Rajputana Investment & Finance Limited (BOM:539090)
India · Delayed Price · Currency is INR 29.00
-0.99 (-3.30%)
At close: Aug 25, 2026
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.30% | 506 |
| Aug 24, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.66% | 820 |
| Aug 21, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 1,100 |
| Aug 20, 2026 | 28.61 | 29.50 | 28.61 | 29.00 | 29.00 | 3.39% | 629 |
| Aug 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 46 |
| Aug 18, 2026 | 28.71 | 28.71 | 28.00 | 28.00 | 28.00 | -3.45% | 45 |
| Aug 17, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 5.96% | 759 |
| Aug 14, 2026 | 30.00 | 30.00 | 25.85 | 27.37 | 27.37 | -7.44% | 3,103 |
| Aug 13, 2026 | 29.26 | 30.50 | 29.26 | 29.57 | 29.57 | -3.05% | 14,779 |
| Aug 12, 2026 | 29.12 | 31.00 | 29.12 | 30.50 | 30.50 | -0.07% | 950 |
| Aug 11, 2026 | 32.00 | 32.00 | 30.50 | 30.52 | 30.52 | -1.71% | 2,969 |
| Aug 10, 2026 | 31.16 | 32.50 | 31.00 | 31.05 | 31.05 | -2.36% | 1,111 |
| Aug 7, 2026 | 31.80 | 31.80 | 31.01 | 31.80 | 31.80 | -0.62% | 1,630 |
| Aug 6, 2026 | 31.06 | 32.00 | 31.06 | 32.00 | 32.00 | 3.03% | 323 |
| Aug 5, 2026 | 31.84 | 31.84 | 31.02 | 31.06 | 31.06 | -2.94% | 82 |
| Aug 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.62% | 166 |
| Aug 3, 2026 | 33.00 | 34.52 | 30.15 | 31.49 | 31.49 | -6.00% | 5,785 |
| Jul 31, 2026 | 33.00 | 34.00 | 32.10 | 33.50 | 33.50 | -1.18% | 926 |
| Jul 30, 2026 | 33.00 | 33.90 | 33.00 | 33.90 | 33.90 | 1.80% | 36 |
| Jul 29, 2026 | 34.00 | 34.00 | 33.00 | 33.30 | 33.30 | 0.60% | 660 |
| Jul 28, 2026 | 33.00 | 34.00 | 33.00 | 33.10 | 33.10 | -1.11% | 246 |
| Jul 27, 2026 | 32.00 | 33.68 | 32.00 | 33.47 | 33.47 | 4.59% | 1,244 |
| Jul 24, 2026 | 33.00 | 34.00 | 31.85 | 32.00 | 32.00 | -4.48% | 676 |
| Jul 23, 2026 | 34.50 | 34.50 | 33.00 | 33.50 | 33.50 | -1.47% | 205 |
| Jul 22, 2026 | 33.10 | 34.00 | 33.00 | 34.00 | 34.00 | - | 68 |
| Jul 21, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | 2.32% | 252 |
| Jul 20, 2026 | 34.90 | 34.90 | 31.70 | 33.23 | 33.23 | -5.57% | 2,429 |
| Jul 17, 2026 | 34.50 | 37.50 | 34.50 | 35.19 | 35.19 | 2.00% | 2,262 |
| Jul 16, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -1.63% | 319 |
| Jul 15, 2026 | 33.50 | 36.20 | 33.50 | 35.07 | 35.07 | 6.30% | 4,079 |
| Jul 14, 2026 | 32.00 | 33.45 | 32.00 | 32.99 | 32.99 | -1.14% | 399 |
| Jul 13, 2026 | 33.49 | 33.49 | 32.50 | 33.37 | 33.37 | -0.36% | 410 |
| Jul 10, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.48% | 7 |
| Jul 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.65% | 524 |
| Jul 8, 2026 | 33.00 | 33.90 | 33.00 | 33.90 | 33.90 | -0.24% | 141 |
| Jul 7, 2026 | 33.68 | 34.00 | 33.01 | 33.98 | 33.98 | 2.91% | 77 |
| Jul 6, 2026 | 36.00 | 36.00 | 33.02 | 33.02 | 33.02 | 0.06% | 1,494 |
| Jul 3, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 592 |
| Jul 1, 2026 | 32.55 | 34.00 | 32.55 | 34.00 | 34.00 | 1.49% | 26 |
| Jun 29, 2026 | 33.70 | 33.70 | 33.50 | 33.50 | 33.50 | -2.47% | 112 |
| Jun 25, 2026 | 35.00 | 35.00 | 32.55 | 34.35 | 34.35 | -4.08% | 4,811 |
| Jun 24, 2026 | 36.62 | 38.00 | 34.50 | 35.81 | 35.81 | 1.33% | 1,349 |
| Jun 23, 2026 | 34.67 | 35.90 | 34.00 | 35.34 | 35.34 | 3.97% | 10 |
| Jun 22, 2026 | 34.00 | 34.00 | 33.00 | 33.99 | 33.99 | -0.03% | 210 |
| Jun 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4 |
| Jun 17, 2026 | 32.55 | 34.00 | 32.55 | 34.00 | 34.00 | 3.03% | 106 |
| Jun 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.31% | 764 |
| Jun 12, 2026 | 33.90 | 34.00 | 33.00 | 33.78 | 33.78 | 2.36% | 1,536 |
| Jun 11, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 300 |
| Jun 10, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 19 |