Rajeswari Infrastructure Limited (BOM:526823)
India · Delayed Price · Currency is INR 4.530
-0.220 (-4.63%)
At close: Jun 22, 2026
Rajeswari Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.31 | 4.70 | 4.27 | 4.70 | 4.70 | 4.68% | 1,014 |
| Jun 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91% | 1,037 |
| Jun 8, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -2.28% | 318 |
| Jun 5, 2026 | 4.61 | 4.61 | 4.38 | 4.38 | 4.38 | -4.99% | 31 |
| Jun 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 278 |
| Jun 3, 2026 | 5.34 | 5.34 | 4.85 | 4.85 | 4.85 | -4.90% | 412 |
| Jun 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 3.24% | 48 |
| Jun 1, 2026 | 5.09 | 5.09 | 4.63 | 4.94 | 4.94 | 1.86% | 1,542 |
| May 29, 2026 | 4.85 | 4.85 | 4.40 | 4.85 | 4.85 | 4.98% | 1,053 |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | 112 |
| May 26, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 4.79% | 3,151 |
| May 25, 2026 | 4.39 | 4.39 | 4.00 | 4.38 | 4.38 | 4.53% | 9,630 |
| 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 |