Rajputana Investment & Finance Limited (BOM:539090)
India · Delayed Price · Currency is INR 29.27
-1.73 (-5.58%)
At close: Oct 6, 2026
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 30.05 | 30.06 | 29.01 | 29.27 | 29.27 | -5.58% | 1,599 |
| Oct 5, 2026 | 29.50 | 31.50 | 29.50 | 31.00 | 31.00 | 1.44% | 420 |
| Oct 1, 2026 | 32.70 | 33.60 | 30.27 | 30.56 | 30.56 | -4.77% | 5,987 |
| Sep 30, 2026 | 40.80 | 40.80 | 30.20 | 32.09 | 32.09 | -7.79% | 36,415 |
| Sep 29, 2026 | 29.00 | 34.80 | 29.00 | 34.80 | 34.80 | 20.00% | 30,085 |
| Sep 25, 2026 | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -3.59% | 103 |
| Sep 18, 2026 | 30.50 | 30.50 | 29.00 | 30.08 | 30.08 | 0.27% | 121 |
| Sep 17, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 252 |
| Sep 16, 2026 | 29.75 | 30.00 | 28.90 | 29.00 | 29.00 | -2.52% | 2,059 |
| Sep 15, 2026 | 30.50 | 30.50 | 29.01 | 29.75 | 29.75 | -0.83% | 242 |
| Sep 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 12 |
| Sep 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Sep 9, 2026 | 29.50 | 31.00 | 28.50 | 29.00 | 29.00 | -5.32% | 3,263 |
| Sep 8, 2026 | 30.09 | 31.50 | 29.50 | 30.63 | 30.63 | 3.83% | 3,051 |
| Sep 7, 2026 | 29.50 | 31.00 | 29.50 | 29.50 | 29.50 | -1.67% | 201 |
| Sep 4, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - | 399 |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 6 |
| Sep 1, 2026 | 31.00 | 31.50 | 29.50 | 29.50 | 29.50 | -3.28% | 713 |
| Aug 31, 2026 | 30.50 | 31.00 | 29.50 | 30.50 | 30.50 | 0.49% | 427 |
| Aug 28, 2026 | 29.40 | 30.35 | 29.01 | 30.35 | 30.35 | 1.17% | 457 |
| Aug 27, 2026 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 567 |
| Aug 26, 2026 | 29.99 | 30.00 | 29.50 | 30.00 | 30.00 | 3.45% | 83 |
| 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 |