Raja Bahadur International Limited (BOM:503127)
India · Delayed Price · Currency is INR 5,300.00
-61.85 (-1.15%)
At close: Jul 6, 2026
BOM:503127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5,388.65 | 5,388.65 | 5,300.00 | 5,300.00 | 5,300.00 | -1.15% | 58 |
| Jul 3, 2026 | 5,151.00 | 5,655.00 | 5,130.00 | 5,361.85 | 5,361.85 | -0.71% | 216 |
| Jul 2, 2026 | 5,212.00 | 5,400.00 | 5,211.95 | 5,400.00 | 5,400.00 | -1.57% | 101 |
| Jul 1, 2026 | 5,500.00 | 5,510.00 | 5,486.25 | 5,486.25 | 5,486.25 | -5.00% | 66 |
| Jun 30, 2026 | 5,797.00 | 5,797.00 | 5,454.00 | 5,775.00 | 5,775.00 | 0.66% | 58 |
| Jun 29, 2026 | 5,745.20 | 5,745.20 | 5,430.85 | 5,737.00 | 5,737.00 | 0.36% | 92 |
| Jun 25, 2026 | 5,345.00 | 5,778.00 | 5,341.85 | 5,716.65 | 5,716.65 | 1.67% | 81 |
| Jun 24, 2026 | 5,348.00 | 5,624.00 | 5,347.35 | 5,623.00 | 5,623.00 | -0.10% | 131 |
| Jun 23, 2026 | 5,925.00 | 5,925.00 | 5,628.75 | 5,628.75 | 5,628.75 | -5.00% | 37 |
| Jun 22, 2026 | 5,755.85 | 5,944.80 | 5,755.85 | 5,925.00 | 5,925.00 | 2.94% | 29 |
| Jun 19, 2026 | 5,415.00 | 5,799.00 | 5,414.05 | 5,755.85 | 5,755.85 | 1.00% | 10 |
| Jun 18, 2026 | 5,750.00 | 5,750.00 | 5,240.00 | 5,699.00 | 5,699.00 | 3.52% | 31 |
| Jun 17, 2026 | 5,504.35 | 5,505.00 | 5,504.35 | 5,505.00 | 5,505.00 | -4.99% | 56 |
| Jun 16, 2026 | 5,794.05 | 5,794.05 | 5,794.05 | 5,794.05 | 5,794.05 | -5.00% | 57 |
| 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 |