Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	43.10	46.20	42.90	46.05	46.05	6.84%	70,534
Mar 27, 2026	41.90	43.20	41.81	43.10	43.10	3.31%	30,408
Mar 25, 2026	42.50	42.50	39.90	41.72	41.72	11.25%	2,937,208
Mar 24, 2026	37.10	37.60	36.90	37.50	37.50	3.88%	491,233
Mar 23, 2026	35.10	37.10	35.10	36.10	36.10	2.85%	66,893
Mar 20, 2026	34.90	35.20	34.60	35.10	35.10	0.29%	16,317
Mar 19, 2026	35.10	35.10	33.85	35.00	35.00	0.26%	2,947
Mar 18, 2026	35.80	35.80	34.80	34.91	34.91	0.58%	7,317
Mar 17, 2026	34.00	36.80	34.00	34.71	34.71	-8.42%	23,520
Mar 16, 2026	37.90	38.00	37.90	37.90	37.90	-0.26%	2,530
Mar 13, 2026	35.90	38.10	35.80	38.00	38.00	6.15%	19,116
Mar 12, 2026	35.70	35.80	35.50	35.80	35.80	0.56%	6,237
Mar 11, 2026	35.70	35.70	35.60	35.60	35.60	0.96%	1,360
Mar 10, 2026	36.00	36.00	35.20	35.26	35.26	-2.06%	17,592
Mar 9, 2026	36.10	36.10	35.80	36.00	36.00	0.06%	5,191
Mar 6, 2026	36.00	36.10	35.90	35.98	35.98	1.07%	485
Mar 5, 2026	36.03	36.20	35.50	35.60	35.60	-1.19%	13,296
Mar 4, 2026	36.90	36.90	36.00	36.03	36.03	-1.83%	17,817
Mar 2, 2026	36.80	36.90	36.70	36.70	36.70	-0.81%	3,582
Feb 27, 2026	36.60	37.00	36.60	37.00	37.00	-	282
Feb 26, 2026	37.28	37.40	37.00	37.00	37.00	-0.46%	7,603
Feb 25, 2026	38.10	38.10	37.10	37.17	37.17	-2.44%	20,265
Feb 24, 2026	41.10	41.10	38.00	38.10	38.10	-4.01%	38,364
Feb 23, 2026	40.90	40.90	38.90	39.69	39.69	-0.53%	55,932
Feb 20, 2026	41.20	41.30	35.00	39.90	39.90	-3.13%	38,342
Feb 19, 2026	41.09	41.39	40.99	41.19	41.19	-	12,554
Feb 18, 2026	38.10	43.00	38.00	41.19	41.19	2.08%	10,021
Feb 17, 2026	37.60	40.50	37.60	40.35	40.35	-2.30%	11,032
Feb 16, 2026	39.91	42.00	39.90	41.30	41.30	3.48%	37,110
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