Rajasthan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	45.55	45.65	45.55	45.55	45.55	-0.20%	2,146
May 6, 2026	45.75	45.75	45.55	45.64	45.64	-0.24%	1,084
May 5, 2026	45.55	45.75	45.55	45.75	45.75	0.44%	1,256
May 4, 2026	45.60	45.75	45.55	45.55	45.55	-0.11%	4,413
Apr 30, 2026	45.60	45.60	45.60	45.60	45.60	-	2,885
Apr 29, 2026	45.60	45.70	45.60	45.60	45.60	-	1,511
Apr 28, 2026	45.60	45.70	45.60	45.60	45.60	-0.35%	654
Apr 27, 2026	45.60	45.80	45.60	45.76	45.76	0.35%	1,511
Apr 24, 2026	45.80	45.81	45.60	45.60	45.60	-0.44%	45,469
Apr 23, 2026	45.91	46.09	45.80	45.80	45.80	-0.24%	33,519
Apr 22, 2026	45.90	46.00	45.90	45.91	45.91	0.02%	17,088
Apr 21, 2026	46.19	46.20	45.90	45.90	45.90	-2.13%	36,292
Apr 20, 2026	46.90	47.10	46.90	46.90	46.90	-	20,365
Apr 17, 2026	47.10	47.10	46.90	46.90	46.90	-0.28%	6,490
Apr 16, 2026	47.01	47.09	47.00	47.03	47.03	0.06%	20,897
Apr 15, 2026	47.30	47.30	47.00	47.00	47.00	-0.63%	22,234
Apr 13, 2026	47.00	47.30	47.00	47.30	47.30	0.25%	2,945
Apr 10, 2026	47.19	47.20	47.06	47.18	47.18	0.38%	9,002
Apr 9, 2026	46.75	47.10	46.65	47.00	47.00	0.75%	1,474,471
Apr 8, 2026	46.65	46.75	46.45	46.65	46.65	0.06%	22,626
Apr 7, 2026	46.15	46.65	46.05	46.62	46.62	1.06%	108,565
Apr 6, 2026	41.01	47.00	40.01	46.13	46.13	-0.06%	6,038
Apr 2, 2026	46.10	46.29	46.10	46.16	46.16	-0.09%	5,395
Apr 1, 2026	46.30	46.30	46.00	46.20	46.20	0.33%	41,517
Mar 30, 2026	43.10	46.20	42.90	46.05	46.05	6.84%	70,534
Mar 27, 2026	41.90	43.20	41.81	43.10	43.10	3.31%	30,408
Mar 25, 2026	42.50	42.50	39.90	41.72	41.72	11.25%	2,937,208
Mar 24, 2026	37.10	37.60	36.90	37.50	37.50	3.88%	491,233
Mar 23, 2026	35.10	37.10	35.10	36.10	36.10	2.85%	66,893
Mar 20, 2026	34.90	35.20	34.60	35.10	35.10	0.29%	16,317