Raja Bahadur International Limited (BOM:503127)
India · Delayed Price · Currency is INR 5,270.00
+219.95 (4.36%)
At close: Aug 21, 2026
BOM:503127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,289.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,270.00 | 4.36% | 17 |
| Aug 20, 2026 | 5,050.05 | 5,050.05 | 5,050.05 | 5,050.05 | 5,050.05 | 0.50% | 2 |
| Aug 19, 2026 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.47% | 1 |
| Aug 18, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.39% | 10 |
| Aug 17, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | - | 7 |
| Aug 14, 2026 | 5,030.00 | 5,075.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.06% | 26 |
| Aug 13, 2026 | 5,026.00 | 5,027.00 | 5,026.00 | 5,027.00 | 5,027.00 | - | 5 |
| Aug 10, 2026 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.02% | 3 |
| Aug 4, 2026 | 5,005.00 | 5,026.00 | 5,001.00 | 5,026.00 | 5,026.00 | 0.50% | 5 |
| Aug 3, 2026 | 5,355.00 | 5,355.00 | 5,001.00 | 5,001.00 | 5,001.00 | -1.94% | 17 |
| Jul 30, 2026 | 5,100.00 | 5,100.00 | 5,053.10 | 5,100.00 | 5,100.00 | -4.12% | 7 |
| Jul 21, 2026 | 5,319.05 | 5,319.05 | 5,319.05 | 5,319.05 | 5,319.05 | -5.00% | 1 |
| Jul 16, 2026 | 5,100.00 | 5,599.00 | 5,100.00 | 5,599.00 | 5,599.00 | 4.56% | 3 |
| Jul 14, 2026 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5.00% | 100 |
| Jul 10, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 9 |
| Jul 9, 2026 | 5,300.00 | 5,326.50 | 5,300.00 | 5,300.00 | 5,300.00 | - | 10 |
| Jul 8, 2026 | 5,001.00 | 5,300.00 | 5,001.00 | 5,300.00 | 5,300.00 | 1.92% | 5 |
| Jul 7, 2026 | 5,326.50 | 5,326.50 | 5,035.00 | 5,200.00 | 5,200.00 | -1.89% | 23 |
| 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 |