Rajkot Investment Trust Limited (BOM:539495)
India · Delayed Price · Currency is INR 48.00
+0.83 (1.76%)
At close: Oct 1, 2026
Rajkot Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 47.40 | 48.40 | 47.40 | 48.00 | 48.00 | 1.76% | 35 |
| Sep 30, 2026 | 52.00 | 52.00 | 47.17 | 47.17 | 47.17 | -4.99% | 856 |
| Sep 29, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 4.97% | 21 |
| Sep 28, 2026 | 47.00 | 47.40 | 46.05 | 47.30 | 47.30 | 4.76% | 31 |
| Sep 25, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 5.00% | 7 |
| Sep 22, 2026 | 46.98 | 46.98 | 42.52 | 43.00 | 43.00 | -3.91% | 4,645 |
| Sep 18, 2026 | 41.45 | 44.75 | 41.45 | 44.75 | 44.75 | 2.68% | 10 |
| Sep 17, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 4.99% | 100 |
| Sep 16, 2026 | 43.50 | 45.15 | 41.00 | 41.51 | 41.51 | -3.47% | 1,548 |
| Sep 15, 2026 | 44.00 | 44.86 | 43.00 | 43.00 | 43.00 | 0.58% | 504 |
| Sep 11, 2026 | 45.00 | 45.00 | 42.75 | 42.75 | 42.75 | -0.58% | 254 |
| Sep 10, 2026 | 46.20 | 46.20 | 43.00 | 43.00 | 43.00 | -2.27% | 51 |
| Sep 9, 2026 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | 1.15% | 357 |
| Sep 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 108 |
| Sep 4, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 330 |
| Sep 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 1 |
| Sep 2, 2026 | 47.00 | 47.00 | 43.10 | 43.10 | 43.10 | -4.22% | 302 |
| Sep 1, 2026 | 46.05 | 46.05 | 45.00 | 45.00 | 45.00 | -0.33% | 2 |
| Aug 31, 2026 | 45.15 | 45.15 | 41.00 | 45.15 | 45.15 | 5.00% | 56 |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20 |
| Aug 27, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.49% | 304 |
| Aug 26, 2026 | 42.80 | 44.10 | 42.80 | 44.10 | 44.10 | 4.73% | 24 |
| 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 |