Rajeswari Infrastructure Limited (BOM:526823)
India · Delayed Price · Currency is INR 4.190
+0.150 (3.71%)
At close: May 22, 2026
Rajeswari Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.24 | 4.24 | 3.85 | 4.19 | 4.19 | 3.71% | 6,267 |
| May 21, 2026 | 4.03 | 4.04 | 3.66 | 4.04 | 4.04 | 4.94% | 9,966 |
| May 20, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -3.51% | 302 |
| May 19, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5.00% | 196 |
| May 18, 2026 | 3.92 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 435 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | 1 |
| May 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.87% | 4,850 |
| May 13, 2026 | 4.32 | 4.32 | 4.11 | 4.11 | 4.11 | -4.86% | 141 |
| May 12, 2026 | 4.39 | 4.39 | 4.01 | 4.32 | 4.32 | 2.37% | 1,758 |
| May 11, 2026 | 4.00 | 4.23 | 3.83 | 4.22 | 4.22 | 4.71% | 1,728 |
| May 8, 2026 | 4.03 | 4.39 | 4.03 | 4.03 | 4.03 | -4.95% | 154 |
| May 7, 2026 | 4.00 | 4.24 | 3.86 | 4.24 | 4.24 | 4.43% | 2,546 |
| May 6, 2026 | 4.48 | 4.48 | 4.06 | 4.06 | 4.06 | -4.92% | 7,782 |
| May 5, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 4.66% | 9,564 |
| May 4, 2026 | 4.15 | 4.17 | 3.79 | 4.08 | 4.08 | 2.51% | 31,476 |
| Apr 30, 2026 | 4.11 | 4.11 | 3.77 | 3.98 | 3.98 | 0.51% | 222 |
| Apr 29, 2026 | 3.80 | 4.09 | 3.76 | 3.96 | 3.96 | 0.25% | 1,520 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.61 | 3.95 | 3.95 | 3.95% | 3,301 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -5.00% | 5,922 |
| Apr 24, 2026 | 4.09 | 4.09 | 3.71 | 4.00 | 4.00 | 2.56% | 1,215 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 1,857 |
| Apr 22, 2026 | 3.86 | 4.13 | 3.86 | 4.10 | 4.10 | 4.06% | 1,101 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | 9,920 |
| Apr 20, 2026 | 4.55 | 4.55 | 4.14 | 4.14 | 4.14 | -4.83% | 15,317 |
| Apr 17, 2026 | 4.15 | 4.35 | 3.95 | 4.35 | 4.35 | 4.82% | 11,293 |
| Apr 16, 2026 | 3.94 | 4.33 | 3.94 | 4.15 | 4.15 | 0.24% | 2,014 |
| Apr 15, 2026 | 4.55 | 4.55 | 4.14 | 4.14 | 4.14 | -4.83% | 197 |
| Apr 13, 2026 | 4.38 | 4.38 | 3.98 | 4.35 | 4.35 | 4.07% | 5,727 |
| Apr 10, 2026 | 4.18 | 4.60 | 4.18 | 4.18 | 4.18 | -4.78% | 3,329 |
| Apr 9, 2026 | 4.09 | 4.51 | 4.09 | 4.39 | 4.39 | 2.09% | 3,507 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.29 | 4.30 | 4.30 | -4.66% | 5,871 |
| 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 |