Rajesh Power Services Limited (BOM:544291)
India · Delayed Price · Currency is INR 795.45
-7.25 (-0.90%)
At close: Sep 11, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 802.70 | 807.75 | 793.50 | 795.45 | 795.45 | -0.90% | 15,100 |
| Sep 10, 2026 | 796.10 | 819.95 | 796.05 | 802.70 | 802.70 | -0.84% | 19,600 |
| Sep 9, 2026 | 812.60 | 815.45 | 805.00 | 809.50 | 809.50 | -0.38% | 12,600 |
| Sep 8, 2026 | 835.00 | 837.00 | 809.00 | 812.60 | 812.60 | -1.68% | 21,700 |
| Sep 7, 2026 | 788.00 | 830.00 | 783.00 | 826.45 | 826.45 | 5.63% | 34,300 |
| Sep 4, 2026 | 786.00 | 794.75 | 772.05 | 782.40 | 782.40 | 1.78% | 48,200 |
| Sep 3, 2026 | 794.95 | 795.00 | 763.05 | 768.70 | 768.70 | -2.49% | 39,200 |
| Sep 2, 2026 | 783.00 | 797.10 | 783.00 | 788.35 | 788.35 | -0.40% | 10,800 |
| Sep 1, 2026 | 789.35 | 805.00 | 787.00 | 791.50 | 791.50 | 0.66% | 23,200 |
| Aug 31, 2026 | 809.50 | 809.50 | 781.50 | 786.30 | 786.30 | -2.14% | 39,900 |
| Aug 28, 2026 | 808.00 | 810.00 | 800.00 | 803.50 | 803.50 | -0.41% | 16,200 |
| Aug 27, 2026 | 801.05 | 808.85 | 800.00 | 806.80 | 806.80 | 0.38% | 10,300 |
| Aug 26, 2026 | 807.00 | 813.95 | 801.00 | 803.75 | 803.75 | -0.49% | 23,200 |
| Aug 25, 2026 | 815.10 | 816.05 | 804.00 | 807.70 | 807.70 | -1.00% | 31,000 |
| Aug 24, 2026 | 830.80 | 837.00 | 814.00 | 815.85 | 815.85 | -1.78% | 21,400 |
| Aug 21, 2026 | 812.00 | 833.00 | 812.00 | 830.65 | 830.65 | 2.00% | 15,300 |
| Aug 20, 2026 | 810.80 | 824.50 | 810.00 | 814.35 | 814.35 | 0.44% | 18,700 |
| Aug 19, 2026 | 830.00 | 830.00 | 810.00 | 810.80 | 810.80 | -2.31% | 51,300 |
| Aug 18, 2026 | 828.50 | 838.80 | 821.15 | 830.00 | 830.00 | 1.16% | 20,000 |
| Aug 17, 2026 | 839.90 | 839.90 | 818.00 | 820.50 | 820.50 | -1.91% | 25,500 |
| Aug 14, 2026 | 830.00 | 842.50 | 821.05 | 836.50 | 836.50 | 0.79% | 25,900 |
| Aug 13, 2026 | 832.65 | 854.90 | 825.10 | 829.95 | 829.95 | -1.00% | 42,300 |
| Aug 12, 2026 | 850.00 | 855.90 | 836.00 | 838.30 | 838.30 | -1.45% | 26,500 |
| Aug 11, 2026 | 841.00 | 852.50 | 832.20 | 850.60 | 850.60 | 1.70% | 24,800 |
| Aug 10, 2026 | 859.00 | 864.00 | 831.70 | 836.40 | 836.40 | -2.63% | 29,100 |
| Aug 7, 2026 | 861.50 | 862.00 | 851.65 | 859.00 | 859.00 | -0.29% | 24,700 |
| Aug 6, 2026 | 857.00 | 877.50 | 855.45 | 861.50 | 861.50 | 0.41% | 28,800 |
| Aug 5, 2026 | 865.00 | 883.00 | 855.45 | 858.00 | 858.00 | -0.19% | 50,000 |
| Aug 4, 2026 | 860.00 | 877.00 | 849.05 | 859.65 | 859.65 | 0.59% | 57,500 |
| Aug 3, 2026 | 860.00 | 866.00 | 850.00 | 854.60 | 854.60 | -0.64% | 25,800 |
| Jul 31, 2026 | 833.85 | 865.00 | 833.75 | 860.10 | 860.10 | 2.47% | 34,000 |
| Jul 30, 2026 | 838.00 | 841.30 | 830.00 | 839.35 | 839.35 | 0.44% | 19,400 |
| Jul 29, 2026 | 838.30 | 841.95 | 832.00 | 835.65 | 835.65 | 0.11% | 15,500 |
| Jul 28, 2026 | 838.55 | 844.00 | 831.60 | 834.75 | 834.75 | -0.34% | 15,500 |
| Jul 27, 2026 | 837.65 | 854.50 | 835.00 | 837.60 | 837.60 | -0.20% | 29,800 |
| Jul 24, 2026 | 845.00 | 848.30 | 831.00 | 839.30 | 839.30 | -1.98% | 19,900 |
| Jul 23, 2026 | 845.10 | 858.65 | 835.05 | 856.25 | 856.25 | 2.00% | 24,700 |
| Jul 22, 2026 | 851.00 | 851.00 | 830.20 | 839.45 | 839.45 | -2.35% | 25,100 |
| Jul 21, 2026 | 843.25 | 861.50 | 843.20 | 859.65 | 859.65 | 1.08% | 41,500 |
| Jul 20, 2026 | 878.95 | 878.95 | 845.00 | 850.45 | 850.45 | -1.86% | 42,700 |
| Jul 17, 2026 | 856.05 | 880.00 | 856.05 | 866.60 | 866.60 | -0.41% | 36,800 |
| Jul 16, 2026 | 846.00 | 878.00 | 844.30 | 870.20 | 870.20 | 2.78% | 80,200 |
| Jul 15, 2026 | 840.00 | 863.50 | 840.00 | 846.65 | 846.65 | 1.56% | 19,700 |
| Jul 14, 2026 | 857.00 | 857.50 | 830.00 | 833.65 | 833.65 | -2.64% | 24,400 |
| Jul 13, 2026 | 862.30 | 865.00 | 851.00 | 856.25 | 856.25 | -1.09% | 21,900 |
| Jul 10, 2026 | 861.00 | 868.60 | 858.00 | 865.65 | 865.65 | 2.00% | 29,500 |
| Jul 9, 2026 | 830.00 | 873.90 | 816.15 | 848.65 | 848.65 | 3.59% | 126,500 |
| Jul 8, 2026 | 834.70 | 839.00 | 818.00 | 819.20 | 819.20 | -1.86% | 21,900 |
| Jul 7, 2026 | 854.00 | 858.05 | 833.95 | 834.70 | 834.70 | -1.96% | 14,900 |
| Jul 6, 2026 | 831.60 | 870.00 | 825.55 | 851.35 | 851.35 | 2.37% | 57,400 |