Rajkot Investment Trust Limited (BOM:539495)
India · Delayed Price · Currency is INR 43.67
+1.23 (2.90%)
At close: May 29, 2026
Rajkot Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 41.00 | 45.26 | 41.00 | 41.77 | 41.77 | -3.11% | 340 |
| May 25, 2026 | 45.25 | 45.25 | 43.11 | 43.11 | 43.11 | 0.02% | 354 |
| May 22, 2026 | 44.10 | 45.10 | 43.10 | 43.10 | 43.10 | -1.98% | 161 |
| May 21, 2026 | 45.52 | 46.00 | 43.31 | 43.97 | 43.97 | -3.41% | 1,018 |
| May 20, 2026 | 48.91 | 48.91 | 45.00 | 45.52 | 45.52 | -2.30% | 226 |
| May 19, 2026 | 46.51 | 47.40 | 46.51 | 46.59 | 46.59 | -1.87% | 628 |
| May 18, 2026 | 47.30 | 49.49 | 47.25 | 47.48 | 47.48 | -4.16% | 60 |
| May 15, 2026 | 52.99 | 52.99 | 48.86 | 49.54 | 49.54 | -3.67% | 463 |
| May 14, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 4.98% | 1 |
| May 13, 2026 | 49.00 | 49.00 | 45.00 | 48.99 | 48.99 | 3.81% | 108 |
| May 12, 2026 | 48.75 | 48.81 | 46.38 | 47.19 | 47.19 | -3.34% | 103 |
| May 11, 2026 | 46.62 | 48.82 | 46.62 | 48.82 | 48.82 | -0.49% | 4 |
| May 8, 2026 | 44.59 | 49.06 | 44.59 | 49.06 | 49.06 | 4.92% | 110 |
| May 7, 2026 | 49.22 | 50.50 | 46.76 | 46.76 | 46.76 | -5.00% | 57 |
| May 6, 2026 | 48.51 | 53.25 | 48.43 | 49.22 | 49.22 | -3.43% | 163 |
| May 5, 2026 | 53.16 | 53.16 | 48.21 | 50.97 | 50.97 | 0.65% | 127 |
| May 4, 2026 | 47.30 | 52.00 | 47.30 | 50.64 | 50.64 | 1.75% | 20 |
| Apr 30, 2026 | 49.00 | 49.88 | 47.81 | 49.77 | 49.77 | -0.68% | 115 |
| Apr 29, 2026 | 50.80 | 53.90 | 49.99 | 50.11 | 50.11 | -3.87% | 57,236 |
| Apr 28, 2026 | 49.00 | 52.14 | 48.00 | 52.13 | 52.13 | 4.95% | 45,208 |
| Apr 27, 2026 | 49.66 | 49.67 | 49.66 | 49.67 | 49.67 | 4.99% | 1,100 |
| Apr 24, 2026 | 47.40 | 47.40 | 43.00 | 47.31 | 47.31 | 4.78% | 626 |
| Apr 23, 2026 | 43.00 | 45.15 | 43.00 | 45.15 | 45.15 | 5.00% | 1,100 |
| Apr 22, 2026 | 46.35 | 46.35 | 43.00 | 43.00 | 43.00 | -2.60% | 646 |
| Apr 21, 2026 | 42.01 | 44.17 | 42.01 | 44.15 | 44.15 | 0.11% | 10,002 |
| Apr 20, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 13,140 |
| Apr 17, 2026 | 38.10 | 42.00 | 38.10 | 42.00 | 42.00 | 5.00% | 10,701 |
| Apr 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.99% | 1 |
| Apr 15, 2026 | 43.54 | 43.54 | 42.10 | 42.10 | 42.10 | 1.52% | 11 |
| Apr 13, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 4.99% | 625 |
| Apr 10, 2026 | 43.05 | 43.05 | 39.50 | 39.50 | 39.50 | -3.66% | 602 |
| Apr 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,000 |
| Apr 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 100 |
| Apr 7, 2026 | 42.51 | 44.63 | 40.50 | 40.50 | 40.50 | -4.73% | 429 |
| Apr 2, 2026 | 46.77 | 46.77 | 42.50 | 42.51 | 42.51 | -4.58% | 856 |
| Apr 1, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 5.00% | 322 |
| Mar 30, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 5.00% | 213 |
| Mar 27, 2026 | 40.41 | 40.41 | 36.57 | 40.41 | 40.41 | 4.99% | 481 |
| Mar 25, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 4.99% | 3 |
| Mar 23, 2026 | 36.66 | 40.50 | 36.66 | 36.66 | 36.66 | -4.98% | 253 |
| Mar 19, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.98% | 268 |
| Mar 18, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 1 |
| Mar 17, 2026 | 37.50 | 37.50 | 35.00 | 35.00 | 35.00 | -4.79% | 3 |
| Mar 13, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 5.00% | 25 |
| Mar 12, 2026 | 36.15 | 37.95 | 35.01 | 35.01 | 35.01 | -3.15% | 20 |
| 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 |