Rajputana Investment & Finance Limited (BOM:539090)
India · Delayed Price · Currency is INR 40.66
-0.84 (-2.02%)
At close: Aug 29, 2025
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.80 | 49.80 | 40.46 | 40.66 | 40.66 | -2.02% | 1,573 |
| Aug 28, 2025 | 45.00 | 45.00 | 40.50 | 41.50 | 41.50 | 4.67% | 1,724 |
| Aug 26, 2025 | 42.99 | 42.99 | 39.04 | 39.65 | 39.65 | -2.44% | 355 |
| Aug 25, 2025 | 43.05 | 43.05 | 36.61 | 40.64 | 40.64 | -8.14% | 6,876 |
| Aug 22, 2025 | 44.25 | 44.25 | 40.01 | 44.24 | 44.24 | 10.35% | 10,476 |
| Aug 21, 2025 | 44.38 | 45.00 | 40.00 | 40.09 | 40.09 | -9.67% | 2,088 |
| Aug 20, 2025 | 41.00 | 44.50 | 40.50 | 44.38 | 44.38 | 0.89% | 1,035 |
| Aug 19, 2025 | 41.03 | 47.00 | 37.55 | 43.99 | 43.99 | 7.21% | 2,125 |
| Aug 18, 2025 | 41.00 | 42.41 | 41.00 | 41.03 | 41.03 | -3.25% | 204 |
| Aug 13, 2025 | 43.11 | 43.11 | 41.00 | 42.41 | 42.41 | -1.14% | 244 |
| Aug 12, 2025 | 40.00 | 43.00 | 40.00 | 42.90 | 42.90 | 8.97% | 1,577 |
| Aug 11, 2025 | 42.03 | 42.03 | 39.31 | 39.37 | 39.37 | -6.79% | 808 |
| Aug 8, 2025 | 43.00 | 43.00 | 40.00 | 42.24 | 42.24 | 1.10% | 600 |
| Aug 7, 2025 | 41.00 | 43.05 | 40.10 | 41.78 | 41.78 | -2.72% | 1,032 |
| Aug 6, 2025 | 44.80 | 44.80 | 40.00 | 42.95 | 42.95 | 2.87% | 928 |
| Aug 5, 2025 | 42.99 | 43.00 | 41.75 | 41.75 | 41.75 | 3.88% | 802 |
| Aug 4, 2025 | 45.98 | 45.98 | 38.02 | 40.19 | 40.19 | 2.50% | 3,134 |
| Aug 1, 2025 | 41.50 | 43.90 | 38.00 | 39.21 | 39.21 | -10.68% | 10,337 |
| Jul 31, 2025 | 41.50 | 44.89 | 41.00 | 43.90 | 43.90 | 0.66% | 167 |
| Jul 30, 2025 | 43.42 | 47.00 | 43.40 | 43.61 | 43.61 | 0.48% | 335 |
| Jul 29, 2025 | 43.39 | 47.50 | 43.15 | 43.40 | 43.40 | -0.12% | 1,048 |
| Jul 28, 2025 | 46.40 | 46.99 | 42.64 | 43.45 | 43.45 | 1.90% | 4,035 |
| Jul 25, 2025 | 46.89 | 46.89 | 41.01 | 42.64 | 42.64 | 5.23% | 5,462 |
| Jul 24, 2025 | 40.30 | 44.40 | 40.30 | 40.52 | 40.52 | -6.59% | 1,015 |
| Jul 23, 2025 | 44.44 | 44.44 | 40.22 | 43.38 | 43.38 | -2.39% | 1,443 |
| Jul 22, 2025 | 49.74 | 49.74 | 42.99 | 44.44 | 44.44 | 7.14% | 2,442 |
| Jul 21, 2025 | 50.00 | 50.00 | 41.11 | 41.48 | 41.48 | -2.33% | 5,321 |
| Jul 18, 2025 | 44.88 | 44.88 | 40.58 | 42.47 | 42.47 | 3.84% | 1,296 |
| Jul 17, 2025 | 41.52 | 41.52 | 40.01 | 40.90 | 40.90 | -1.52% | 2,110 |
| Jul 16, 2025 | 41.00 | 44.86 | 39.00 | 41.53 | 41.53 | 1.10% | 1,940 |
| Jul 15, 2025 | 38.85 | 44.83 | 38.85 | 41.08 | 41.08 | 6.31% | 980 |
| Jul 14, 2025 | 43.47 | 43.47 | 38.50 | 38.64 | 38.64 | -9.34% | 2,876 |
| Jul 11, 2025 | 48.00 | 49.85 | 39.85 | 42.62 | 42.62 | -0.54% | 35,288 |
| Jul 10, 2025 | 34.00 | 42.85 | 34.00 | 42.85 | 42.85 | 19.99% | 22,988 |
| Jul 9, 2025 | 39.26 | 39.26 | 35.51 | 35.71 | 35.71 | -7.22% | 570 |
| Jul 8, 2025 | 43.50 | 43.50 | 36.04 | 38.49 | 38.49 | -3.02% | 267 |
| Jul 7, 2025 | 36.39 | 39.70 | 35.05 | 39.69 | 39.69 | 9.07% | 751 |
| Jul 4, 2025 | 40.00 | 40.80 | 36.03 | 36.39 | 36.39 | -1.25% | 1,078 |
| Jul 3, 2025 | 36.00 | 36.85 | 35.93 | 36.85 | 36.85 | 2.05% | 1,126 |
| Jul 2, 2025 | 36.12 | 36.12 | 36.11 | 36.11 | 36.11 | 0.06% | 16 |
| Jul 1, 2025 | 37.00 | 37.01 | 36.03 | 36.09 | 36.09 | -4.98% | 201 |
| Jun 30, 2025 | 37.00 | 38.00 | 37.00 | 37.98 | 37.98 | -0.05% | 102 |
| Jun 27, 2025 | 38.00 | 38.90 | 38.00 | 38.00 | 38.00 | -4.02% | 86 |
| Jun 26, 2025 | 36.90 | 39.90 | 35.02 | 39.59 | 39.59 | 13.11% | 2,824 |
| Jun 25, 2025 | 38.00 | 38.00 | 34.50 | 35.00 | 35.00 | -3.58% | 137 |
| Jun 24, 2025 | 37.03 | 37.03 | 36.30 | 36.30 | 36.30 | - | 65 |
| Jun 23, 2025 | 36.26 | 37.00 | 36.26 | 36.30 | 36.30 | -1.89% | 143 |
| Jun 20, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.11% | 35 |
| Jun 19, 2025 | 36.48 | 36.48 | 35.20 | 35.20 | 35.20 | -3.51% | 421 |
| Jun 18, 2025 | 37.00 | 37.00 | 35.00 | 36.48 | 36.48 | 0.30% | 465 |