R. J. Shah & Company Limited (BOM:509845)
India · Delayed Price · Currency is INR 528.05
0.00 (0.00%)
At close: Dec 24, 2025
R. J. Shah & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 528.05 | 528.05 | 528.05 | 528.05 | 528.05 | - | 50 |
| Dec 19, 2025 | 555.00 | 555.00 | 528.05 | 528.05 | 528.05 | -4.86% | 100 |
| Dec 9, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -5.00% | 50 |
| Nov 25, 2025 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | -4.99% | 50 |
| Nov 21, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 4.57% | 50 |
| Nov 20, 2025 | 588.05 | 588.05 | 588.05 | 588.05 | 588.05 | -5.00% | 50 |
| Nov 19, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 2.82% | 50 |
| Nov 14, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 5.00% | 100 |
| Nov 12, 2025 | 573.35 | 573.35 | 573.35 | 573.35 | 573.35 | 5.00% | 50 |
| Nov 11, 2025 | 546.05 | 546.05 | 546.05 | 546.05 | 546.05 | -4.20% | 100 |
| Nov 3, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.19% | 50 |
| Oct 14, 2025 | 568.90 | 568.90 | 568.90 | 568.90 | 568.90 | -4.99% | 50 |
| Oct 3, 2025 | 569.10 | 628.45 | 569.10 | 598.80 | 598.80 | 0.04% | 100 |
| Sep 30, 2025 | 660.00 | 660.00 | 598.55 | 598.55 | 598.55 | -4.98% | 200 |
| Sep 18, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 629.95 | -0.01% | 100 |
| Sep 17, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5.00% | 50 |
| Sep 16, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.77% | 50 |
| Sep 2, 2025 | 630.05 | 630.05 | 630.05 | 630.05 | 627.55 | - | 50 |
| Sep 1, 2025 | 630.05 | 630.05 | 630.05 | 630.05 | 627.55 | - | 50 |
| Aug 19, 2025 | 630.05 | 630.05 | 630.05 | 630.05 | 627.55 | 0.01% | 50 |
| Aug 18, 2025 | 572.00 | 630.00 | 572.00 | 630.00 | 627.50 | 4.99% | 250 |
| Aug 6, 2025 | 583.00 | 600.05 | 583.00 | 600.05 | 597.67 | -2.15% | 100 |
| Aug 5, 2025 | 611.90 | 614.25 | 611.90 | 613.25 | 610.82 | 4.83% | 250 |
| Aug 4, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 582.68 | 4.14% | 50 |
| Aug 1, 2025 | 561.80 | 561.80 | 561.75 | 561.75 | 559.52 | -4.79% | 150 |
| Jul 31, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 587.66 | - | 50 |
| Jul 30, 2025 | 590.35 | 590.40 | 590.00 | 590.00 | 587.66 | 4.93% | 500 |
| Jul 29, 2025 | 535.55 | 562.30 | 535.55 | 562.30 | 560.07 | 4.99% | 150 |
| Jul 28, 2025 | 535.55 | 535.55 | 535.55 | 535.55 | 533.42 | 5.00% | 200 |
| Jul 25, 2025 | 555.95 | 555.95 | 510.05 | 510.05 | 508.03 | -3.67% | 200 |
| Jul 24, 2025 | 529.50 | 529.50 | 529.50 | 529.50 | 527.40 | 5.00% | 50 |
| Jul 23, 2025 | 504.30 | 504.30 | 504.30 | 504.30 | 502.30 | 5.00% | 50 |
| Jul 18, 2025 | 512.15 | 512.15 | 480.30 | 480.30 | 478.39 | -1.54% | 150 |
| Jul 17, 2025 | 487.80 | 487.80 | 442.05 | 487.80 | 485.86 | 4.99% | 350 |
| Jul 8, 2025 | 464.60 | 464.60 | 464.60 | 464.60 | 462.76 | 4.99% | 550 |
| Jul 4, 2025 | 442.50 | 442.50 | 442.50 | 442.50 | 440.74 | -4.89% | 50 |
| Jun 25, 2025 | 465.25 | 465.25 | 465.25 | 465.25 | 463.40 | 5.00% | 100 |