Rajkamal Synthetics Limited (BOM:514028)
India · Delayed Price · Currency is INR 24.01
-0.47 (-1.92%)
At close: Jul 9, 2026
Rajkamal Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.49 | 24.49 | 22.71 | 23.77 | 23.77 | -1.00% | 7,819 |
| Jul 9, 2026 | 26.89 | 26.89 | 22.51 | 24.01 | 24.01 | -1.92% | 5,223 |
| Jul 8, 2026 | 24.01 | 24.51 | 23.56 | 24.48 | 24.48 | 3.90% | 406 |
| Jul 7, 2026 | 24.85 | 26.95 | 22.45 | 23.56 | 23.56 | -10.69% | 26,213 |
| Jul 6, 2026 | 24.00 | 26.49 | 23.50 | 26.38 | 26.38 | 4.60% | 1,438 |
| Jul 3, 2026 | 24.00 | 26.48 | 22.01 | 25.22 | 25.22 | -4.76% | 2,871 |
| Jul 2, 2026 | 31.17 | 31.17 | 26.48 | 26.48 | 26.48 | 1.92% | 21 |
| Jul 1, 2026 | 26.00 | 26.00 | 24.00 | 25.98 | 25.98 | -1.63% | 1,001 |
| Jun 30, 2026 | 28.97 | 28.97 | 24.00 | 26.41 | 26.41 | 0.61% | 6,910 |
| Jun 29, 2026 | 29.99 | 29.99 | 25.00 | 26.25 | 26.25 | -2.34% | 3,382 |
| Jun 25, 2026 | 27.90 | 28.99 | 25.05 | 26.88 | 26.88 | -5.45% | 65,874 |
| Jun 24, 2026 | 29.97 | 29.97 | 28.26 | 28.43 | 28.43 | -2.24% | 13,887 |
| Jun 23, 2026 | 28.34 | 33.47 | 28.30 | 29.08 | 29.08 | -1.39% | 32,246 |
| Jun 22, 2026 | 29.85 | 35.50 | 28.26 | 29.49 | 29.49 | -0.77% | 1,050 |
| Jun 19, 2026 | 29.65 | 34.63 | 28.21 | 29.72 | 29.72 | -5.62% | 2,571 |
| Jun 18, 2026 | 31.10 | 37.95 | 31.10 | 31.49 | 31.49 | -1.53% | 792 |
| Jun 17, 2026 | 30.85 | 32.46 | 29.56 | 31.98 | 31.98 | -2.44% | 510 |
| Jun 16, 2026 | 31.35 | 33.10 | 31.00 | 32.78 | 32.78 | -1.56% | 1,600 |
| Jun 15, 2026 | 31.75 | 33.68 | 30.30 | 33.30 | 33.30 | -1.30% | 2,688 |
| Jun 10, 2026 | 31.80 | 33.74 | 31.12 | 33.74 | 33.74 | -0.03% | 802 |
| Jun 5, 2026 | 32.25 | 33.75 | 27.36 | 33.75 | 33.75 | 2.55% | 1,060 |
| Jun 4, 2026 | 34.40 | 34.40 | 31.99 | 32.91 | 32.91 | 2.27% | 7,925 |
| Jun 3, 2026 | 35.70 | 35.70 | 31.60 | 32.18 | 32.18 | -10.24% | 5,178 |
| Jun 2, 2026 | 34.00 | 35.85 | 34.00 | 35.85 | 35.85 | 4.89% | 12 |
| Jun 1, 2026 | 38.98 | 39.45 | 33.05 | 34.18 | 34.18 | -2.65% | 1,613 |
| May 29, 2026 | 39.99 | 39.99 | 34.01 | 35.11 | 35.11 | -7.46% | 107 |
| May 27, 2026 | 37.99 | 37.99 | 37.94 | 37.94 | 37.94 | 2.57% | 1,028 |
| May 26, 2026 | 36.90 | 37.96 | 35.00 | 36.99 | 36.99 | -5.64% | 12 |
| May 25, 2026 | 35.40 | 39.20 | 35.35 | 39.20 | 39.20 | 10.95% | 404 |
| May 22, 2026 | 35.25 | 36.00 | 35.25 | 35.33 | 35.33 | 0.37% | 892 |
| May 21, 2026 | 36.15 | 37.85 | 35.00 | 35.20 | 35.20 | -8.33% | 466 |
| May 19, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | 5.21% | 3 |
| May 18, 2026 | 37.05 | 37.05 | 36.25 | 36.50 | 36.50 | -7.29% | 497 |
| May 15, 2026 | 37.05 | 39.37 | 36.00 | 39.37 | 39.37 | -0.03% | 5 |
| May 14, 2026 | 34.20 | 39.51 | 34.20 | 39.38 | 39.38 | 8.63% | 5,176 |
| May 13, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -4.91% | 200 |
| May 12, 2026 | 36.90 | 39.00 | 35.31 | 38.12 | 38.12 | -2.51% | 10,916 |
| May 11, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 381 |
| May 8, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | - | 550 |
| May 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,500 |
| May 6, 2026 | 39.11 | 39.11 | 39.00 | 39.00 | 39.00 | -4.76% | 124 |
| May 5, 2026 | 37.90 | 40.95 | 37.90 | 40.95 | 40.95 | 2.38% | 204 |
| May 4, 2026 | 38.61 | 40.99 | 37.00 | 40.00 | 40.00 | 2.56% | 379 |
| Apr 30, 2026 | 39.00 | 39.99 | 38.00 | 39.00 | 39.00 | -0.05% | 8,660 |
| Apr 29, 2026 | 38.60 | 40.75 | 37.00 | 39.02 | 39.02 | -4.81% | 2,877 |
| Apr 28, 2026 | 41.99 | 41.99 | 40.99 | 40.99 | 40.99 | 9.16% | 42 |
| Apr 27, 2026 | 39.20 | 39.90 | 36.08 | 37.55 | 37.55 | -6.13% | 4,130 |
| Apr 24, 2026 | 44.80 | 44.80 | 39.12 | 40.00 | 40.00 | - | 10,708 |
| Apr 23, 2026 | 40.00 | 46.50 | 40.00 | 40.00 | 40.00 | 2.64% | 2,353 |
| Apr 22, 2026 | 38.20 | 38.97 | 38.20 | 38.97 | 38.97 | -0.05% | 552 |