Rajasthan Securities Limited (BOM:526873)
India · Delayed Price · Currency is INR 45.91
+0.01 (0.02%)
At close: Apr 22, 2026
Rajasthan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 35.10 | 35.10 | 33.85 | 35.00 | 35.00 | 0.26% | 2,947 |
| Mar 18, 2026 | 35.80 | 35.80 | 34.80 | 34.91 | 34.91 | 0.58% | 7,317 |
| Mar 17, 2026 | 34.00 | 36.80 | 34.00 | 34.71 | 34.71 | -8.42% | 23,520 |
| Mar 16, 2026 | 37.90 | 38.00 | 37.90 | 37.90 | 37.90 | -0.26% | 2,530 |
| Mar 13, 2026 | 35.90 | 38.10 | 35.80 | 38.00 | 38.00 | 6.15% | 19,116 |
| Mar 12, 2026 | 35.70 | 35.80 | 35.50 | 35.80 | 35.80 | 0.56% | 6,237 |
| Mar 11, 2026 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | 0.96% | 1,360 |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.26 | 35.26 | -2.06% | 17,592 |
| Mar 9, 2026 | 36.10 | 36.10 | 35.80 | 36.00 | 36.00 | 0.06% | 5,191 |
| Mar 6, 2026 | 36.00 | 36.10 | 35.90 | 35.98 | 35.98 | 1.07% | 485 |
| Mar 5, 2026 | 36.03 | 36.20 | 35.50 | 35.60 | 35.60 | -1.19% | 13,296 |
| Mar 4, 2026 | 36.90 | 36.90 | 36.00 | 36.03 | 36.03 | -1.83% | 17,817 |
| Mar 2, 2026 | 36.80 | 36.90 | 36.70 | 36.70 | 36.70 | -0.81% | 3,582 |
| Feb 27, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 282 |
| Feb 26, 2026 | 37.28 | 37.40 | 37.00 | 37.00 | 37.00 | -0.46% | 7,603 |
| Feb 25, 2026 | 38.10 | 38.10 | 37.10 | 37.17 | 37.17 | -2.44% | 20,265 |
| Feb 24, 2026 | 41.10 | 41.10 | 38.00 | 38.10 | 38.10 | -4.01% | 38,364 |
| Feb 23, 2026 | 40.90 | 40.90 | 38.90 | 39.69 | 39.69 | -0.53% | 55,932 |
| Feb 20, 2026 | 41.20 | 41.30 | 35.00 | 39.90 | 39.90 | -3.13% | 38,342 |
| Feb 19, 2026 | 41.09 | 41.39 | 40.99 | 41.19 | 41.19 | - | 12,554 |
| Feb 18, 2026 | 38.10 | 43.00 | 38.00 | 41.19 | 41.19 | 2.08% | 10,021 |
| Feb 17, 2026 | 37.60 | 40.50 | 37.60 | 40.35 | 40.35 | -2.30% | 11,032 |
| Feb 16, 2026 | 39.91 | 42.00 | 39.90 | 41.30 | 41.30 | 3.48% | 37,110 |
| Feb 13, 2026 | 41.79 | 42.25 | 39.50 | 39.91 | 39.91 | 1.19% | 25,721 |
| Feb 12, 2026 | 39.99 | 39.99 | 38.07 | 39.44 | 39.44 | 4.56% | 11,682 |
| Feb 11, 2026 | 38.50 | 39.56 | 37.21 | 37.72 | 37.72 | 3.68% | 13,825 |
| Feb 10, 2026 | 33.13 | 36.45 | 33.00 | 36.38 | 36.38 | 12.04% | 37,590 |
| Feb 9, 2026 | 32.99 | 32.99 | 30.10 | 32.47 | 32.47 | 5.80% | 26,659 |
| Feb 6, 2026 | 34.00 | 34.00 | 29.96 | 30.69 | 30.69 | 2.10% | 4,667 |
| Feb 5, 2026 | 30.89 | 31.05 | 29.01 | 30.06 | 30.06 | -0.53% | 9,210 |
| Feb 4, 2026 | 30.99 | 31.89 | 30.00 | 30.22 | 30.22 | 0.73% | 4,655 |