Rajkot Investment Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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