Rajeshwari Cans Limited (BOM:543285)
India · Delayed Price · Currency is INR 141.80
-7.45 (-4.99%)
At close: Aug 4, 2025
Rajeshwari Cans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -4.99% | 19,600 |
| Jul 22, 2025 | 149.15 | 164.00 | 149.15 | 149.25 | 149.25 | -4.94% | 5,200 |
| Jul 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.99% | 6,000 |
| Jul 14, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -4.97% | 9,200 |
| Jul 11, 2025 | 191.90 | 191.90 | 173.90 | 173.90 | 173.90 | -5.00% | 20,800 |
| Jul 10, 2025 | 183.05 | 202.20 | 183.05 | 183.05 | 183.05 | -4.98% | 4,400 |
| Jul 9, 2025 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | -4.98% | 1,600 |
| Jul 8, 2025 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | -4.99% | 8,800 |
| Jul 3, 2025 | 220.80 | 220.80 | 204.85 | 213.40 | 213.40 | -1.02% | 2,400 |
| Jul 2, 2025 | 205.20 | 218.40 | 205.20 | 215.60 | 215.60 | -0.19% | 23,600 |
| Jul 1, 2025 | 209.55 | 219.60 | 209.55 | 216.00 | 216.00 | -1.95% | 11,600 |
| Jun 30, 2025 | 220.50 | 220.50 | 220.20 | 220.30 | 220.30 | -1.21% | 4,800 |
| Jun 27, 2025 | 213.65 | 223.00 | 213.65 | 223.00 | 223.00 | -0.82% | 5,200 |
| Jun 26, 2025 | 210.60 | 227.30 | 210.60 | 224.85 | 224.85 | 1.47% | 14,400 |
| Jun 25, 2025 | 221.80 | 221.80 | 203.05 | 221.60 | 221.60 | 4.18% | 13,200 |
| Jun 24, 2025 | 214.50 | 216.10 | 196.05 | 212.70 | 212.70 | 3.15% | 12,000 |
| Jun 23, 2025 | 204.00 | 206.55 | 186.95 | 206.20 | 206.20 | 4.80% | 20,400 |
| Jun 20, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -5.00% | 400 |
| Jun 19, 2025 | 225.45 | 225.45 | 207.10 | 207.10 | 207.10 | -5.00% | 20,400 |
| Jun 18, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.60% | 400 |
| Jun 17, 2025 | 239.90 | 239.90 | 218.35 | 228.50 | 228.50 | -0.57% | 23,600 |
| Jun 16, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 4.29% | 400 |
| Jun 13, 2025 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | -4.98% | 800 |
| Jun 12, 2025 | 234.00 | 234.00 | 215.00 | 231.90 | 231.90 | 2.50% | 1,200 |
| Jun 11, 2025 | 210.30 | 230.90 | 210.30 | 226.25 | 226.25 | 2.21% | 15,600 |
| Jun 10, 2025 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | -5.00% | 1,200 |
| Jun 9, 2025 | 242.00 | 242.00 | 223.25 | 233.00 | 233.00 | -0.81% | 1,200 |
| Jun 6, 2025 | 238.20 | 238.20 | 219.45 | 234.90 | 234.90 | 1.71% | 6,800 |
| Jun 4, 2025 | 230.00 | 234.00 | 227.25 | 230.95 | 230.95 | -3.45% | 3,200 |
| Jun 3, 2025 | 253.70 | 253.80 | 230.80 | 239.20 | 239.20 | -1.52% | 33,600 |
| May 29, 2025 | 231.80 | 243.00 | 231.80 | 242.90 | 242.90 | -0.45% | 22,400 |
| May 28, 2025 | 244.00 | 244.00 | 243.90 | 244.00 | 244.00 | -0.41% | 14,800 |
| May 27, 2025 | 244.00 | 246.00 | 224.20 | 245.00 | 245.00 | 3.84% | 20,800 |
| May 26, 2025 | 226.50 | 245.00 | 226.50 | 235.95 | 235.95 | -1.03% | 22,400 |
| May 23, 2025 | 244.90 | 244.95 | 235.60 | 238.40 | 238.40 | -3.87% | 39,600 |
| May 22, 2025 | 242.25 | 249.00 | 242.25 | 248.00 | 248.00 | -2.75% | 26,400 |
| May 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.47% | 8,000 |
| May 20, 2025 | 276.00 | 276.00 | 251.00 | 258.80 | 258.80 | -1.77% | 42,400 |
| May 19, 2025 | 248.65 | 263.50 | 248.65 | 263.45 | 263.45 | 0.69% | 12,000 |
| May 16, 2025 | 263.00 | 263.00 | 247.00 | 261.65 | 261.65 | 0.73% | 23,600 |
| May 15, 2025 | 259.00 | 259.75 | 258.00 | 259.75 | 259.75 | 0.33% | 2,400 |
| May 14, 2025 | 261.00 | 261.00 | 250.00 | 258.90 | 258.90 | 3.98% | 9,200 |
| May 13, 2025 | 257.00 | 257.00 | 248.50 | 249.00 | 249.00 | 0.59% | 19,200 |
| May 12, 2025 | 248.00 | 249.90 | 244.00 | 247.55 | 247.55 | 4.01% | 15,600 |
| May 9, 2025 | 223.65 | 247.10 | 223.65 | 238.00 | 238.00 | 1.10% | 19,200 |
| May 8, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -4.98% | 1,200 |
| May 7, 2025 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | -4.99% | 52,800 |
| Apr 30, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | -4.99% | 400 |
| Apr 29, 2025 | 282.00 | 282.00 | 274.00 | 274.45 | 274.45 | -3.00% | 41,600 |
| Apr 28, 2025 | 283.00 | 284.00 | 282.95 | 282.95 | 282.95 | -4.99% | 91,200 |