Rajkot Investment Trust Limited (BOM:539495)
India · Delayed Price · Currency is INR 36.15
-1.85 (-4.87%)
At close: Mar 6, 2026
Rajkot Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -4.87% | 2 |
| Mar 5, 2026 | 36.15 | 38.00 | 36.15 | 38.00 | 38.00 | - | 205 |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 89 |
| Mar 2, 2026 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | -2.99% | 3 |
| Feb 27, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 4.99% | 301 |
| Feb 26, 2026 | 41.21 | 41.21 | 37.31 | 37.31 | 37.31 | -4.94% | 1,321 |
| Feb 23, 2026 | 38.10 | 40.00 | 38.10 | 39.25 | 39.25 | -2.00% | 802 |
| Feb 18, 2026 | 37.00 | 40.05 | 37.00 | 40.05 | 40.05 | 4.98% | 114 |
| Feb 17, 2026 | 38.05 | 38.15 | 38.05 | 38.15 | 38.15 | -4.63% | 6 |
| Feb 16, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | - | 125 |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.72% | 1 |
| Feb 12, 2026 | 38.01 | 41.98 | 38.01 | 41.98 | 41.98 | 4.98% | 16 |
| Feb 11, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -4.33% | 14 |
| Feb 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 4 |
| Feb 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 86 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.50% | 3 |
| Feb 4, 2026 | 45.01 | 49.36 | 45.01 | 45.13 | 45.13 | -4.00% | 7 |
| Feb 3, 2026 | 47.01 | 50.00 | 47.01 | 47.01 | 47.01 | -4.26% | 160 |
| Feb 1, 2026 | 49.10 | 49.15 | 49.10 | 49.10 | 49.10 | -4.03% | 77 |
| Jan 30, 2026 | 49.99 | 52.40 | 47.50 | 51.16 | 51.16 | 2.38% | 2,245 |
| Jan 29, 2026 | 50.01 | 50.01 | 47.05 | 49.97 | 49.97 | 0.91% | 3,184 |
| Jan 28, 2026 | 43.20 | 51.00 | 42.15 | 49.52 | 49.52 | 6.15% | 3,465 |
| Jan 27, 2026 | 42.96 | 46.70 | 40.01 | 46.65 | 46.65 | 8.59% | 2,509 |
| Jan 23, 2026 | 42.96 | 42.96 | 35.20 | 42.96 | 42.96 | 9.98% | 1,003 |
| Jan 22, 2026 | 32.90 | 39.06 | 32.00 | 39.06 | 39.06 | 10.00% | 389 |
| Jan 21, 2026 | 35.30 | 35.51 | 35.30 | 35.51 | 35.51 | -6.70% | 5 |
| Jan 20, 2026 | 39.04 | 41.00 | 38.00 | 38.06 | 38.06 | -2.49% | 405 |
| Jan 19, 2026 | 39.00 | 39.03 | 39.00 | 39.03 | 39.03 | 0.33% | 106 |
| Jan 16, 2026 | 44.40 | 44.40 | 37.40 | 38.90 | 38.90 | -3.64% | 73 |
| Jan 14, 2026 | 41.25 | 45.37 | 38.90 | 40.37 | 40.37 | -2.13% | 6 |
| Jan 13, 2026 | 38.30 | 45.54 | 38.30 | 41.25 | 41.25 | -0.36% | 675 |
| Jan 12, 2026 | 43.35 | 43.35 | 41.40 | 41.40 | 41.40 | -9.35% | 6 |
| Jan 9, 2026 | 41.16 | 46.20 | 38.01 | 45.67 | 45.67 | 8.74% | 547 |
| Jan 8, 2026 | 39.50 | 43.45 | 38.10 | 42.00 | 42.00 | 6.33% | 66 |
| Jan 7, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.46% | 2 |
| Jan 6, 2026 | 40.64 | 40.64 | 38.50 | 39.32 | 39.32 | -3.25% | 21 |
| Jan 5, 2026 | 44.99 | 48.80 | 40.16 | 40.64 | 40.64 | -8.88% | 48 |
| Jan 2, 2026 | 48.88 | 48.88 | 41.50 | 44.60 | 44.60 | 0.27% | 220 |
| Jan 1, 2026 | 41.20 | 45.31 | 39.00 | 44.48 | 44.48 | 7.96% | 521 |
| Dec 31, 2025 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.93% | 246 |
| Dec 30, 2025 | 45.42 | 45.42 | 41.09 | 42.01 | 42.01 | -7.95% | 61 |
| Dec 29, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 9.84% | 1 |
| Dec 26, 2025 | 44.74 | 44.74 | 41.55 | 41.55 | 41.55 | 2.14% | 225 |
| Dec 24, 2025 | 46.10 | 46.10 | 40.68 | 40.68 | 40.68 | -3.10% | 7 |
| Dec 23, 2025 | 41.05 | 45.05 | 41.05 | 41.98 | 41.98 | 2.39% | 22 |
| Dec 22, 2025 | 42.00 | 46.54 | 41.00 | 41.00 | 41.00 | -3.12% | 105 |
| Dec 19, 2025 | 42.35 | 42.35 | 39.00 | 42.32 | 42.32 | 9.92% | 1,423 |
| Dec 18, 2025 | 46.44 | 46.44 | 38.05 | 38.50 | 38.50 | -8.81% | 304 |
| Dec 17, 2025 | 44.02 | 44.02 | 42.00 | 42.22 | 42.22 | 5.50% | 238 |
| Dec 15, 2025 | 43.00 | 43.21 | 40.02 | 40.02 | 40.02 | -6.93% | 197 |