Rajputana Investment & Finance Limited (BOM:539090)
India · Delayed Price · Currency is INR 34.07
-0.73 (-2.10%)
At close: Apr 17, 2026
BOM:539090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 35.13 | 35.13 | 33.51 | 34.80 | 34.80 | 1.05% | 794 |
| Apr 15, 2026 | 34.50 | 35.50 | 33.34 | 34.44 | 34.44 | 1.35% | 771 |
| Apr 13, 2026 | 31.20 | 35.00 | 31.20 | 33.98 | 33.98 | 1.34% | 198 |
| Apr 10, 2026 | 34.89 | 34.89 | 33.50 | 33.53 | 33.53 | -1.35% | 162 |
| Apr 9, 2026 | 36.00 | 36.00 | 33.51 | 33.99 | 33.99 | -5.19% | 579 |
| Apr 8, 2026 | 33.99 | 35.90 | 33.01 | 35.85 | 35.85 | 5.47% | 1,651 |
| Apr 7, 2026 | 32.50 | 34.00 | 32.50 | 33.99 | 33.99 | 6.22% | 2,183 |
| Apr 6, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 4.75% | 996 |
| Apr 1, 2026 | 31.30 | 31.30 | 30.55 | 30.55 | 30.55 | -2.40% | 61 |
| Mar 30, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.48% | 2 |
| Mar 27, 2026 | 32.00 | 32.00 | 31.00 | 31.15 | 31.15 | 0.45% | 508 |
| Mar 25, 2026 | 31.50 | 32.00 | 31.01 | 31.01 | 31.01 | 0.03% | 10,700 |
| Mar 24, 2026 | 30.11 | 31.00 | 30.11 | 31.00 | 31.00 | 2.99% | 85 |
| Mar 23, 2026 | 32.50 | 33.90 | 30.02 | 30.10 | 30.10 | -7.44% | 28,613 |
| Mar 20, 2026 | 32.52 | 33.99 | 32.52 | 32.52 | 32.52 | 1.53% | 296 |
| Mar 19, 2026 | 33.50 | 33.97 | 32.01 | 32.03 | 32.03 | -2.47% | 12,177 |
| Mar 18, 2026 | 34.49 | 34.49 | 32.84 | 32.84 | 32.84 | -4.78% | 1,411 |
| Mar 17, 2026 | 34.00 | 34.49 | 31.60 | 34.49 | 34.49 | -0.52% | 526 |
| Mar 16, 2026 | 33.00 | 34.67 | 33.00 | 34.67 | 34.67 | -0.60% | 1,681 |
| Mar 13, 2026 | 32.41 | 34.90 | 32.25 | 34.88 | 34.88 | 7.62% | 3,512 |
| Mar 12, 2026 | 35.50 | 35.50 | 31.70 | 32.41 | 32.41 | -1.79% | 1,414 |
| Mar 11, 2026 | 32.63 | 33.50 | 32.47 | 33.00 | 33.00 | 1.63% | 257 |
| Mar 10, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 5 |
| Mar 9, 2026 | 32.64 | 32.64 | 31.50 | 32.47 | 32.47 | 1.47% | 178 |
| Mar 5, 2026 | 32.00 | 32.94 | 31.50 | 32.00 | 32.00 | 0.47% | 242 |
| Mar 4, 2026 | 33.99 | 33.99 | 30.56 | 31.85 | 31.85 | -3.48% | 3,074 |
| Mar 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 1,185 |
| Feb 27, 2026 | 34.00 | 36.29 | 33.00 | 33.00 | 33.00 | - | 2,769 |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1 |
| Feb 25, 2026 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | 5.49% | 511 |
| Feb 24, 2026 | 33.00 | 33.10 | 32.20 | 32.23 | 32.23 | -2.33% | 327 |
| Feb 23, 2026 | 35.24 | 35.24 | 31.95 | 33.00 | 33.00 | -4.49% | 9,316 |
| Feb 20, 2026 | 34.50 | 35.50 | 34.50 | 34.55 | 34.55 | 0.14% | 124 |
| Feb 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.11% | 54 |
| Feb 18, 2026 | 34.50 | 34.50 | 34.00 | 34.12 | 34.12 | -3.89% | 430 |
| Feb 17, 2026 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 357 |
| Feb 16, 2026 | 38.00 | 38.00 | 35.00 | 36.50 | 36.50 | 4.29% | 23 |
| Feb 12, 2026 | 35.50 | 36.00 | 34.51 | 35.00 | 35.00 | -7.85% | 234 |
| Feb 11, 2026 | 38.00 | 38.00 | 37.95 | 37.98 | 37.98 | 8.51% | 10 |
| Feb 9, 2026 | 34.01 | 35.00 | 34.01 | 35.00 | 35.00 | 2.91% | 481 |
| Feb 6, 2026 | 33.70 | 36.70 | 33.50 | 34.01 | 34.01 | 1.52% | 655 |
| Feb 5, 2026 | 35.00 | 35.00 | 33.50 | 33.50 | 33.50 | -4.29% | 584 |
| Feb 3, 2026 | 35.82 | 36.10 | 35.00 | 35.00 | 35.00 | -2.78% | 252 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Feb 1, 2026 | 36.50 | 36.50 | 34.50 | 36.00 | 36.00 | 1.15% | 338 |
| Jan 30, 2026 | 37.92 | 37.92 | 35.50 | 35.59 | 35.59 | -3.81% | 853 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 1,062 |
| Jan 28, 2026 | 35.74 | 36.50 | 35.74 | 36.50 | 36.50 | 2.13% | 105 |
| Jan 27, 2026 | 35.50 | 36.00 | 34.70 | 35.74 | 35.74 | 3.83% | 202 |
| Jan 23, 2026 | 36.50 | 36.50 | 34.00 | 34.42 | 34.42 | -5.70% | 969 |