Rajeshwari Cans Limited (BOM:543285)
India · Delayed Price · Currency is INR 33.85
+1.32 (4.06%)
At close: Jan 21, 2026
Rajeshwari Cans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 23.27 | 23.27 | 21.91 | 22.00 | 22.00 | -2.53% | 11,600 |
| Dec 26, 2025 | 23.28 | 23.30 | 21.50 | 22.57 | 22.57 | 1.67% | 86,800 |
| Dec 24, 2025 | 21.30 | 22.30 | 21.26 | 22.20 | 22.20 | 4.52% | 4,000 |
| Dec 23, 2025 | 23.44 | 23.44 | 21.23 | 21.24 | 21.24 | -4.92% | 72,800 |
| Dec 22, 2025 | 24.65 | 24.65 | 22.31 | 22.34 | 22.34 | -4.86% | 44,400 |
| Dec 19, 2025 | 22.80 | 23.48 | 22.80 | 23.48 | 23.48 | 1.95% | 2,400 |
| Dec 18, 2025 | 23.20 | 23.95 | 23.00 | 23.03 | 23.03 | 0.35% | 54,000 |
| Dec 17, 2025 | 23.00 | 23.03 | 22.80 | 22.95 | 22.95 | -4.38% | 68,000 |
| Dec 16, 2025 | 24.49 | 24.50 | 23.50 | 24.00 | 24.00 | -1.40% | 18,400 |
| Dec 15, 2025 | 24.79 | 24.79 | 24.00 | 24.34 | 24.34 | 1.21% | 4,000 |
| Dec 12, 2025 | 25.65 | 25.65 | 24.04 | 24.05 | 24.05 | -3.68% | 12,000 |
| Dec 11, 2025 | 23.75 | 24.97 | 23.75 | 24.97 | 24.97 | 3.10% | 1,600 |
| Dec 10, 2025 | 25.00 | 25.00 | 23.75 | 24.22 | 24.22 | -3.08% | 7,600 |
| Dec 9, 2025 | 24.99 | 24.99 | 23.67 | 24.99 | 24.99 | 0.32% | 52,800 |
| Dec 8, 2025 | 24.25 | 25.85 | 24.25 | 24.91 | 24.91 | -1.97% | 9,200 |
| Dec 5, 2025 | 26.00 | 26.00 | 25.41 | 25.41 | 25.41 | -4.97% | 26,800 |
| Dec 4, 2025 | 25.81 | 27.00 | 25.65 | 26.74 | 26.74 | -0.96% | 4,400 |
| Dec 3, 2025 | 27.99 | 27.99 | 26.60 | 27.00 | 27.00 | -3.54% | 18,000 |
| Dec 2, 2025 | 27.00 | 27.99 | 26.83 | 27.99 | 27.99 | -0.89% | 9,200 |
| Dec 1, 2025 | 27.87 | 29.26 | 26.75 | 28.24 | 28.24 | 1.33% | 16,400 |
| Nov 28, 2025 | 27.32 | 27.87 | 27.17 | 27.87 | 27.87 | -2.55% | 26,800 |
| Nov 27, 2025 | 28.00 | 28.90 | 27.55 | 28.60 | 28.60 | -1.35% | 30,800 |
| Nov 26, 2025 | 29.49 | 29.49 | 27.05 | 28.99 | 28.99 | 1.90% | 5,600 |
| Nov 25, 2025 | 28.40 | 29.70 | 28.33 | 28.45 | 28.45 | -4.59% | 31,600 |
| Nov 24, 2025 | 28.85 | 30.79 | 28.85 | 29.82 | 29.82 | -1.78% | 12,000 |
| Nov 21, 2025 | 31.87 | 31.87 | 28.85 | 30.36 | 30.36 | - | 66,000 |
| Nov 20, 2025 | 30.35 | 30.36 | 29.50 | 30.36 | 30.36 | 4.98% | 24,000 |
| Nov 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4.97% | 8,000 |
| Nov 18, 2025 | 27.37 | 27.60 | 27.33 | 27.55 | 27.55 | 4.79% | 3,600 |
| Nov 17, 2025 | 27.63 | 28.44 | 25.74 | 26.29 | 26.29 | -2.95% | 33,600 |
| Nov 14, 2025 | 25.91 | 27.99 | 25.91 | 27.09 | 27.09 | -0.66% | 13,200 |
| Nov 13, 2025 | 28.60 | 28.60 | 27.17 | 27.27 | 27.27 | -4.65% | 12,000 |