Raja Bahadur International Limited (BOM:503127)
India · Delayed Price · Currency is INR 6,099.00
+204.00 (3.46%)
At close: Jun 15, 2026
BOM:503127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,895.00 | 6,099.00 | 5,895.00 | 6,099.00 | 6,099.00 | 3.46% | 39 |
| Jun 12, 2026 | 5,895.00 | 5,895.00 | 5,850.00 | 5,895.00 | 5,895.00 | 3.52% | 114 |
| Jun 11, 2026 | 5,620.00 | 5,712.00 | 5,362.00 | 5,694.50 | 5,694.50 | 4.68% | 52 |
| Jun 10, 2026 | 5,505.90 | 5,505.90 | 4,992.00 | 5,440.00 | 5,440.00 | 3.56% | 32 |
| Jun 9, 2026 | 5,003.00 | 5,253.00 | 5,003.00 | 5,253.00 | 5,253.00 | 5.00% | 87 |
| Jun 8, 2026 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | - | 2 |
| Jun 5, 2026 | 4,531.05 | 5,003.25 | 4,526.75 | 5,003.00 | 5,003.00 | 4.99% | 132 |
| Jun 4, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - | 5 |
| Jun 3, 2026 | 4,765.05 | 4,765.05 | 4,765.05 | 4,765.05 | 4,765.05 | - | 7 |
| Jun 1, 2026 | 4,765.05 | 4,765.05 | 4,765.05 | 4,765.05 | 4,765.05 | -4.70% | 1 |
| May 29, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 1 |
| May 27, 2026 | 4,601.00 | 5,012.00 | 4,601.00 | 5,010.00 | 5,010.00 | 4.92% | 7 |
| May 26, 2026 | 4,800.00 | 5,276.00 | 4,775.00 | 4,775.05 | 4,775.05 | -4.98% | 12 |
| May 25, 2026 | 5,050.00 | 5,050.00 | 5,025.50 | 5,025.50 | 5,025.50 | -5.00% | 2 |
| May 22, 2026 | 5,299.00 | 5,299.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4.13% | 2 |
| May 21, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.09% | 6 |
| May 15, 2026 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | - | 1 |
| May 13, 2026 | 4,601.00 | 5,085.00 | 4,601.00 | 5,084.50 | 5,084.50 | 4.99% | 27 |
| May 8, 2026 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 5.00% | 2 |
| May 7, 2026 | 4,819.50 | 5,050.00 | 4,600.00 | 4,612.50 | 4,612.50 | -4.30% | 64 |
| 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 |