Rajesh Power Services Limited (BOM:544291)
India · Delayed Price · Currency is INR 730.55
-35.90 (-4.68%)
At close: Oct 23, 2026
Rajesh Power Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 766.45 | 766.45 | 726.05 | 730.55 | 730.55 | -4.68% | 52,800 |
| Oct 22, 2026 | 795.00 | 795.00 | 758.00 | 766.45 | 766.45 | -2.73% | 48,100 |
| Oct 21, 2026 | 825.00 | 828.00 | 778.00 | 788.00 | 788.00 | -4.12% | 18,700 |
| Oct 19, 2026 | 824.10 | 829.35 | 810.30 | 821.85 | 821.85 | -0.50% | 28,200 |
| Oct 16, 2026 | 834.95 | 838.00 | 814.00 | 825.95 | 825.95 | -0.57% | 27,100 |
| Oct 15, 2026 | 808.00 | 845.00 | 800.15 | 830.70 | 830.70 | 4.38% | 91,100 |
| Oct 14, 2026 | 772.00 | 805.00 | 770.00 | 795.85 | 795.85 | 3.35% | 65,100 |
| Oct 13, 2026 | 768.00 | 787.55 | 765.00 | 770.05 | 770.05 | 1.22% | 53,300 |
| Oct 12, 2026 | 747.00 | 789.00 | 745.00 | 760.80 | 760.80 | 3.81% | 50,200 |
| Oct 9, 2026 | 746.35 | 746.35 | 728.55 | 732.85 | 732.85 | -1.81% | 16,700 |
| Oct 8, 2026 | 754.00 | 762.00 | 725.00 | 746.35 | 746.35 | -0.82% | 23,700 |
| Oct 7, 2026 | 750.00 | 759.00 | 746.25 | 752.55 | 752.55 | -0.31% | 8,800 |
| Oct 6, 2026 | 737.65 | 760.00 | 737.65 | 754.90 | 754.90 | 2.34% | 10,600 |
| Oct 5, 2026 | 747.00 | 751.60 | 721.85 | 737.65 | 737.65 | 0.57% | 28,700 |
| Oct 1, 2026 | 748.50 | 757.00 | 721.10 | 733.50 | 733.50 | -1.96% | 10,400 |
| Sep 30, 2026 | 749.60 | 755.00 | 740.00 | 748.20 | 748.20 | -0.36% | 19,800 |
| Sep 29, 2026 | 730.00 | 759.95 | 707.50 | 750.90 | 750.90 | 2.38% | 30,900 |
| Sep 28, 2026 | 749.00 | 750.00 | 705.00 | 733.45 | 733.45 | -1.87% | 38,400 |
| Sep 25, 2026 | 755.00 | 757.00 | 746.05 | 747.40 | 747.40 | -1.09% | 23,500 |
| Sep 24, 2026 | 764.90 | 764.90 | 753.10 | 755.65 | 755.65 | -0.87% | 12,700 |
| Sep 23, 2026 | 765.40 | 774.00 | 755.05 | 762.30 | 762.30 | 0.33% | 41,000 |
| Sep 22, 2026 | 760.00 | 765.00 | 754.05 | 759.80 | 759.80 | 0.02% | 24,900 |
| Sep 21, 2026 | 761.00 | 777.45 | 755.80 | 759.65 | 759.65 | 0.29% | 30,100 |
| Sep 18, 2026 | 764.50 | 767.00 | 753.00 | 757.45 | 757.45 | -0.19% | 20,400 |
| Sep 17, 2026 | 767.00 | 769.95 | 757.20 | 759.90 | 758.90 | -0.13% | 21,500 |
| Sep 16, 2026 | 765.00 | 774.95 | 754.00 | 760.90 | 759.90 | -0.29% | 21,600 |
| Sep 15, 2026 | 791.45 | 797.95 | 760.10 | 763.10 | 762.10 | -4.07% | 40,100 |
| Sep 11, 2026 | 802.70 | 807.75 | 793.50 | 795.45 | 794.40 | -0.90% | 15,100 |
| Sep 10, 2026 | 796.10 | 819.95 | 796.05 | 802.70 | 801.64 | -0.84% | 19,600 |
| Sep 9, 2026 | 812.60 | 815.45 | 805.00 | 809.50 | 808.43 | -0.38% | 12,600 |
| Sep 8, 2026 | 835.00 | 837.00 | 809.00 | 812.60 | 811.53 | -1.68% | 21,700 |
| Sep 7, 2026 | 788.00 | 830.00 | 783.00 | 826.45 | 825.36 | 5.63% | 34,300 |
| Sep 4, 2026 | 786.00 | 794.75 | 772.05 | 782.40 | 781.37 | 1.78% | 48,200 |
| Sep 3, 2026 | 794.95 | 795.00 | 763.05 | 768.70 | 767.69 | -2.49% | 39,200 |
| Sep 2, 2026 | 783.00 | 797.10 | 783.00 | 788.35 | 787.31 | -0.40% | 10,800 |
| Sep 1, 2026 | 789.35 | 805.00 | 787.00 | 791.50 | 790.46 | 0.66% | 23,200 |
| Aug 31, 2026 | 809.50 | 809.50 | 781.50 | 786.30 | 785.27 | -2.14% | 39,900 |
| Aug 28, 2026 | 808.00 | 810.00 | 800.00 | 803.50 | 802.44 | -0.41% | 16,200 |
| Aug 27, 2026 | 801.05 | 808.85 | 800.00 | 806.80 | 805.74 | 0.38% | 10,300 |
| Aug 26, 2026 | 807.00 | 813.95 | 801.00 | 803.75 | 802.69 | -0.49% | 23,200 |
| Aug 25, 2026 | 815.10 | 816.05 | 804.00 | 807.70 | 806.64 | -1.00% | 31,000 |
| Aug 24, 2026 | 830.80 | 837.00 | 814.00 | 815.85 | 814.78 | -1.78% | 21,400 |
| Aug 21, 2026 | 812.00 | 833.00 | 812.00 | 830.65 | 829.56 | 2.00% | 15,300 |
| Aug 20, 2026 | 810.80 | 824.50 | 810.00 | 814.35 | 813.28 | 0.44% | 18,700 |
| Aug 19, 2026 | 830.00 | 830.00 | 810.00 | 810.80 | 809.73 | -2.31% | 51,300 |
| Aug 18, 2026 | 828.50 | 838.80 | 821.15 | 830.00 | 828.91 | 1.16% | 20,000 |
| Aug 17, 2026 | 839.90 | 839.90 | 818.00 | 820.50 | 819.42 | -1.91% | 25,500 |
| Aug 14, 2026 | 830.00 | 842.50 | 821.05 | 836.50 | 835.40 | 0.79% | 25,900 |
| Aug 13, 2026 | 832.65 | 854.90 | 825.10 | 829.95 | 828.86 | -1.00% | 42,300 |
| Aug 12, 2026 | 850.00 | 855.90 | 836.00 | 838.30 | 837.20 | -1.45% | 26,500 |