Rajkot Investment Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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