R. J. Shah & Company Limited (BOM:509845)
India · Delayed Price · Currency is INR 490.00
+5.50 (1.14%)
At close: Aug 18, 2026
R. J. Shah & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 487.50 | 1.14% | 100 |
| Jul 24, 2026 | 484.50 | 484.50 | 484.50 | 484.50 | 482.03 | -4.98% | 50 |
| Jul 21, 2026 | 509.90 | 509.90 | 509.90 | 509.90 | 507.30 | 0.33% | 100 |
| Jul 17, 2026 | 508.20 | 508.20 | 508.20 | 508.20 | 505.61 | 5.00% | 50 |
| Jul 3, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 481.53 | 4.23% | 1,750 |
| Jul 2, 2026 | 464.35 | 464.35 | 464.35 | 464.35 | 461.98 | -4.99% | 50 |
| Jun 29, 2026 | 488.75 | 488.75 | 488.75 | 488.75 | 486.26 | 4.99% | 50 |
| Jun 25, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 463.13 | -5.00% | 50 |
| Jun 23, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 487.50 | -0.61% | 50 |
| Jun 19, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 490.48 | 4.87% | 50 |
| Jun 17, 2026 | 450.00 | 472.50 | 450.00 | 470.10 | 467.70 | 4.47% | 1,350 |
| Jun 12, 2026 | 450.05 | 450.05 | 450.00 | 450.00 | 447.70 | -2.15% | 100 |
| Jun 11, 2026 | 459.90 | 459.90 | 459.90 | 459.90 | 457.55 | 1.32% | 50 |
| Jun 9, 2026 | 444.00 | 453.90 | 444.00 | 453.90 | 451.58 | 5.00% | 300 |
| Jun 8, 2026 | 450.00 | 455.00 | 432.30 | 432.30 | 430.09 | -4.99% | 300 |
| May 8, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 452.68 | -2.15% | 100 |
| Apr 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 462.63 | 1.08% | 100 |
| Apr 23, 2026 | 487.00 | 487.00 | 460.05 | 460.05 | 457.70 | -3.26% | 150 |
| Apr 22, 2026 | 499.00 | 499.00 | 475.55 | 475.55 | 473.12 | -4.97% | 100 |
| Apr 21, 2026 | 498.95 | 500.40 | 498.95 | 500.40 | 497.85 | 4.99% | 250 |
| Apr 16, 2026 | 476.60 | 476.60 | 476.60 | 476.60 | 474.17 | -4.99% | 200 |