Rajasthan Securities Limited (BOM:526873)
India · Delayed Price · Currency is INR 60.20
-2.40 (-3.83%)
At close: Nov 11, 2026
Rajasthan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.30 | 60.30 | 60.10 | 60.20 | 60.20 | -3.83% | 152,868 |
| Nov 9, 2026 | 62.60 | 62.60 | 62.40 | 62.60 | 62.60 | -1.34% | 2,323 |
| Nov 8, 2026 | 61.00 | 66.00 | 60.00 | 63.45 | 63.45 | 5.56% | 1,371 |
| Nov 6, 2026 | 60.10 | 60.20 | 60.10 | 60.11 | 60.11 | -0.32% | 13,646 |
| Nov 5, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 4,775 |
| Nov 4, 2026 | 60.30 | 60.30 | 60.10 | 60.10 | 60.10 | - | 6,022 |
| Nov 3, 2026 | 60.30 | 60.30 | 60.10 | 60.10 | 60.10 | -0.13% | 166 |
| Nov 2, 2026 | 60.30 | 60.30 | 60.18 | 60.18 | 60.18 | -0.02% | 1,535 |
| Oct 30, 2026 | 59.70 | 61.00 | 59.00 | 60.19 | 60.19 | 0.15% | 5,500 |
| Oct 29, 2026 | 56.70 | 60.30 | 55.95 | 60.10 | 60.10 | -0.32% | 10,296 |
| Oct 28, 2026 | 60.30 | 60.30 | 60.10 | 60.29 | 60.29 | 0.28% | 10,077 |
| Oct 27, 2026 | 60.10 | 60.20 | 60.10 | 60.12 | 60.12 | -0.13% | 392 |
| Oct 26, 2026 | 60.20 | 60.30 | 60.10 | 60.20 | 60.20 | - | 1,222 |
| Oct 23, 2026 | 60.30 | 60.30 | 60.10 | 60.20 | 60.20 | 0.12% | 2,335 |
| Oct 22, 2026 | 60.30 | 60.30 | 60.10 | 60.13 | 60.13 | -0.03% | 1,719 |
| Oct 21, 2026 | 60.20 | 60.20 | 60.10 | 60.15 | 60.15 | -0.08% | 24,508 |
| Oct 19, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 0.33% | 3,964 |
| Oct 16, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 2,030 |
| Oct 15, 2026 | 60.90 | 60.90 | 59.90 | 60.10 | 60.10 | -1.41% | 1,314 |
| Oct 14, 2026 | 60.00 | 61.10 | 60.00 | 60.96 | 60.96 | 2.11% | 225,170 |
| Oct 13, 2026 | 60.49 | 60.49 | 59.70 | 59.70 | 59.70 | -0.37% | 450 |
| Oct 12, 2026 | 59.80 | 60.00 | 59.70 | 59.92 | 59.92 | 0.54% | 40,342 |
| Oct 9, 2026 | 59.70 | 59.70 | 59.60 | 59.60 | 59.60 | 0.34% | 2,604 |
| Oct 8, 2026 | 59.40 | 59.50 | 59.00 | 59.40 | 59.40 | 0.17% | 985 |
| Oct 7, 2026 | 59.50 | 59.50 | 59.30 | 59.30 | 59.30 | -0.17% | 1,363 |
| Oct 6, 2026 | 59.40 | 59.40 | 59.30 | 59.40 | 59.40 | 0.19% | 1,305 |
| Oct 5, 2026 | 59.10 | 59.30 | 59.10 | 59.29 | 59.29 | 0.15% | 16,918 |
| Oct 1, 2026 | 59.20 | 59.20 | 59.00 | 59.20 | 59.20 | 0.36% | 1,123 |
| Sep 30, 2026 | 59.10 | 59.10 | 58.90 | 58.99 | 58.99 | -0.02% | 4,792 |
| Sep 29, 2026 | 59.00 | 59.00 | 58.90 | 59.00 | 59.00 | 0.36% | 6,516 |
| Sep 28, 2026 | 58.70 | 58.90 | 58.70 | 58.79 | 58.79 | -0.02% | 25,807 |
| Sep 25, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.34% | 26,284 |
| Sep 24, 2026 | 58.50 | 58.60 | 58.40 | 58.60 | 58.60 | 0.34% | 39,940 |
| Sep 23, 2026 | 58.40 | 58.60 | 58.40 | 58.40 | 58.40 | -0.17% | 17,417 |
| Sep 22, 2026 | 58.40 | 58.50 | 58.30 | 58.50 | 58.50 | 0.17% | 1,587 |
| Sep 21, 2026 | 58.40 | 58.40 | 58.20 | 58.40 | 58.40 | 0.17% | 492 |
| Sep 18, 2026 | 58.30 | 58.30 | 58.10 | 58.30 | 58.30 | 0.19% | 2,740 |
| Sep 17, 2026 | 58.00 | 58.20 | 58.00 | 58.19 | 58.19 | 0.41% | 35,503 |
| Sep 16, 2026 | 58.10 | 58.10 | 57.90 | 57.95 | 57.95 | 0.09% | 1,030,654 |
| Sep 15, 2026 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | 0.17% | 29,442 |
| Sep 11, 2026 | 57.70 | 57.90 | 57.70 | 57.80 | 57.80 | 0.17% | 4,113 |
| Sep 10, 2026 | 57.80 | 57.80 | 57.60 | 57.70 | 57.70 | 0.26% | 8,607 |
| Sep 9, 2026 | 57.50 | 57.70 | 57.50 | 57.55 | 57.55 | 3.69% | 3,011,943 |
| Sep 8, 2026 | 57.60 | 57.60 | 55.40 | 55.50 | 55.50 | -3.31% | 3,277 |
| Sep 7, 2026 | 57.30 | 57.50 | 57.30 | 57.40 | 57.40 | 0.35% | 1,137 |
| Sep 4, 2026 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | 0.37% | 3,992 |
| Sep 3, 2026 | 58.35 | 64.00 | 56.80 | 56.99 | 56.99 | -0.19% | 75,994 |
| Sep 2, 2026 | 57.20 | 57.20 | 57.00 | 57.10 | 57.10 | 0.18% | 1,063,447 |
| Sep 1, 2026 | 57.08 | 57.10 | 56.90 | 57.00 | 57.00 | 0.35% | 4,078 |
| Aug 31, 2026 | 56.90 | 57.00 | 56.80 | 56.80 | 56.80 | - | 2,527 |