Rajputana Stainless Limited (BOM:544731)
India · Delayed Price · Currency is INR 129.20
+0.80 (0.62%)
At close: Apr 21, 2026
BOM:544731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 130.00 | 134.35 | 128.20 | 129.20 | 129.20 | 0.62% | 162,027 |
| Apr 20, 2026 | 127.00 | 132.70 | 125.90 | 128.40 | 128.40 | 1.99% | 35,359 |
| Apr 17, 2026 | 123.00 | 130.65 | 123.00 | 125.90 | 125.90 | - | 58,152 |
| Apr 16, 2026 | 126.70 | 128.30 | 124.50 | 125.90 | 125.90 | 0.80% | 16,626 |
| Apr 15, 2026 | 137.95 | 137.95 | 123.80 | 124.90 | 124.90 | 0.89% | 122,749 |
| Apr 13, 2026 | 122.00 | 129.80 | 121.00 | 123.80 | 123.80 | 0.61% | 59,981 |
| Apr 10, 2026 | 123.05 | 128.30 | 122.35 | 123.05 | 123.05 | 0.78% | 319,758 |
| Apr 9, 2026 | 125.05 | 127.95 | 120.80 | 122.10 | 122.10 | -1.89% | 45,757 |
| Apr 8, 2026 | 125.00 | 127.00 | 122.50 | 124.45 | 124.45 | 1.47% | 78,098 |
| Apr 7, 2026 | 115.55 | 124.75 | 115.55 | 122.65 | 122.65 | 3.50% | 120,659 |
| Apr 6, 2026 | 119.05 | 124.90 | 116.95 | 118.50 | 118.50 | -1.46% | 83,715 |
| Apr 2, 2026 | 104.00 | 121.70 | 104.00 | 120.25 | 120.25 | 10.88% | 125,084 |
| Apr 1, 2026 | 103.00 | 111.00 | 103.00 | 108.45 | 108.45 | 5.60% | 58,341 |
| Mar 30, 2026 | 103.00 | 106.65 | 101.60 | 102.70 | 102.70 | -0.15% | 459,677 |
| Mar 27, 2026 | 104.60 | 105.55 | 102.00 | 102.85 | 102.85 | -3.47% | 162,616 |
| Mar 25, 2026 | 109.00 | 111.70 | 105.10 | 106.55 | 106.55 | -2.16% | 696,533 |
| Mar 24, 2026 | 111.00 | 113.95 | 107.40 | 108.90 | 108.90 | -0.14% | 40,093 |
| Mar 23, 2026 | 114.25 | 115.70 | 106.00 | 109.05 | 109.05 | -3.75% | 266,893 |
| Mar 20, 2026 | 113.05 | 120.00 | 112.40 | 113.30 | 113.30 | 0.35% | 163,307 |