Rajasthan Petro Synthetics Limited (BOM:506975)
India · Delayed Price · Currency is INR 13.17
-0.60 (-4.36%)
At close: Jan 22, 2026
BOM:506975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.09 | 14.40 | 13.09 | 13.17 | 13.17 | -4.36% | 4,800 |
| Jan 21, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -4.97% | 700 |
| Jan 19, 2026 | 14.49 | 14.59 | 14.49 | 14.49 | 14.49 | -4.98% | 1,700 |
| Jan 16, 2026 | 15.74 | 15.74 | 15.25 | 15.25 | 15.25 | -4.09% | 5,100 |
| Jan 14, 2026 | 14.40 | 15.90 | 14.40 | 15.90 | 15.90 | 4.95% | 3,000 |
| Jan 13, 2026 | 15.16 | 15.16 | 15.15 | 15.15 | 15.15 | -4.96% | 3,400 |
| Jan 12, 2026 | 17.04 | 17.04 | 15.61 | 15.94 | 15.94 | -2.15% | 4,700 |
| Jan 9, 2026 | 16.29 | 16.29 | 14.95 | 16.29 | 16.29 | 4.96% | 5,300 |
| Jan 8, 2026 | 15.52 | 15.52 | 15.00 | 15.52 | 15.52 | 4.94% | 3,700 |
| Jan 7, 2026 | 14.10 | 14.79 | 13.95 | 14.79 | 14.79 | 4.97% | 4,800 |
| Jan 6, 2026 | 14.36 | 14.36 | 14.00 | 14.09 | 14.09 | 3.00% | 3,600 |
| Jan 5, 2026 | 13.16 | 13.68 | 13.00 | 13.68 | 13.68 | 4.99% | 2,500 |
| Jan 2, 2026 | 12.41 | 13.03 | 12.41 | 13.03 | 13.03 | 5.00% | 1,100 |
| Jan 1, 2026 | 13.03 | 13.03 | 12.41 | 12.41 | 12.41 | - | 1,100 |
| Dec 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 4.90% | 6,500 |
| Dec 26, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 100 |
| Dec 24, 2025 | 11.29 | 11.85 | 11.29 | 11.83 | 11.83 | 4.78% | 2,500 |
| Dec 23, 2025 | 10.76 | 11.29 | 10.76 | 11.29 | 11.29 | 4.93% | 5,300 |
| Dec 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.98% | 2,000 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.91% | 2,400 |
| Dec 18, 2025 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | 4.72% | 3,100 |
| Dec 15, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 100 |
| Dec 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.99% | 200 |
| Dec 4, 2025 | 9.36 | 9.82 | 9.36 | 9.82 | 9.82 | 4.91% | 200 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 1,400 |
| Dec 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.97% | 1,100 |
| Nov 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,500 |
| Nov 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 1,000 |
| Nov 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.99% | 100 |
| Nov 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,000 |
| Nov 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,000 |
| Nov 17, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 100 |
| Nov 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.95% | 100 |
| Nov 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 100 |
| Nov 7, 2025 | 11.14 | 11.14 | 11.00 | 11.00 | 11.00 | -1.26% | 3,500 |
| Nov 6, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.92% | 1,300 |
| Nov 4, 2025 | 10.73 | 10.94 | 10.73 | 10.93 | 10.93 | 1.86% | 8,700 |
| Oct 31, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.00% | 13,200 |
| Oct 30, 2025 | 10.32 | 10.52 | 10.32 | 10.52 | 10.52 | 1.94% | 7,000 |
| Oct 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 200 |
| Oct 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 400 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99% | 100 |
| Oct 20, 2025 | 10.33 | 10.53 | 10.33 | 10.53 | 10.53 | 1.94% | 2,600 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.97% | 600 |
| Oct 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 600 |
| Oct 15, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.94% | 1,000 |
| Oct 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1,100 |
| Oct 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 500 |
| Oct 10, 2025 | 10.33 | 10.33 | 10.04 | 10.33 | 10.33 | 4.98% | 2,000 |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.90% | 500 |