Rajasthan Securities Limited (BOM:526873)
India · Delayed Price · Currency is INR 35.98
+0.38 (1.07%)
At close: Mar 6, 2026
Rajasthan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |