Rajeswari Infrastructure Limited (BOM:526823)
India · Delayed Price · Currency is INR 263.00
+8.50 (3.34%)
At close: Sep 30, 2026
Rajeswari Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 267.00 | 267.00 | 262.50 | 263.00 | 263.00 | 3.34% | 609 |
| Sep 29, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 4.95% | 32 |
| Sep 28, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 4.98% | 127 |
| Sep 25, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 5.00% | 42 |
| Sep 24, 2026 | 227.00 | 243.00 | 220.00 | 220.00 | 220.00 | -4.97% | 141 |
| Sep 23, 2026 | 230.00 | 231.50 | 230.00 | 231.50 | 231.50 | 4.99% | 323 |
| Sep 22, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 5.00% | - |
| Sep 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | - |
| Sep 18, 2026 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 0.76% | 25 |
| Sep 17, 2026 | 200.50 | 200.50 | 198.00 | 198.50 | 198.50 | 0.25% | 1 |
| Sep 15, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.76% | - |
| Sep 11, 2026 | 202.50 | 202.50 | 196.50 | 196.50 | 196.50 | -4.84% | 5 |
| Sep 10, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 1.98% | - |
| Sep 9, 2026 | 211.50 | 212.00 | 202.50 | 202.50 | 202.50 | -4.93% | 14 |
| Sep 8, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | - | - |
| Sep 7, 2026 | 213.00 | 215.00 | 212.50 | 213.00 | 213.00 | -2.07% | 22 |
| Sep 4, 2026 | 215.00 | 228.00 | 207.00 | 217.50 | 217.50 | - | 1 |
| Sep 3, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 4.82% | - |
| Sep 2, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 4.80% | 53 |
| Sep 1, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.76% | 66 |
| Aug 31, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.00% | 28 |
| Aug 28, 2026 | 180.00 | 180.00 | 171.00 | 180.00 | 180.00 | - | 12 |
| Aug 26, 2026 | 172.50 | 180.00 | 172.50 | 180.00 | 180.00 | - | 1 |
| Aug 25, 2026 | 180.50 | 182.00 | 172.00 | 180.00 | 180.00 | -0.28% | 15 |
| Aug 24, 2026 | 194.00 | 194.00 | 180.50 | 180.50 | 180.50 | -5.00% | 25 |
| Aug 21, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.30% | 2 |
| Aug 20, 2026 | 200.50 | 200.50 | 192.50 | 192.50 | 192.50 | 0.79% | 4 |
| Aug 19, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Aug 18, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | - | 21 |
| Aug 17, 2026 | 195.00 | 210.00 | 195.00 | 195.00 | 195.00 | -2.50% | 49 |
| Aug 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 4 |
| Aug 13, 2026 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | - | 11 |
| Aug 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 11, 2026 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | -3.23% | - |
| Aug 10, 2026 | 225.00 | 225.00 | 214.00 | 217.00 | 217.00 | -3.56% | 6 |
| Aug 7, 2026 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 30 |
| Aug 6, 2026 | 221.00 | 225.50 | 221.00 | 223.00 | 223.00 | -1.11% | 5 |
| Aug 5, 2026 | 241.00 | 247.50 | 225.50 | 225.50 | 225.50 | -4.65% | 8 |
| Aug 4, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | 269 |
| Aug 3, 2026 | 260.50 | 260.50 | 236.50 | 236.50 | 236.50 | -4.83% | 3 |
| Jul 31, 2026 | 250.00 | 250.00 | 247.50 | 248.50 | 248.50 | 3.54% | 3 |
| Jul 30, 2026 | 240.00 | 247.00 | 224.00 | 240.00 | 240.00 | 1.91% | 28 |
| Jul 29, 2026 | 259.50 | 259.50 | 235.50 | 235.50 | 235.50 | -4.85% | 4 |
| Jul 28, 2026 | 250.00 | 250.00 | 228.00 | 247.50 | 247.50 | 3.13% | 16 |
| Jul 27, 2026 | 227.50 | 243.00 | 220.50 | 240.00 | 240.00 | 3.45% | 12 |
| Jul 24, 2026 | 222.00 | 232.00 | 222.00 | 232.00 | 232.00 | 4.50% | - |
| Jul 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 4.47% | - |
| Jul 22, 2026 | 209.00 | 219.00 | 199.00 | 212.50 | 212.50 | 1.67% | 25 |
| Jul 21, 2026 | 224.50 | 231.00 | 209.00 | 209.00 | 209.00 | -5.00% | 141 |
| Jul 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.57% | 20 |