Rajkamal Synthetics Limited (BOM:514028)
India · Delayed Price · Currency is INR 21.32
-0.42 (-1.93%)
At close: Aug 21, 2026
Rajkamal Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 24.40 | 27.98 | 23.00 | 25.31 | 25.31 | 3.81% | 5,714 |
| Jul 17, 2026 | 29.66 | 29.66 | 23.02 | 24.38 | 24.38 | -1.42% | 524 |
| Jul 16, 2026 | 24.05 | 25.53 | 23.13 | 24.73 | 24.73 | -3.17% | 1,430 |
| Jul 15, 2026 | 29.95 | 29.95 | 23.08 | 25.54 | 25.54 | -0.74% | 1,528 |
| Jul 14, 2026 | 27.98 | 27.98 | 25.73 | 25.73 | 25.73 | 3.04% | 106 |
| Jul 13, 2026 | 24.00 | 24.98 | 24.00 | 24.97 | 24.97 | 5.05% | 1,550 |
| 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 |