Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.49	54.60	54.40	54.47	54.47	0.04%	36,411
Jul 17, 2026	54.31	54.50	54.30	54.45	54.45	-	2,416,462
Jul 16, 2026	54.40	54.50	54.30	54.45	54.45	0.09%	1,006,322
Jul 15, 2026	54.20	54.40	54.20	54.40	54.40	-1.96%	4,465
Jul 14, 2026	55.65	55.65	54.54	55.49	55.49	-0.29%	2,944
Jul 13, 2026	55.60	55.70	55.40	55.65	55.65	-3.52%	387,627
Jul 10, 2026	57.63	57.73	57.53	57.68	57.68	-1.77%	1,313,850
Jul 9, 2026	57.43	58.73	57.33	58.72	58.72	2.60%	276,678
Jul 8, 2026	57.60	57.70	54.00	57.23	57.23	7.98%	340,779
Jul 7, 2026	53.00	53.09	52.89	53.00	53.00	0.21%	16,649
Jul 6, 2026	53.75	53.75	52.70	52.89	52.89	0.36%	93,087
Jul 3, 2026	52.70	53.59	52.60	52.70	52.70	-	9,995
Jul 2, 2026	52.50	52.70	52.30	52.70	52.70	0.76%	43,047
Jul 1, 2026	51.99	52.40	51.99	52.30	52.30	0.98%	280,380
Jun 30, 2026	51.61	51.80	51.60	51.79	51.79	0.76%	15,344
Jun 29, 2026	51.60	51.60	51.30	51.40	51.40	-0.16%	3,512,905
Jun 25, 2026	51.60	51.60	51.40	51.48	51.48	0.08%	4,664
Jun 24, 2026	51.30	51.50	51.30	51.44	51.44	-0.12%	6,882
Jun 23, 2026	51.30	51.50	51.30	51.50	51.50	0.19%	4,131
Jun 22, 2026	51.54	51.54	51.30	51.40	51.40	1.72%	8,770
Jun 19, 2026	50.30	51.00	50.30	50.53	50.53	0.64%	9,070
Jun 18, 2026	50.10	50.30	50.10	50.21	50.21	0.08%	6,021
Jun 17, 2026	50.29	50.30	50.10	50.17	50.17	-0.44%	6,310
Jun 16, 2026	50.19	50.39	50.09	50.39	50.39	1.39%	50,205
Jun 15, 2026	49.40	49.70	49.40	49.70	49.70	2.12%	34,179
Jun 12, 2026	48.69	48.70	48.51	48.67	48.67	0.77%	14,422
Jun 11, 2026	47.90	48.30	40.40	48.30	48.30	2.55%	57,649
Jun 10, 2026	48.00	48.00	47.10	47.10	47.10	0.02%	6,254
Jun 9, 2026	46.91	47.10	46.91	47.09	47.09	0.51%	1,504,616
Jun 8, 2026	46.90	46.90	46.70	46.85	46.85	0.32%	1,000,810
Jun 5, 2026	46.80	46.80	46.60	46.70	46.70	0.21%	1,822
Jun 4, 2026	46.60	46.60	46.50	46.60	46.60	0.87%	3,310
Jun 3, 2026	46.20	46.20	46.00	46.20	46.20	0.43%	908
Jun 2, 2026	46.05	46.15	46.00	46.00	46.00	-0.24%	5,111
Jun 1, 2026	46.15	46.15	46.05	46.11	46.11	0.13%	11,807
May 29, 2026	46.15	46.15	45.95	46.05	46.05	0.20%	4,024
May 27, 2026	46.15	46.15	45.95	45.96	45.96	0.02%	99
May 26, 2026	45.95	46.15	45.95	45.95	45.95	-0.22%	556
May 25, 2026	46.05	46.15	46.05	46.05	46.05	-	1,976
May 22, 2026	45.95	46.05	45.85	46.05	46.05	0.22%	1,535
May 21, 2026	45.95	45.95	45.95	45.95	45.95	0.31%	1,056
May 20, 2026	45.95	45.95	45.76	45.81	45.81	0.13%	314
May 19, 2026	45.65	45.85	45.65	45.75	45.75	0.22%	2,460
May 18, 2026	45.75	45.75	45.65	45.65	45.65	-0.22%	631
May 15, 2026	45.55	45.75	45.55	45.75	45.75	0.44%	4,324
May 14, 2026	51.99	51.99	45.55	45.55	45.55	-0.22%	540
May 13, 2026	45.55	45.65	45.55	45.65	45.65	-	695
May 12, 2026	45.65	45.74	45.65	45.65	45.65	-	6,458
May 11, 2026	45.65	45.85	45.65	45.65	45.65	-	2,464
May 8, 2026	45.55	45.75	45.55	45.65	45.65	0.22%	3,336