Rajesh Power Services Limited (BOM:544291)
India · Delayed Price · Currency is INR 841.50
-14.10 (-1.65%)
At close: Jun 22, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 866.00 | 871.95 | 837.00 | 841.50 | 841.50 | -1.65% | 39,100 |
| Jun 19, 2026 | 869.95 | 869.95 | 841.10 | 855.60 | 855.60 | -1.24% | 29,000 |
| Jun 18, 2026 | 873.00 | 878.00 | 863.00 | 866.30 | 866.30 | -0.36% | 32,500 |
| Jun 17, 2026 | 848.95 | 876.90 | 842.50 | 869.45 | 869.45 | 2.41% | 70,300 |
| Jun 16, 2026 | 871.00 | 872.00 | 842.05 | 848.95 | 848.95 | -1.54% | 18,800 |
| Jun 15, 2026 | 868.80 | 873.90 | 859.05 | 862.25 | 862.25 | 1.44% | 30,600 |
| Jun 12, 2026 | 831.20 | 855.00 | 831.20 | 850.05 | 850.05 | 2.96% | 16,900 |
| Jun 11, 2026 | 826.00 | 833.90 | 812.10 | 825.60 | 825.60 | -0.85% | 29,100 |
| Jun 10, 2026 | 852.00 | 852.00 | 830.00 | 832.70 | 832.70 | -2.34% | 35,100 |
| Jun 9, 2026 | 855.00 | 865.85 | 838.50 | 852.65 | 852.65 | -0.69% | 25,700 |
| Jun 8, 2026 | 840.00 | 872.00 | 840.00 | 858.60 | 858.60 | 1.32% | 27,500 |
| Jun 5, 2026 | 835.50 | 858.00 | 830.25 | 847.40 | 847.40 | 1.50% | 19,000 |
| Jun 4, 2026 | 845.00 | 859.95 | 825.00 | 834.90 | 834.90 | -2.56% | 58,800 |
| Jun 3, 2026 | 872.00 | 872.00 | 850.40 | 856.85 | 856.85 | -2.40% | 38,900 |
| Jun 2, 2026 | 868.00 | 886.00 | 857.05 | 877.90 | 877.90 | 1.23% | 20,300 |
| Jun 1, 2026 | 885.00 | 889.80 | 855.10 | 867.20 | 867.20 | -1.15% | 40,300 |
| May 29, 2026 | 904.95 | 913.70 | 865.10 | 877.25 | 877.25 | -1.86% | 41,800 |
| May 27, 2026 | 881.35 | 915.00 | 881.35 | 893.85 | 893.85 | 1.42% | 39,800 |
| May 26, 2026 | 842.00 | 892.00 | 842.00 | 881.35 | 881.35 | 4.49% | 53,300 |
| May 25, 2026 | 859.00 | 859.00 | 840.00 | 843.45 | 843.45 | 0.69% | 47,600 |
| May 22, 2026 | 840.05 | 847.90 | 831.10 | 837.70 | 837.70 | -0.82% | 14,800 |
| May 21, 2026 | 845.00 | 855.00 | 825.10 | 844.60 | 844.60 | 1.15% | 21,500 |
| May 20, 2026 | 837.00 | 844.95 | 825.00 | 835.00 | 835.00 | -0.20% | 17,700 |
| May 19, 2026 | 844.90 | 848.00 | 825.00 | 836.70 | 836.70 | 0.26% | 19,100 |
| May 18, 2026 | 850.00 | 850.00 | 819.00 | 834.50 | 834.50 | -1.64% | 48,900 |
| May 15, 2026 | 850.30 | 862.00 | 840.00 | 848.45 | 848.45 | -0.22% | 33,800 |
| May 14, 2026 | 860.00 | 874.90 | 843.00 | 850.35 | 850.35 | -0.87% | 31,100 |
| May 13, 2026 | 847.35 | 896.95 | 834.00 | 857.80 | 857.80 | 0.73% | 106,500 |
| May 12, 2026 | 865.00 | 921.40 | 836.00 | 851.60 | 851.60 | -1.93% | 134,800 |
| May 11, 2026 | 872.00 | 872.00 | 830.00 | 868.40 | 868.40 | -0.44% | 66,000 |
| May 8, 2026 | 909.90 | 915.00 | 861.00 | 872.25 | 872.25 | -4.14% | 106,600 |
| May 7, 2026 | 925.00 | 931.00 | 905.00 | 909.90 | 909.90 | -2.20% | 35,100 |
| May 6, 2026 | 935.00 | 945.80 | 884.00 | 930.35 | 930.35 | 0.09% | 100,300 |
| May 5, 2026 | 970.00 | 970.00 | 926.00 | 929.50 | 929.50 | -4.09% | 57,000 |
| May 4, 2026 | 965.00 | 996.00 | 963.10 | 969.10 | 969.10 | 0.70% | 223,200 |
| Apr 30, 2026 | 983.00 | 983.00 | 953.25 | 962.35 | 962.35 | -2.10% | 36,900 |
| Apr 29, 2026 | 1,015.00 | 1,022.00 | 978.00 | 982.95 | 982.95 | -1.71% | 63,100 |
| Apr 28, 2026 | 988.00 | 1,027.35 | 975.00 | 1,000.10 | 1,000.10 | 2.22% | 80,900 |
| Apr 27, 2026 | 1,018.00 | 1,030.00 | 951.00 | 978.40 | 978.40 | -3.79% | 162,000 |
| Apr 24, 2026 | 1,080.00 | 1,108.00 | 999.00 | 1,016.90 | 1,016.90 | -4.35% | 165,000 |
| Apr 23, 2026 | 1,204.50 | 1,244.00 | 999.00 | 1,063.10 | 1,063.10 | -11.35% | 510,700 |
| Apr 22, 2026 | 1,204.95 | 1,219.00 | 1,173.00 | 1,199.25 | 1,199.25 | 0.61% | 63,900 |
| Apr 21, 2026 | 1,209.00 | 1,238.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.73% | 65,300 |
| Apr 20, 2026 | 1,115.00 | 1,229.00 | 1,100.00 | 1,200.75 | 1,200.75 | 5.99% | 102,600 |
| Apr 17, 2026 | 1,076.60 | 1,172.90 | 1,060.00 | 1,132.85 | 1,132.85 | 7.26% | 101,800 |
| Apr 16, 2026 | 1,028.80 | 1,075.00 | 1,017.10 | 1,056.15 | 1,056.15 | 4.80% | 46,100 |
| Apr 15, 2026 | 958.00 | 1,018.00 | 954.00 | 1,007.80 | 1,007.80 | 7.63% | 49,800 |
| Apr 13, 2026 | 933.00 | 960.00 | 914.90 | 936.35 | 936.35 | -0.58% | 36,600 |
| Apr 10, 2026 | 923.00 | 963.00 | 923.00 | 941.85 | 941.85 | 1.41% | 36,200 |
| Apr 9, 2026 | 950.00 | 950.00 | 927.00 | 928.80 | 928.80 | -1.53% | 15,400 |