Rajasthan Petro Synthetics Limited (BOM:506975)
India · Delayed Price · Currency is INR 11.04
+0.52 (4.94%)
At close: Aug 17, 2026
BOM:506975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.38% | 100 |
| Aug 12, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.00% | 200 |
| Aug 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 200 |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.84% | 100 |
| Aug 4, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -4.23% | 1,000 |
| Aug 3, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4.95% | 100 |
| Jul 30, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.62% | 100 |
| Jul 28, 2026 | 13.08 | 13.08 | 12.15 | 12.15 | 12.15 | -2.49% | 700 |
| Jul 27, 2026 | 12.01 | 13.13 | 12.01 | 12.46 | 12.46 | -0.40% | 1,500 |
| Jul 24, 2026 | 13.77 | 13.77 | 12.51 | 12.51 | 12.51 | -4.72% | 200 |
| Jul 23, 2026 | 14.40 | 14.49 | 13.13 | 13.13 | 13.13 | -4.86% | 27,300 |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.78% | 100 |
| Jul 21, 2026 | 14.00 | 14.04 | 12.75 | 13.17 | 13.17 | -1.64% | 1,300 |
| Jul 20, 2026 | 14.44 | 14.44 | 13.15 | 13.39 | 13.39 | -2.69% | 24,500 |
| Jul 17, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 4.96% | 35,600 |
| Jul 16, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.96% | 900 |
| Jul 15, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.96% | 3,200 |
| 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 |