Rajeshwari Cans Limited (BOM:543285)
India · Delayed Price · Currency is INR 22.66
-1.19 (-4.99%)
At close: Mar 12, 2026
Rajeshwari Cans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.55 | 23.77 | 21.53 | 22.26 | 22.26 | -1.77% | 71,200 |
| Mar 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -4.99% | 61,600 |
| Mar 11, 2026 | 23.21 | 24.39 | 22.18 | 23.85 | 23.85 | 2.19% | 15,200 |
| Mar 10, 2026 | 25.05 | 25.17 | 23.34 | 23.34 | 23.34 | -4.97% | 14,800 |
| Mar 9, 2026 | 23.50 | 24.65 | 23.50 | 24.56 | 24.56 | 4.51% | 3,600 |
| Mar 6, 2026 | 25.31 | 25.31 | 23.50 | 23.50 | 23.50 | -2.53% | 8,400 |
| Mar 5, 2026 | 24.11 | 24.11 | 24.10 | 24.11 | 24.11 | 4.96% | 4,000 |
| Mar 4, 2026 | 22.95 | 22.98 | 22.95 | 22.97 | 22.97 | 4.89% | 2,000 |
| Mar 2, 2026 | 21.85 | 22.79 | 21.85 | 21.90 | 21.90 | -4.78% | 6,800 |
| Feb 27, 2026 | 22.85 | 23.00 | 22.80 | 23.00 | 23.00 | -4.17% | 16,400 |
| Feb 26, 2026 | 23.01 | 24.00 | 22.49 | 24.00 | 24.00 | 4.30% | 9,200 |
| Feb 25, 2026 | 22.17 | 23.10 | 22.17 | 23.01 | 23.01 | -1.37% | 10,400 |
| Feb 24, 2026 | 23.33 | 24.00 | 23.33 | 23.33 | 23.33 | -4.97% | 12,400 |
| Feb 23, 2026 | 26.88 | 26.88 | 24.41 | 24.55 | 24.55 | -4.44% | 17,200 |
| Feb 20, 2026 | 25.75 | 26.50 | 25.69 | 25.69 | 25.69 | -4.99% | 42,400 |
| Feb 19, 2026 | 27.59 | 27.59 | 27.04 | 27.04 | 27.04 | -1.99% | 800 |
| Feb 18, 2026 | 26.50 | 27.80 | 26.50 | 27.59 | 27.59 | 4.11% | 15,200 |
| Feb 16, 2026 | 26.50 | 26.50 | 26.45 | 26.50 | 26.50 | - | 5,200 |
| Feb 13, 2026 | 27.36 | 27.36 | 26.12 | 26.50 | 26.50 | -3.60% | 2,000 |
| Feb 12, 2026 | 27.47 | 27.50 | 27.47 | 27.49 | 27.49 | -4.91% | 3,600 |
| Feb 10, 2026 | 30.43 | 30.43 | 28.91 | 28.91 | 28.91 | -5.00% | 4,800 |
| Feb 9, 2026 | 29.50 | 30.43 | 29.14 | 30.43 | 30.43 | 4.97% | 5,600 |
| Feb 6, 2026 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | 4.96% | 3,200 |
| Feb 5, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 4.98% | 800 |
| Feb 4, 2026 | 26.31 | 26.31 | 25.00 | 26.31 | 26.31 | 4.99% | 6,400 |
| Feb 3, 2026 | 23.96 | 26.43 | 23.96 | 25.06 | 25.06 | -0.48% | 6,800 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -4.98% | 5,600 |
| Feb 1, 2026 | 26.27 | 26.50 | 26.27 | 26.50 | 26.50 | -1.08% | 800 |
| Jan 30, 2026 | 26.60 | 28.98 | 26.60 | 26.79 | 26.79 | -4.29% | 12,000 |
| Jan 29, 2026 | 28.47 | 28.47 | 27.18 | 27.99 | 27.99 | -2.17% | 2,800 |
| Jan 28, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -4.98% | 18,000 |
| Jan 27, 2026 | 31.65 | 31.65 | 30.11 | 30.11 | 30.11 | -4.99% | 7,200 |
| Jan 23, 2026 | 31.85 | 32.05 | 31.69 | 31.69 | 31.69 | -4.98% | 21,200 |
| Jan 22, 2026 | 34.55 | 35.38 | 32.16 | 33.35 | 33.35 | -1.48% | 23,600 |
| Jan 21, 2026 | 34.14 | 34.14 | 30.91 | 33.85 | 33.85 | 4.06% | 31,200 |
| Jan 20, 2026 | 32.53 | 32.53 | 32.52 | 32.53 | 32.53 | 4.97% | 32,000 |
| Jan 19, 2026 | 30.99 | 30.99 | 30.90 | 30.99 | 30.99 | 4.98% | 22,400 |
| Jan 16, 2026 | 29.52 | 29.52 | 28.75 | 29.52 | 29.52 | 4.98% | 11,200 |
| Jan 14, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 4.96% | 3,200 |
| Jan 13, 2026 | 26.00 | 26.79 | 26.00 | 26.79 | 26.79 | 4.98% | 3,600 |
| Jan 12, 2026 | 25.70 | 25.95 | 25.42 | 25.52 | 25.52 | -4.60% | 4,800 |
| Jan 9, 2026 | 27.95 | 27.95 | 26.75 | 26.75 | 26.75 | -4.97% | 19,600 |
| Jan 8, 2026 | 28.18 | 28.18 | 26.84 | 28.15 | 28.15 | 4.88% | 30,800 |
| Jan 7, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 4.97% | 7,600 |
| Jan 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.97% | 2,000 |
| Jan 5, 2026 | 24.20 | 24.36 | 24.15 | 24.36 | 24.36 | 5.00% | 12,400 |
| Jan 2, 2026 | 22.95 | 23.20 | 21.95 | 23.20 | 23.20 | 4.98% | 43,600 |
| Jan 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 800 |
| Dec 31, 2025 | 21.50 | 22.77 | 21.11 | 22.10 | 22.10 | 0.91% | 5,200 |
| Dec 30, 2025 | 22.20 | 22.95 | 21.10 | 21.90 | 21.90 | -0.45% | 12,400 |