Rajkot Investment Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.50	42.75	42.11	42.11	42.11	0.19%	101
Aug 20, 2026	43.50	44.78	40.55	42.03	42.03	-1.45%	49
Aug 18, 2026	42.60	42.65	42.60	42.65	42.65	-3.96%	14
Aug 14, 2026	44.41	44.41	44.41	44.41	44.41	-4.37%	13
Aug 13, 2026	44.50	46.44	44.50	46.44	46.44	5.00%	21
Aug 10, 2026	45.12	47.37	43.12	44.23	44.23	-1.97%	60
Aug 7, 2026	45.12	45.12	45.12	45.12	45.12	-2.15%	5
Aug 6, 2026	46.12	46.12	46.11	46.11	46.11	-9.32%	71
Aug 5, 2026	51.30	51.30	43.65	50.85	50.85	6.45%	13
Aug 3, 2026	47.80	47.80	44.15	47.77	47.77	-0.27%	118
Jul 30, 2026	47.85	47.90	47.85	47.90	47.90	-	2
Jul 28, 2026	44.81	47.90	44.81	47.90	47.90	6.90%	23
Jul 24, 2026	45.10	45.10	44.80	44.81	44.81	-6.99%	361
Jul 23, 2026	44.40	48.30	43.50	48.18	48.18	8.51%	331
Jul 22, 2026	47.00	49.50	44.40	44.40	44.40	-1.33%	605
Jul 21, 2026	48.00	48.85	45.00	45.00	45.00	1.19%	368
Jul 20, 2026	42.70	48.00	42.70	44.47	44.47	-1.94%	6
Jul 17, 2026	43.80	49.75	42.60	45.35	45.35	-3.16%	24
Jul 16, 2026	46.50	47.00	44.00	46.83	46.83	9.54%	174
Jul 15, 2026	42.75	42.75	42.75	42.75	42.75	-	50
Jul 14, 2026	42.50	42.75	42.50	42.75	42.75	0.80%	807
Jul 13, 2026	48.98	48.98	42.02	42.41	42.41	-5.46%	36
Jul 10, 2026	44.60	49.00	42.89	44.86	44.86	-5.86%	88
Jul 9, 2026	41.10	47.65	41.00	47.65	47.65	10.00%	221
Jul 8, 2026	41.60	48.85	40.35	43.32	43.32	-2.45%	174
Jul 7, 2026	44.41	44.41	44.41	44.41	44.41	0.50%	1
Jul 6, 2026	42.99	49.80	42.99	44.19	44.19	-7.47%	732
Jul 3, 2026	47.50	47.76	47.50	47.76	47.76	-	105
Jul 1, 2026	50.07	50.07	42.25	47.76	47.76	4.87%	241
Jun 30, 2026	39.50	45.54	38.01	45.54	45.54	10.00%	162
Jun 29, 2026	46.35	46.35	41.40	41.40	41.40	-8.89%	4
Jun 25, 2026	39.10	45.98	39.10	45.44	45.44	8.71%	354
Jun 24, 2026	41.80	41.80	41.80	41.80	41.80	0.24%	45
Jun 22, 2026	41.65	45.00	41.65	41.70	41.70	0.48%	5
Jun 19, 2026	43.33	47.66	40.70	41.50	41.50	-4.22%	671
Jun 18, 2026	43.33	43.33	43.33	43.33	43.33	-	11
Jun 17, 2026	46.21	46.21	41.55	43.33	43.33	3.14%	12
Jun 16, 2026	41.50	47.00	41.50	42.01	42.01	-3.20%	1,122
Jun 15, 2026	43.78	48.40	43.40	43.40	43.40	-1.36%	1,840
Jun 12, 2026	41.00	44.00	41.00	44.00	44.00	9.45%	192
Jun 11, 2026	39.30	45.95	38.00	40.20	40.20	-4.31%	6
Jun 10, 2026	43.00	43.00	42.01	42.01	42.01	-2.30%	2
Jun 8, 2026	43.00	43.00	42.50	43.00	43.00	-1.71%	110
Jun 5, 2026	46.00	46.00	43.75	43.75	43.75	1.65%	70
Jun 4, 2026	43.35	43.75	42.55	43.04	43.04	1.27%	20
Jun 3, 2026	46.46	46.46	42.10	42.50	42.50	-3.95%	30
Jun 2, 2026	44.00	44.25	44.00	44.25	44.25	4.98%	257
Jun 1, 2026	45.85	45.85	42.15	42.15	42.15	-3.48%	12
May 29, 2026	42.45	44.56	42.45	43.67	43.67	2.90%	489
May 27, 2026	43.85	43.85	40.20	42.44	42.44	1.60%	295