Rajesh Power Services Limited (BOM:544291)
India · Delayed Price · Currency is INR 841.15
+30.90 (3.81%)
At close: Jan 22, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 846.00 | 850.00 | 771.55 | 798.40 | 798.40 | -5.08% | 88,500 |
| Jan 22, 2026 | 820.95 | 851.00 | 820.95 | 841.15 | 841.15 | 3.81% | 33,700 |
| Jan 21, 2026 | 827.00 | 828.00 | 775.00 | 810.25 | 810.25 | 0.33% | 120,800 |
| Jan 20, 2026 | 866.85 | 868.40 | 800.00 | 807.60 | 807.60 | -7.29% | 150,100 |
| Jan 19, 2026 | 935.00 | 947.95 | 864.10 | 871.10 | 871.10 | -5.57% | 81,000 |
| Jan 16, 2026 | 924.00 | 935.00 | 902.30 | 922.50 | 922.50 | -1.49% | 29,800 |
| Jan 14, 2026 | 967.90 | 973.00 | 930.00 | 936.45 | 936.45 | -3.25% | 19,600 |
| Jan 13, 2026 | 955.00 | 990.00 | 955.00 | 967.90 | 967.90 | 2.29% | 25,600 |
| Jan 12, 2026 | 966.00 | 966.00 | 923.00 | 946.20 | 946.20 | -2.70% | 46,500 |
| Jan 9, 2026 | 1,000.00 | 1,027.80 | 960.00 | 972.50 | 972.50 | -3.56% | 54,200 |
| Jan 8, 2026 | 1,034.00 | 1,034.00 | 1,002.50 | 1,008.40 | 1,008.40 | -1.58% | 37,700 |
| Jan 7, 2026 | 1,039.20 | 1,051.00 | 1,010.05 | 1,024.55 | 1,024.55 | -1.33% | 20,900 |
| Jan 6, 2026 | 1,057.15 | 1,066.00 | 1,031.00 | 1,038.35 | 1,038.35 | -1.78% | 19,500 |
| Jan 5, 2026 | 1,065.00 | 1,078.00 | 1,051.00 | 1,057.15 | 1,057.15 | 0.14% | 26,800 |
| Jan 2, 2026 | 1,055.00 | 1,069.85 | 1,041.10 | 1,055.70 | 1,055.70 | 0.19% | 36,600 |
| Jan 1, 2026 | 1,055.55 | 1,062.45 | 1,036.50 | 1,053.70 | 1,053.70 | 0.32% | 20,200 |
| Dec 31, 2025 | 1,056.40 | 1,069.95 | 1,006.00 | 1,050.30 | 1,050.30 | 0.54% | 36,800 |
| Dec 30, 2025 | 1,063.00 | 1,064.00 | 1,035.00 | 1,044.65 | 1,044.65 | -2.40% | 30,400 |
| Dec 29, 2025 | 1,090.00 | 1,104.00 | 1,060.00 | 1,070.30 | 1,070.30 | -3.41% | 18,700 |
| Dec 26, 2025 | 1,105.00 | 1,120.00 | 1,096.55 | 1,108.05 | 1,108.05 | 0.36% | 13,600 |
| Dec 24, 2025 | 1,079.00 | 1,111.00 | 1,067.00 | 1,104.10 | 1,104.10 | 1.69% | 25,000 |
| Dec 23, 2025 | 1,106.00 | 1,109.95 | 1,075.30 | 1,085.80 | 1,085.80 | -1.73% | 50,900 |
| Dec 22, 2025 | 1,100.00 | 1,110.00 | 1,086.00 | 1,104.95 | 1,104.95 | 2.63% | 22,400 |
| Dec 19, 2025 | 1,055.00 | 1,082.00 | 1,052.80 | 1,076.65 | 1,076.65 | 3.12% | 22,100 |
| Dec 18, 2025 | 1,056.00 | 1,080.00 | 1,036.75 | 1,044.10 | 1,044.10 | -0.66% | 24,800 |
