Rajeswari Infrastructure Limited (BOM:526823)
India · Delayed Price · Currency is INR 4.510
-0.140 (-3.01%)
At close: Apr 7, 2026
Rajeswari Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.85 | 4.86 | 4.42 | 4.51 | 4.51 | -3.01% | 1,248 |
| Apr 6, 2026 | 4.63 | 5.05 | 4.63 | 4.65 | 4.65 | -4.52% | 14,789 |
| Apr 2, 2026 | 5.22 | 5.22 | 4.87 | 4.87 | 4.87 | -4.88% | 354 |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.83% | 1,533 |
| Mar 30, 2026 | 5.04 | 5.55 | 5.04 | 5.38 | 5.38 | 1.51% | 2,056 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.85% | 392 |
| Mar 25, 2026 | 5.57 | 6.13 | 5.57 | 5.57 | 5.57 | -4.95% | 280 |
| Mar 24, 2026 | 6.15 | 6.15 | 5.86 | 5.86 | 5.86 | -4.87% | 957 |
| Mar 23, 2026 | 6.48 | 6.80 | 6.16 | 6.16 | 6.16 | -4.94% | 12,496 |
| Mar 11, 2026 | 6.48 | 6.49 | 6.43 | 6.48 | 6.48 | 4.68% | 2,823 |
| Mar 10, 2026 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | 4.92% | 12,458 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 4.98% | 8,397 |
| Mar 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.85% | 1,141 |
| Mar 5, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 4.89% | 2,779 |
| Mar 4, 2026 | 4.85 | 5.11 | 4.74 | 5.11 | 5.11 | 4.93% | 229 |
| Mar 2, 2026 | 5.37 | 5.37 | 4.87 | 4.87 | 4.87 | -4.88% | 2,931 |
| Feb 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 3,514 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 10 |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 3,121 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.42 | 4.43 | 4.43 | -4.73% | 876 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 300 |
| Feb 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 10 |
| Feb 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 9 |
| Feb 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 10 |
| Feb 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 30 |
| Feb 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 20 |
| Feb 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 2 |
| Feb 11, 2026 | 3.98 | 4.37 | 3.98 | 4.02 | 4.02 | -3.60% | 110 |
| Feb 4, 2026 | 4.17 | 4.17 | 4.04 | 4.17 | 4.17 | -1.88% | 29 |
| Feb 3, 2026 | 4.30 | 4.69 | 4.25 | 4.25 | 4.25 | -4.92% | 2,496 |
| Feb 1, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.89% | 500 |
| Jan 29, 2026 | 4.94 | 4.94 | 4.70 | 4.70 | 4.70 | -4.86% | 117 |
| Jan 28, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 4.22% | 12 |
| Jan 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 100 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.41% | 20 |
| Jan 22, 2026 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | 4.37% | 511 |
| Jan 21, 2026 | 4.34 | 4.77 | 4.34 | 4.35 | 4.35 | -4.61% | 3,148 |
| Jan 20, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 4.83% | 918 |
| Jan 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 412 |
| Jan 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3 |
| Jan 13, 2026 | 4.36 | 4.36 | 4.15 | 4.34 | 4.34 | -0.46% | 3,033 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 1.16% | 101 |
| Jan 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 63 |
| Jan 8, 2026 | 4.48 | 4.48 | 4.27 | 4.31 | 4.31 | 0.94% | 586 |
| Jan 7, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.15% | 944 |
| Jan 6, 2026 | 4.07 | 4.27 | 4.07 | 4.18 | 4.18 | 2.70% | 128 |
| Jan 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1,375 |
| Jan 1, 2026 | 4.27 | 4.27 | 4.07 | 4.07 | 4.07 | -4.68% | 3,805 |
| Dec 31, 2025 | 4.69 | 4.69 | 4.27 | 4.27 | 4.27 | -4.47% | 900 |
| Dec 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 1 |