Rajkamal Synthetics Limited (BOM:514028)
India · Delayed Price · Currency is INR 20.98
-0.46 (-2.15%)
At close: Oct 1, 2026
Rajkamal Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.00 | 20.99 | 19.00 | 20.98 | 20.98 | -2.15% | 3 |
| Sep 30, 2026 | 19.99 | 21.44 | 19.99 | 21.44 | 21.44 | 2.24% | 1,489 |
| Sep 29, 2026 | 21.41 | 21.41 | 20.97 | 20.97 | 20.97 | 3.10% | 78 |
| Sep 28, 2026 | 24.51 | 24.51 | 18.05 | 20.34 | 20.34 | -0.44% | 2,521 |
| Sep 25, 2026 | 21.44 | 21.44 | 18.01 | 20.43 | 20.43 | 0.54% | 1,418 |
| Sep 24, 2026 | 19.85 | 21.44 | 18.14 | 20.32 | 20.32 | 4.90% | 425 |
| Sep 23, 2026 | 21.44 | 21.44 | 17.20 | 19.37 | 19.37 | 0.36% | 4,206 |
| Sep 22, 2026 | 19.50 | 20.90 | 19.10 | 19.30 | 19.30 | -7.70% | 7,441 |
| Sep 21, 2026 | 21.00 | 21.00 | 20.50 | 20.91 | 20.91 | -0.38% | 28 |
| Sep 18, 2026 | 23.00 | 23.00 | 18.20 | 20.99 | 20.99 | -0.99% | 124 |
| Sep 17, 2026 | 25.00 | 25.00 | 18.10 | 21.20 | 21.20 | -1.17% | 754 |
| Sep 16, 2026 | 21.42 | 21.45 | 19.01 | 21.45 | 21.45 | 0.05% | 88 |
| Sep 11, 2026 | 19.85 | 21.44 | 19.85 | 21.44 | 21.44 | -0.05% | 48 |
| Sep 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.00% | 1 |
| Sep 9, 2026 | 20.95 | 21.98 | 20.10 | 21.03 | 21.03 | -1.50% | 1,287 |
| Sep 8, 2026 | 22.95 | 22.95 | 19.90 | 21.35 | 21.35 | 1.86% | 3,985 |
| Sep 7, 2026 | 25.65 | 25.65 | 19.99 | 20.96 | 20.96 | -1.96% | 188 |
| Sep 4, 2026 | 25.75 | 25.75 | 20.00 | 21.38 | 21.38 | -0.37% | 1,203 |
| Sep 3, 2026 | 21.90 | 21.90 | 20.10 | 21.46 | 21.46 | 2.58% | 250 |
| Sep 2, 2026 | 24.61 | 24.61 | 20.00 | 20.92 | 20.92 | -2.43% | 3,332 |
| Sep 1, 2026 | 20.85 | 21.87 | 20.85 | 21.44 | 21.44 | 4.48% | 20 |
| Aug 31, 2026 | 20.96 | 20.96 | 19.01 | 20.52 | 20.52 | -2.10% | 3,605 |
| Aug 28, 2026 | 22.00 | 22.00 | 19.01 | 20.96 | 20.96 | -1.78% | 2,435 |
| Aug 27, 2026 | 21.34 | 21.34 | 21.00 | 21.34 | 21.34 | -0.05% | 27 |
| Aug 26, 2026 | 21.48 | 21.49 | 19.01 | 21.35 | 21.35 | -2.02% | 1,609 |
| Aug 25, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% | 20 |
| Aug 24, 2026 | 21.32 | 21.85 | 21.32 | 21.85 | 21.85 | 2.49% | 68 |
| Aug 21, 2026 | 24.95 | 24.95 | 21.00 | 21.32 | 21.32 | -1.93% | 1,867 |
| Aug 20, 2026 | 21.99 | 21.99 | 20.99 | 21.74 | 21.74 | 1.64% | 613 |
| Aug 19, 2026 | 22.00 | 22.00 | 20.00 | 21.39 | 21.39 | -4.08% | 9,743 |
| Aug 18, 2026 | 21.85 | 22.49 | 20.50 | 22.30 | 22.30 | 2.95% | 334 |
| Aug 17, 2026 | 20.04 | 22.74 | 20.03 | 21.66 | 21.66 | -4.87% | 885 |
| Aug 13, 2026 | 22.79 | 22.79 | 21.11 | 22.77 | 22.77 | -0.26% | 407 |
| Aug 12, 2026 | 24.95 | 24.95 | 20.57 | 22.83 | 22.83 | 3.63% | 700 |
| Aug 11, 2026 | 22.35 | 22.35 | 19.50 | 22.03 | 22.03 | -3.29% | 1,784 |
| Aug 10, 2026 | 23.98 | 23.98 | 22.78 | 22.78 | 22.78 | 8.53% | 641 |
| Aug 7, 2026 | 21.60 | 23.00 | 20.34 | 20.99 | 20.99 | -9.60% | 17,946 |
| Aug 6, 2026 | 22.82 | 23.99 | 20.35 | 23.22 | 23.22 | -0.30% | 700 |
| Aug 5, 2026 | 22.10 | 23.40 | 20.50 | 23.29 | 23.29 | -0.85% | 309 |
| Aug 4, 2026 | 26.95 | 26.95 | 22.41 | 23.49 | 23.49 | 0.21% | 540 |
| Aug 3, 2026 | 23.87 | 23.87 | 22.02 | 23.44 | 23.44 | -0.85% | 1,394 |
| Jul 31, 2026 | 25.35 | 25.35 | 22.55 | 23.64 | 23.64 | 1.07% | 476 |
| Jul 30, 2026 | 28.78 | 28.78 | 22.05 | 23.39 | 23.39 | -3.67% | 7,119 |
| Jul 29, 2026 | 24.10 | 25.19 | 22.71 | 24.28 | 24.28 | -5.75% | 1,909 |
| Jul 28, 2026 | 29.48 | 29.48 | 23.10 | 25.76 | 25.76 | -0.54% | 108 |
| Jul 27, 2026 | 25.00 | 29.95 | 24.00 | 25.90 | 25.90 | 1.61% | 1,271 |
| Jul 24, 2026 | 27.50 | 27.50 | 22.01 | 25.49 | 25.49 | 3.83% | 1,335 |
| Jul 23, 2026 | 25.25 | 25.25 | 24.00 | 24.55 | 24.55 | -4.77% | 262 |
| Jul 22, 2026 | 23.85 | 28.50 | 23.00 | 25.78 | 25.78 | 8.55% | 1,449 |
| Jul 21, 2026 | 23.02 | 25.00 | 23.02 | 23.75 | 23.75 | -6.16% | 7,082 |