nov 11, 20254,270.004,270.004,151.004,151.004,151.00-2.79%12
Nov 4, 20254,270.004,270.004,270.004,270.004,270.000.22%1
Nov 3, 20254,680.004,680.004,260.004,260.704,260.70-4.44%30
Oct 31, 20254,374.554,592.004,370.004,458.604,458.601.92%27
Oct 30, 20254,604.004,604.004,372.804,374.554,374.55-4.96%7
Oct 29, 20254,465.004,602.904,465.004,602.904,602.905.00%21
Oct 28, 20254,185.004,383.754,185.004,383.754,383.755.00%9
Oct 27, 20254,340.804,340.804,175.004,175.004,175.00-3.82%2
Oct 24, 20254,253.004,650.004,253.004,340.804,340.80-3.00%140
Oct 23, 20254,475.004,475.004,475.004,475.004,475.00-1
Oct 20, 20254,263.104,475.004,263.104,475.004,475.00-10
Oct 17, 20254,476.654,476.654,253.004,475.004,475.00-0.04%30
Oct 16, 20254,850.004,850.004,471.054,476.654,476.65-4.75%7
Oct 14, 20254,700.004,700.004,700.004,700.004,700.00-1.57%3
Oct 10, 20254,769.954,880.004,750.004,775.004,775.00-0.50%72
Oct 8, 20254,488.054,799.004,488.054,799.004,799.001.97%5
Oct 6, 20254,706.304,706.304,706.304,706.304,706.30-5.00%4
Sep 30, 20254,750.004,957.004,750.004,954.004,954.004.94%306
Sep 29, 20254,721.004,721.004,721.004,721.004,721.001.02%1
Sep 26, 20254,637.504,725.004,637.504,673.554,673.550.27%23
Sep 25, 20254,375.004,675.004,375.004,661.104,661.104.18%725
Sep 23, 20254,449.004,475.004,449.004,474.004,474.003.93%136