Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	56.90	56.90	56.70	56.80	56.80	0.18%	8,124
Aug 27, 2026	56.60	56.70	56.60	56.70	56.70	0.16%	4,072
Aug 26, 2026	56.50	56.70	56.50	56.61	56.61	0.37%	6,717
Aug 25, 2026	56.60	56.60	56.40	56.40	56.40	0.18%	3,390
Aug 24, 2026	56.30	56.50	56.30	56.30	56.30	0.12%	11,767
Aug 21, 2026	56.20	56.40	56.20	56.23	56.23	0.23%	1,061
Aug 20, 2026	56.30	56.30	56.10	56.10	56.10	-	10,185
Aug 19, 2026	56.20	56.20	56.00	56.10	56.10	0.36%	221,962
Aug 18, 2026	55.90	56.00	55.90	55.90	55.90	0.18%	4,208
Aug 17, 2026	55.80	55.90	55.80	55.80	55.80	0.54%	5,470
Aug 14, 2026	55.40	55.50	55.40	55.50	55.50	3.35%	19,106
Aug 13, 2026	53.70	53.70	53.50	53.70	53.70	0.26%	113,528
Aug 12, 2026	53.50	53.60	53.50	53.56	53.56	0.11%	89,551
Aug 11, 2026	53.50	53.70	53.50	53.50	53.50	-0.37%	3,443
Aug 10, 2026	53.60	53.70	53.60	53.70	53.70	-0.19%	7,733
Aug 7, 2026	53.90	53.90	53.80	53.80	53.80	-0.19%	2,864
Aug 6, 2026	54.15	54.15	53.85	53.90	53.90	-0.24%	37,207
Aug 5, 2026	54.05	54.05	53.95	54.03	54.03	-0.04%	2,341
Aug 4, 2026	54.20	54.20	54.00	54.05	54.05	0.07%	2,298
Aug 3, 2026	54.00	54.10	54.00	54.01	54.01	0.02%	6,826
Jul 31, 2026	54.20	54.20	54.00	54.00	54.00	-0.37%	968
Jul 30, 2026	54.40	54.40	54.20	54.20	54.20	-0.55%	3,889
Jul 29, 2026	54.50	54.50	54.40	54.50	54.50	0.18%	569
Jul 28, 2026	54.20	54.50	54.20	54.40	54.40	0.37%	24,648