Raja Bahadur International Limited (BOM:503127)
India · Delayed Price · Currency is INR 4,819.50
+229.50 (5.00%)
At close: May 6, 2026
BOM:503127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4,819.00 | 4,819.50 | 4,406.10 | 4,819.50 | 4,819.50 | 5.00% | 5 |
| May 5, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | - | 7 |
| May 4, 2026 | 4,590.05 | 4,590.05 | 4,590.05 | 4,590.05 | 4,590.05 | -3.17% | 3 |
| Apr 29, 2026 | 4,810.00 | 4,810.00 | 4,740.50 | 4,740.50 | 4,740.50 | -5.00% | 2 |
| Apr 24, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4.94% | 1 |
| Apr 22, 2026 | 5,251.00 | 5,251.00 | 4,755.05 | 4,755.05 | 4,755.05 | -4.93% | 4 |
| Apr 21, 2026 | 5,001.00 | 5,001.50 | 5,001.00 | 5,001.50 | 5,001.50 | - | 20 |
| Apr 17, 2026 | 5,050.00 | 5,050.00 | 4,988.00 | 5,001.35 | 5,001.35 | -4.74% | 21 |
| Apr 16, 2026 | 5,096.00 | 5,250.00 | 5,096.00 | 5,250.00 | 5,250.00 | -2.12% | 17 |
| Apr 15, 2026 | 5,335.45 | 5,365.00 | 5,303.35 | 5,363.95 | 5,363.95 | 4.98% | 47 |
| Apr 13, 2026 | 4,935.00 | 5,150.00 | 4,935.00 | 5,109.55 | 5,109.55 | 3.53% | 31 |
| Apr 10, 2026 | 4,935.45 | 4,935.45 | 4,935.45 | 4,935.45 | 4,935.45 | 4.68% | 2 |
| Apr 9, 2026 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.10% | 2 |
| Apr 8, 2026 | 4,710.10 | 4,710.10 | 4,710.10 | 4,710.10 | 4,710.10 | 4.86% | 1 |
| Apr 7, 2026 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | - | 1 |
| Apr 6, 2026 | 4,278.50 | 4,492.00 | 4,278.50 | 4,492.00 | 4,492.00 | 4.99% | 2 |
| Apr 2, 2026 | 4,278.50 | 4,278.50 | 4,278.50 | 4,278.50 | 4,278.50 | -0.50% | 1 |
| Apr 1, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 4 |
| Mar 27, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.24% | 8 |
| Mar 25, 2026 | 4,310.50 | 4,310.50 | 4,310.50 | 4,310.50 | 4,310.50 | -0.01% | 1 |
| Mar 24, 2026 | 4,350.00 | 4,350.00 | 4,311.00 | 4,311.00 | 4,311.00 | -2.02% | 5 |
| Mar 20, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.83% | 1 |
| Mar 10, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | 1 |
| Mar 5, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4.78% | 1 |
| Mar 4, 2026 | 4,375.05 | 4,381.05 | 4,366.25 | 4,366.25 | 4,366.25 | -5.00% | 303 |
| Mar 2, 2026 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | -0.04% | 2 |
| Feb 27, 2026 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 0.17% | 1 |
| Feb 26, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 2.30% | 1 |
| Feb 24, 2026 | 4,253.70 | 4,487.00 | 4,175.05 | 4,487.00 | 4,487.00 | 4.96% | 4 |
| Feb 20, 2026 | 4,227.05 | 4,399.00 | 4,227.05 | 4,275.05 | 4,275.05 | -2.84% | 7 |
| Feb 18, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4.14% | 4 |
| Feb 17, 2026 | 4,525.55 | 4,525.55 | 4,225.05 | 4,225.05 | 4,225.05 | -1.97% | 7 |
| Feb 9, 2026 | 4,310.05 | 4,310.05 | 4,310.05 | 4,310.05 | 4,310.05 | 0.05% | 10 |
| Feb 6, 2026 | 4,308.05 | 4,308.05 | 4,308.05 | 4,308.05 | 4,308.05 | 0.77% | 1 |
| Feb 3, 2026 | 4,275.05 | 4,275.05 | 4,275.05 | 4,275.05 | 4,275.05 | -2.57% | 1 |
| Feb 2, 2026 | 4,180.10 | 4,388.00 | 4,180.10 | 4,388.00 | 4,388.00 | 4.97% | 119 |
| Feb 1, 2026 | 4,135.10 | 4,180.05 | 4,135.10 | 4,180.05 | 4,180.05 | -3.95% | 6 |
| Jan 30, 2026 | 4,352.05 | 4,352.05 | 4,352.05 | 4,352.05 | 4,352.05 | -3.50% | 25 |
| Jan 29, 2026 | 4,490.00 | 4,510.00 | 4,490.00 | 4,510.00 | 4,510.00 | -2.47% | 6 |
| Jan 28, 2026 | 4,236.00 | 4,624.00 | 4,235.00 | 4,624.00 | 4,624.00 | 4.85% | 45 |
| Jan 27, 2026 | 4,410.10 | 4,410.10 | 4,410.10 | 4,410.10 | 4,410.10 | -0.92% | 3 |
| Jan 22, 2026 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | - | 10 |
| Jan 21, 2026 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | - | 60 |
| Jan 20, 2026 | 4,600.00 | 4,600.00 | 4,451.00 | 4,451.00 | 4,451.00 | -2.82% | 6 |
| Jan 13, 2026 | 4,622.00 | 4,622.00 | 4,254.00 | 4,580.00 | 4,580.00 | 4.04% | 5 |
| Jan 9, 2026 | 4,737.00 | 4,737.00 | 4,402.00 | 4,402.00 | 4,402.00 | -2.45% | 3 |
| Jan 7, 2026 | 4,511.05 | 4,512.35 | 4,511.05 | 4,512.35 | 4,512.35 | 0.03% | 71 |
| Jan 6, 2026 | 4,511.05 | 4,511.05 | 4,511.05 | 4,511.05 | 4,511.05 | -2.99% | 30 |
| Jan 5, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | 1 |
| Jan 2, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.58% | 5 |