Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.79	42.25	39.50	39.91	39.91	1.19%	25,721
Feb 12, 2026	39.99	39.99	38.07	39.44	39.44	4.56%	11,682
Feb 11, 2026	38.50	39.56	37.21	37.72	37.72	3.68%	13,825
Feb 10, 2026	33.13	36.45	33.00	36.38	36.38	12.04%	37,590
Feb 9, 2026	32.99	32.99	30.10	32.47	32.47	5.80%	26,659
Feb 6, 2026	34.00	34.00	29.96	30.69	30.69	2.10%	4,667
Feb 5, 2026	30.89	31.05	29.01	30.06	30.06	-0.53%	9,210
Feb 4, 2026	30.99	31.89	30.00	30.22	30.22	0.73%	4,655
Feb 3, 2026	31.50	31.50	29.10	30.00	30.00	-0.46%	782,099
Feb 2, 2026	32.50	32.50	29.00	30.14	30.14	-0.36%	2,019,176
Feb 1, 2026	35.00	35.00	29.52	30.25	30.25	-7.77%	1,036,510
Jan 30, 2026	35.90	35.90	31.00	32.80	32.80	-1.62%	1,034,126
Jan 29, 2026	37.00	37.00	33.15	33.34	33.34	-4.74%	3,060
Jan 28, 2026	34.80	37.74	32.25	35.00	35.00	0.49%	217,739
Jan 27, 2026	37.00	38.19	34.80	34.83	34.83	-3.73%	11,821
Jan 23, 2026	37.00	39.88	36.10	36.18	36.18	-2.85%	5,043
Jan 22, 2026	37.20	40.77	37.00	37.24	37.24	-1.64%	2,283
Jan 21, 2026	37.93	39.98	35.99	37.86	37.86	1.80%	920
Jan 20, 2026	43.81	43.81	36.25	37.19	37.19	-7.00%	3,479
Jan 19, 2026	38.00	41.95	38.00	39.99	39.99	0.50%	347
Jan 16, 2026	41.99	41.99	38.15	39.79	39.79	1.87%	2,982
Jan 14, 2026	40.69	40.69	39.02	39.06	39.06	-4.19%	226
Jan 13, 2026	39.95	41.46	39.12	40.77	40.77	-	2,089
Jan 12, 2026	42.90	42.90	38.15	40.77	40.77	3.45%	6,169
Jan 9, 2026	39.95	39.95	38.15	39.41	39.41	3.03%	6,156
Jan 8, 2026	38.10	39.99	38.10	38.25	38.25	-0.70%	2,497
Jan 7, 2026	38.15	40.98	38.15	38.52	38.52	-1.61%	1,830
Jan 6, 2026	41.00	41.00	39.10	39.15	39.15	0.15%	3,826
Jan 5, 2026	40.00	41.00	38.04	39.09	39.09	-2.30%	2,975
Jan 2, 2026	40.00	40.97	39.80	40.01	40.01	2.54%	3,629
Jan 1, 2026	41.51	41.51	39.01	39.02	39.02	-4.39%	602
Dec 31, 2025	41.51	41.51	38.03	40.81	40.81	2.54%	3,233
Dec 30, 2025	39.60	41.00	38.00	39.80	39.80	-0.38%	4,772
Dec 29, 2025	41.98	42.00	39.29	39.95	39.95	-3.39%	5,054
Dec 26, 2025	41.20	41.98	38.11	41.35	41.35	3.40%	3,066
Dec 24, 2025	40.17	40.97	38.95	39.99	39.99	-2.44%	4,044
Dec 23, 2025	41.41	41.41	39.00	40.99	40.99	-0.02%	4,386
Dec 22, 2025	39.80	41.79	39.80	41.00	41.00	3.02%	29,546
Dec 19, 2025	41.97	43.00	39.69	39.80	39.80	-4.72%	3,303
Dec 18, 2025	41.00	41.77	40.18	41.77	41.77	4.98%	2,138
Dec 17, 2025	39.89	41.50	39.50	39.79	39.79	0.15%	4,264
Dec 16, 2025	41.95	41.95	38.53	39.73	39.73	-1.88%	1,176
Dec 15, 2025	42.65	42.65	38.75	40.49	40.49	-0.56%	2,840
Dec 12, 2025	43.00	43.00	40.66	40.72	40.72	-4.86%	2,145
Dec 11, 2025	43.90	43.90	42.67	42.80	42.80	0.30%	258
Dec 10, 2025	43.40	43.99	41.25	42.67	42.67	-1.68%	2,494
Dec 9, 2025	41.60	43.75	41.57	43.40	43.40	-0.80%	4,298
Dec 8, 2025	43.00	44.90	42.14	43.75	43.75	1.74%	2,152
Dec 5, 2025	43.75	45.00	42.03	43.00	43.00	-1.71%	1,407
Dec 4, 2025	42.60	44.42	41.72	43.75	43.75	2.77%	1,241