Rajeswari Infrastructure Limited (BOM:526823)
India · Delayed Price · Currency is INR 3.800
-0.050 (-1.30%)
At close: Aug 21, 2026
Rajeswari Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.30% | 100 |
| Aug 20, 2026 | 4.01 | 4.01 | 3.85 | 3.85 | 3.85 | 0.79% | 245 |
| Aug 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 13 |
| Aug 18, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | - | 1,051 |
| Aug 17, 2026 | 3.90 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 2,482 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 208 |
| Aug 13, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | - | 551 |
| Aug 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Aug 11, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -3.23% | 10 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.28 | 4.34 | 4.34 | -3.56% | 336 |
| Aug 7, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 1,527 |
| Aug 6, 2026 | 4.42 | 4.51 | 4.42 | 4.46 | 4.46 | -1.11% | 254 |
| Aug 5, 2026 | 4.82 | 4.95 | 4.51 | 4.51 | 4.51 | -4.65% | 407 |
| Aug 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 13,488 |
| Aug 3, 2026 | 5.21 | 5.21 | 4.73 | 4.73 | 4.73 | -4.83% | 162 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | 3.54% | 197 |
| Jul 30, 2026 | 4.80 | 4.94 | 4.48 | 4.80 | 4.80 | 1.91% | 1,407 |
| Jul 29, 2026 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -4.85% | 236 |
| Jul 28, 2026 | 5.00 | 5.00 | 4.56 | 4.95 | 4.95 | 3.13% | 845 |
| Jul 27, 2026 | 4.55 | 4.86 | 4.41 | 4.80 | 4.80 | 3.45% | 624 |
| Jul 24, 2026 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | 4.50% | 22 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.47% | 21 |
| Jul 22, 2026 | 4.18 | 4.38 | 3.98 | 4.25 | 4.25 | 1.67% | 1,287 |
| Jul 21, 2026 | 4.49 | 4.62 | 4.18 | 4.18 | 4.18 | -5.00% | 7,060 |
| Jul 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.57% | 1,000 |
| Jul 16, 2026 | 4.45 | 4.84 | 4.45 | 4.47 | 4.47 | -4.49% | 1,525 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | 124 |
| Jul 14, 2026 | 4.80 | 4.80 | 4.37 | 4.74 | 4.74 | 3.04% | 429 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.36 | 4.60 | 4.60 | 0.44% | 1,347 |
| Jul 10, 2026 | 4.63 | 4.63 | 4.20 | 4.58 | 4.58 | 3.62% | 1,697 |
| Jul 9, 2026 | 4.88 | 4.88 | 4.42 | 4.42 | 4.42 | -4.95% | 1,406 |
| Jul 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 856 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.71 | 4.89 | 4.89 | -1.21% | 258 |
| Jul 6, 2026 | 4.95 | 4.95 | 4.84 | 4.95 | 4.95 | 4.65% | 2,487 |
| Jul 3, 2026 | 4.83 | 4.83 | 4.40 | 4.73 | 4.73 | 2.83% | 1,293 |
| Jul 2, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | 2.68% | 874 |
| Jul 1, 2026 | 4.90 | 4.90 | 4.48 | 4.48 | 4.48 | -4.68% | 320 |
| Jun 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 1,177 |
| Jun 29, 2026 | 4.12 | 4.50 | 4.09 | 4.50 | 4.50 | 4.65% | 7,448 |
| Jun 25, 2026 | 4.30 | 4.30 | 3.92 | 4.30 | 4.30 | 4.88% | 2,028 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.10 | 4.10 | 4.10 | -4.87% | 1,725 |
| Jun 23, 2026 | 4.75 | 4.75 | 4.31 | 4.31 | 4.31 | -4.86% | 1,537 |
| Jun 22, 2026 | 4.85 | 4.98 | 4.52 | 4.53 | 4.53 | -4.63% | 7,312 |
| Jun 19, 2026 | 5.19 | 5.19 | 4.74 | 4.75 | 4.75 | -4.62% | 524 |
| Jun 18, 2026 | 4.98 | 5.34 | 4.98 | 4.98 | 4.98 | -4.96% | 107 |
| Jun 17, 2026 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 2.95% | 49 |
| Jun 16, 2026 | 4.85 | 5.34 | 4.85 | 5.09 | 5.09 | -0.20% | 2,079 |
| Jun 15, 2026 | 5.39 | 5.39 | 4.89 | 5.10 | 5.10 | -0.78% | 5,325 |
| Jun 12, 2026 | 4.80 | 5.14 | 4.75 | 5.14 | 5.14 | 4.90% | 7,525 |
| Jun 11, 2026 | 4.93 | 4.93 | 4.82 | 4.90 | 4.90 | 4.26% | 271 |