Rajasthan Petro Synthetics Limited (BOM:506975)
India · Delayed Price · Currency is INR 11.90
+0.56 (4.94%)
At close: Jul 14, 2026
BOM:506975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.94% | 100 |
| Jul 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00% | 300 |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.96% | 100 |
| Jul 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5.00% | 100 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.93% | 100 |
| Jul 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 4.94% | 100 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.34% | 400 |
| Jul 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.94% | 400 |
| Jun 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.96% | 200 |
| Jun 29, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 100 |
| Jun 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 100 |
| Jun 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.93% | 10,100 |
| Jun 18, 2026 | 9.33 | 9.33 | 9.13 | 9.13 | 9.13 | -2.14% | 3,900 |
| Jun 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.95% | 100 |
| Jun 15, 2026 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 4.96% | 1,800 |
| Jun 12, 2026 | 8.47 | 8.47 | 7.67 | 8.47 | 8.47 | 4.96% | 12,200 |
| Jun 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | 200 |
| Jun 5, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 4.91% | 200 |
| Jun 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -4.93% | 1,500 |
| May 25, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 100 |
| May 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.81% | 200 |
| May 18, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 2.66% | 1,000 |
| May 15, 2026 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | -4.94% | 600 |
| May 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| May 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 500 |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 200 |
| May 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 700 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -4.93% | 700 |
| Apr 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 4.93% | 100 |
| Apr 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -4.91% | 300 |
| Apr 21, 2026 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | -4.99% | 800 |
| Apr 15, 2026 | 9.76 | 9.76 | 9.21 | 9.21 | 9.21 | -4.76% | 500 |
| Apr 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.73% | 500 |
| Apr 10, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -4.87% | 10,000 |
| Apr 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -4.65% | 600 |
| Apr 7, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -4.93% | 1,000 |
| Apr 6, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -4.93% | 200 |
| Apr 2, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -4.99% | 100 |
| Mar 23, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -4.96% | 100 |
| Mar 16, 2026 | 14.42 | 14.42 | 13.71 | 13.71 | 13.71 | -4.99% | 500 |
| Mar 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -4.94% | 100 |
| Mar 12, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 200 |
| Mar 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.06% | 100 |
| Mar 4, 2026 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | 1.71% | 400 |
| Feb 27, 2026 | 15.70 | 15.70 | 15.24 | 15.24 | 15.24 | 1.46% | 11,300 |
| Feb 25, 2026 | 13.60 | 15.02 | 13.60 | 15.02 | 15.02 | 4.96% | 5,000 |
| Feb 20, 2026 | 14.32 | 14.32 | 14.31 | 14.31 | 14.31 | 4.84% | 500 |
| Feb 19, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.60% | 200 |
| Feb 18, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.95% | 1,300 |
| Feb 17, 2026 | 15.17 | 15.17 | 13.73 | 13.73 | 13.73 | -4.98% | 1,300 |