Rajesh Power Services Limited (BOM:544291)
India · Delayed Price · Currency is INR 755.95
-31.55 (-4.01%)
At close: Mar 30, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 780.00 | 785.00 | 750.00 | 755.95 | 755.95 | -4.01% | 95,300 |
| Mar 27, 2026 | 826.00 | 826.00 | 782.30 | 787.50 | 787.50 | -4.67% | 94,600 |
| Mar 25, 2026 | 836.05 | 866.00 | 815.00 | 826.10 | 826.10 | -0.91% | 61,400 |
| Mar 24, 2026 | 823.80 | 857.95 | 780.10 | 833.65 | 833.65 | 1.20% | 323,700 |
| Mar 23, 2026 | 865.00 | 865.00 | 821.10 | 823.80 | 823.80 | -5.42% | 36,900 |
| Mar 20, 2026 | 871.95 | 879.50 | 857.00 | 871.00 | 871.00 | 1.73% | 39,600 |
| Mar 19, 2026 | 870.00 | 879.00 | 850.00 | 856.20 | 856.20 | -3.23% | 24,200 |
| Mar 18, 2026 | 870.20 | 888.30 | 866.00 | 884.80 | 884.80 | 2.60% | 42,300 |
| Mar 17, 2026 | 873.90 | 873.90 | 860.50 | 862.35 | 862.35 | 0.40% | 25,500 |
| Mar 16, 2026 | 865.00 | 874.35 | 855.00 | 858.90 | 858.90 | 0.30% | 31,600 |
| Mar 13, 2026 | 863.00 | 870.00 | 850.50 | 856.35 | 856.35 | -1.51% | 17,700 |
| Mar 12, 2026 | 862.90 | 880.00 | 838.05 | 869.50 | 869.50 | 0.76% | 42,900 |
| Mar 11, 2026 | 882.00 | 893.90 | 850.00 | 862.90 | 862.90 | -2.23% | 37,200 |
| Mar 10, 2026 | 894.00 | 922.95 | 875.00 | 882.60 | 882.60 | -0.84% | 29,300 |
| Mar 9, 2026 | 889.95 | 895.00 | 850.00 | 890.10 | 890.10 | -1.79% | 45,200 |
| Mar 6, 2026 | 880.00 | 916.00 | 879.90 | 906.35 | 906.35 | 1.84% | 24,100 |
| Mar 5, 2026 | 840.00 | 898.00 | 840.00 | 890.00 | 890.00 | 5.19% | 30,900 |
| Mar 4, 2026 | 826.05 | 862.00 | 820.00 | 846.05 | 846.05 | -1.09% | 44,400 |
| Mar 2, 2026 | 884.90 | 890.00 | 840.00 | 855.35 | 855.35 | -5.21% | 29,300 |
| Feb 27, 2026 | 912.00 | 912.00 | 890.50 | 902.35 | 902.35 | -0.31% | 9,600 |
| Feb 26, 2026 | 900.00 | 913.75 | 872.35 | 905.15 | 905.15 | 1.73% | 24,200 |
| Feb 25, 2026 | 932.05 | 932.05 | 885.00 | 889.80 | 889.80 | -3.98% | 23,900 |
| Feb 24, 2026 | 962.00 | 964.90 | 916.00 | 926.65 | 926.65 | -4.46% | 21,600 |
| Feb 23, 2026 | 993.95 | 993.95 | 965.50 | 969.90 | 969.90 | -1.10% | 8,300 |
| Feb 20, 2026 | 962.00 | 991.00 | 962.00 | 980.70 | 980.70 | -0.18% | 13,800 |
| Feb 19, 2026 | 1,007.95 | 1,007.95 | 981.00 | 982.50 | 982.50 | -0.55% | 19,300 |
| Feb 18, 2026 | 975.00 | 993.50 | 969.00 | 987.95 | 987.95 | 0.26% | 12,500 |
| Feb 17, 2026 | 967.80 | 994.95 | 959.00 | 985.35 | 985.35 | 4.15% | 16,700 |
| Feb 16, 2026 | 956.00 | 968.50 | 936.05 | 946.05 | 946.05 | -0.89% | 19,600 |
| Feb 13, 2026 | 969.50 | 976.50 | 935.00 | 954.50 | 954.50 | -2.60% | 30,900 |
| Feb 12, 2026 | 1,021.50 | 1,021.50 | 972.00 | 979.95 | 979.95 | -3.95% | 26,600 |
| Feb 11, 2026 | 1,039.90 | 1,039.90 | 1,020.00 | 1,020.30 | 1,020.30 | -0.86% | 30,500 |
| Feb 10, 2026 | 1,039.95 | 1,042.50 | 1,025.00 | 1,029.10 | 1,029.10 | 1.52% | 37,600 |
| Feb 9, 2026 | 1,002.00 | 1,024.95 | 984.00 | 1,013.65 | 1,013.65 | 5.00% | 60,200 |
| Feb 6, 2026 | 914.00 | 997.00 | 900.05 | 965.40 | 965.40 | 5.69% | 78,800 |
| Feb 5, 2026 | 880.00 | 935.00 | 867.00 | 913.45 | 913.45 | 3.61% | 59,300 |
| Feb 4, 2026 | 940.00 | 969.90 | 872.65 | 881.60 | 881.60 | -5.43% | 63,100 |
| Feb 3, 2026 | 849.00 | 945.50 | 795.00 | 932.25 | 932.25 | 18.31% | 186,800 |
| Feb 2, 2026 | 808.00 | 818.90 | 764.90 | 787.95 | 787.95 | -2.75% | 75,800 |
| Feb 1, 2026 | 810.00 | 865.00 | 805.00 | 810.25 | 810.25 | -0.01% | 63,500 |
| Jan 30, 2026 | 810.00 | 830.00 | 800.00 | 810.30 | 810.30 | -1.00% | 29,000 |
| Jan 29, 2026 | 790.00 | 823.00 | 763.00 | 818.45 | 818.45 | 3.90% | 51,200 |
| Jan 28, 2026 | 786.05 | 820.00 | 767.00 | 787.70 | 787.70 | 0.21% | 43,800 |
| Jan 27, 2026 | 809.95 | 812.00 | 761.05 | 786.05 | 786.05 | -1.55% | 48,100 |
| 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 |