Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	54.20	54.20	54.10	54.20	54.20	-0.37%	5,498
Jul 24, 2026	54.09	54.40	54.00	54.40	54.40	-1.09%	66,142
Jul 23, 2026	54.10	55.00	54.10	55.00	55.00	1.10%	151,257
Jul 22, 2026	54.40	54.50	54.20	54.40	54.40	-0.09%	24,218
Jul 21, 2026	54.40	54.45	54.40	54.45	54.45	-0.04%	6,752
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