| Dec 17, 2025 | 1,085.00 | 1,085.00 | 1,035.00 | 1,051.05 | 1,051.05 | -3.18% | 20,400 |
| Dec 16, 2025 | 1,075.00 | 1,105.00 | 1,053.05 | 1,085.55 | 1,085.55 | 1.82% | 37,200 |
| Dec 15, 2025 | 1,080.00 | 1,085.00 | 1,035.00 | 1,066.15 | 1,066.15 | -0.92% | 40,500 |
| Dec 12, 2025 | 1,123.50 | 1,123.50 | 1,055.00 | 1,076.10 | 1,076.10 | -2.35% | 36,000 |
| Dec 11, 2025 | 1,101.00 | 1,118.90 | 1,063.00 | 1,101.95 | 1,101.95 | 0.19% | 25,800 |
| Dec 10, 2025 | 1,090.00 | 1,107.90 | 1,070.00 | 1,099.90 | 1,099.90 | 2.40% | 56,600 |
| Dec 9, 2025 | 1,043.75 | 1,117.95 | 1,005.05 | 1,074.10 | 1,074.10 | 2.40% | 88,200 |
| Dec 8, 2025 | 1,158.00 | 1,158.00 | 1,030.25 | 1,048.95 | 1,048.95 | -7.77% | 156,000 |
| Dec 5, 2025 | 1,157.00 | 1,172.00 | 1,130.00 | 1,137.30 | 1,137.30 | -0.24% | 49,400 |
| Dec 4, 2025 | 1,197.95 | 1,197.95 | 1,131.20 | 1,140.00 | 1,140.00 | -3.21% | 45,900 |
| Dec 3, 2025 | 1,209.05 | 1,221.00 | 1,173.00 | 1,177.85 | 1,177.85 | -4.18% | 76,900 |
| Dec 2, 2025 | 1,243.00 | 1,264.00 | 1,207.00 | 1,229.25 | 1,229.25 | -1.23% | 28,900 |
| Dec 1, 2025 | 1,280.05 | 1,280.05 | 1,240.00 | 1,244.50 | 1,244.50 | -3.00% | 24,300 |
| Nov 28, 2025 | 1,302.95 | 1,309.50 | 1,240.40 | 1,282.95 | 1,282.95 | -1.53% | 31,000 |
| Nov 27, 2025 | 1,290.00 | 1,325.00 | 1,290.00 | 1,302.90 | 1,302.90 | 1.88% | 40,800 |
| Nov 26, 2025 | 1,260.00 | 1,284.50 | 1,252.15 | 1,278.85 | 1,278.85 | 2.45% | 38,700 |
| Nov 25, 2025 | 1,202.00 | 1,259.00 | 1,200.00 | 1,248.25 | 1,248.25 | 4.35% | 44,800 |
| Nov 24, 2025 | 1,199.85 | 1,218.00 | 1,165.00 | 1,196.20 | 1,196.20 | -0.54% | 54,200 |
| Nov 21, 2025 | 1,270.00 | 1,278.00 | 1,191.00 | 1,202.65 | 1,202.65 | -6.37% | 105,600 |
| Nov 20, 2025 | 1,292.45 | 1,305.00 | 1,270.20 | 1,284.45 | 1,284.45 | -0.25% | 34,100 |
| Nov 19, 2025 | 1,290.00 | 1,310.05 | 1,281.05 | 1,287.70 | 1,287.70 | 0.13% | 41,600 |
| Nov 18, 2025 | 1,335.00 | 1,347.90 | 1,280.05 | 1,286.05 | 1,286.05 | -3.31% | 82,200 |
| Nov 17, 2025 | 1,373.50 | 1,397.00 | 1,295.00 | 1,330.05 | 1,330.05 | -3.16% | 122,400 |
| Nov 14, 2025 | 1,404.00 | 1,435.00 | 1,360.05 | 1,373.50 | 1,373.50 | -1.43% | 83,000 |
| Nov 13, 2025 | 1,388.00 | 1,460.00 | 1,380.00 | 1,393.40 | 1,393.40 | 0.39% | 222,200 |