Rajasthan Securities Limited (BOM:526873)
India · Delayed Price · Currency is INR 37.24
-0.62 (-1.64%)
At close: Jan 22, 2026
Rajasthan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 45.13 | 45.13 | 42.51 | 42.57 | 42.57 | -4.62% | 316 |
| Dec 2, 2025 | 43.65 | 44.80 | 43.65 | 44.63 | 44.63 | -2.66% | 2,012 |
| Dec 1, 2025 | 47.46 | 47.46 | 42.94 | 45.85 | 45.85 | 1.44% | 2,137 |
| Nov 28, 2025 | 45.51 | 45.51 | 44.10 | 45.20 | 45.20 | 4.27% | 2,988 |
| Nov 27, 2025 | 45.44 | 45.44 | 43.00 | 43.35 | 43.35 | -3.73% | 306 |
| Nov 26, 2025 | 44.82 | 45.90 | 43.50 | 45.03 | 45.03 | 0.96% | 549 |
| Nov 25, 2025 | 44.85 | 44.85 | 43.50 | 44.60 | 44.60 | -0.67% | 2,029 |
| Nov 24, 2025 | 43.20 | 45.00 | 43.20 | 44.90 | 44.90 | 3.94% | 697 |
| Nov 21, 2025 | 45.02 | 45.02 | 42.77 | 43.20 | 43.20 | -4.04% | 3,300 |
| Nov 20, 2025 | 45.85 | 45.85 | 45.00 | 45.02 | 45.02 | -1.81% | 3,306 |
| Nov 19, 2025 | 46.00 | 47.80 | 44.01 | 45.85 | 45.85 | -0.33% | 5,240 |
| Nov 18, 2025 | 46.02 | 47.49 | 45.60 | 46.00 | 46.00 | -0.33% | 8,865 |
| Nov 17, 2025 | 46.01 | 50.40 | 45.60 | 46.15 | 46.15 | -3.85% | 23,931 |
| Nov 14, 2025 | 49.00 | 49.00 | 45.89 | 48.00 | 48.00 | -0.62% | 23,383 |
| Nov 13, 2025 | 48.30 | 48.30 | 45.00 | 48.30 | 48.30 | 5.00% | 185,348 |