Rajputana Stainless Limited (BOM:544731)
India · Delayed Price · Currency is INR 164.45
-1.30 (-0.78%)
At close: Aug 21, 2026
BOM:544731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 166.00 | 167.20 | 161.75 | 164.45 | 164.45 | -0.78% | 49,345 |
| Aug 20, 2026 | 168.25 | 168.25 | 163.05 | 165.75 | 165.75 | 0.55% | 6,763 |
| Aug 19, 2026 | 165.45 | 169.90 | 162.10 | 164.85 | 164.85 | -0.09% | 10,176 |
| Aug 18, 2026 | 166.00 | 166.00 | 163.70 | 165.00 | 165.00 | 0.15% | 10,983 |
| Aug 17, 2026 | 165.00 | 165.65 | 163.00 | 164.75 | 164.75 | -0.42% | 19,410 |
| Aug 14, 2026 | 168.45 | 171.15 | 164.70 | 165.45 | 165.45 | -0.87% | 37,698 |
| Aug 13, 2026 | 160.00 | 171.80 | 158.50 | 166.90 | 166.90 | 6.95% | 658,459 |
| Aug 12, 2026 | 157.10 | 158.95 | 153.55 | 156.05 | 156.05 | 1.60% | 37,318 |
| Aug 11, 2026 | 156.50 | 157.90 | 151.10 | 153.60 | 153.60 | -0.84% | 15,429 |
| Aug 10, 2026 | 151.90 | 156.60 | 151.90 | 154.90 | 154.90 | 1.27% | 21,633 |
| Aug 7, 2026 | 155.50 | 156.00 | 150.40 | 152.95 | 152.95 | -0.16% | 29,315 |
| Aug 6, 2026 | 150.45 | 155.00 | 150.00 | 153.20 | 153.20 | 1.79% | 48,422 |
| Aug 5, 2026 | 145.00 | 155.20 | 142.25 | 150.50 | 150.50 | 5.84% | 71,100 |
| Aug 4, 2026 | 143.00 | 148.05 | 141.20 | 142.20 | 142.20 | -0.66% | 114,515 |
| Aug 3, 2026 | 144.05 | 144.05 | 140.90 | 143.15 | 143.15 | 1.81% | 38,831 |
| Jul 31, 2026 | 148.00 | 148.00 | 139.60 | 140.60 | 140.60 | -0.92% | 11,210 |
| Jul 30, 2026 | 148.90 | 148.90 | 140.10 | 141.90 | 141.90 | 1.03% | 10,561 |
| Jul 29, 2026 | 142.05 | 145.50 | 140.05 | 140.45 | 140.45 | 0.75% | 18,006 |
| Jul 28, 2026 | 133.75 | 140.00 | 133.75 | 139.40 | 139.40 | 3.95% | 20,250 |
| Jul 27, 2026 | 134.10 | 136.60 | 133.10 | 134.10 | 134.10 | 0.75% | 7,334 |
| Jul 24, 2026 | 130.00 | 137.00 | 130.00 | 133.10 | 133.10 | -0.86% | 16,402 |
| Jul 23, 2026 | 134.00 | 136.00 | 131.75 | 134.25 | 134.25 | 0.41% | 26,102 |
| Jul 22, 2026 | 133.00 | 137.25 | 131.05 | 133.70 | 133.70 | 0.45% | 25,531 |
| Jul 21, 2026 | 128.25 | 136.90 | 128.00 | 133.10 | 133.10 | 4.07% | 22,725 |
| Jul 20, 2026 | 128.20 | 128.75 | 126.95 | 127.90 | 127.90 | -0.51% | 3,930 |
| Jul 17, 2026 | 128.45 | 130.20 | 127.45 | 128.55 | 128.55 | 0.08% | 2,954 |
| Jul 16, 2026 | 129.50 | 130.95 | 127.25 | 128.45 | 128.45 | 0.86% | 1,133 |
| Jul 15, 2026 | 129.60 | 129.60 | 127.10 | 127.35 | 127.35 | -1.01% | 2,212 |
| Jul 14, 2026 | 130.05 | 131.00 | 128.00 | 128.65 | 128.65 | -0.27% | 2,890 |
| Jul 13, 2026 | 129.40 | 129.50 | 128.05 | 129.00 | 129.00 | - | 20,654 |
| Jul 10, 2026 | 133.80 | 133.80 | 128.70 | 129.00 | 129.00 | -1.49% | 3,459 |
| Jul 9, 2026 | 134.75 | 134.75 | 128.90 | 130.95 | 130.95 | 1.12% | 9,135 |
| Jul 8, 2026 | 131.00 | 133.70 | 128.45 | 129.50 | 129.50 | -0.77% | 14,834 |
| Jul 7, 2026 | 131.85 | 131.85 | 128.90 | 130.50 | 130.50 | -0.08% | 9,704 |
| Jul 6, 2026 | 131.05 | 133.30 | 128.40 | 130.60 | 130.60 | 0.27% | 15,776 |
| Jul 3, 2026 | 131.50 | 137.85 | 129.35 | 130.25 | 130.25 | -0.65% | 30,181 |
| Jul 2, 2026 | 133.00 | 133.00 | 128.80 | 131.10 | 131.10 | 1.86% | 6,865 |
| Jul 1, 2026 | 130.45 | 130.45 | 128.00 | 128.70 | 128.70 | -0.31% | 10,853 |
| Jun 30, 2026 | 128.00 | 131.45 | 128.00 | 129.10 | 129.10 | 0.78% | 5,040 |
| Jun 29, 2026 | 129.00 | 130.00 | 128.00 | 128.10 | 128.10 | 0.08% | 8,882 |
| Jun 25, 2026 | 129.15 | 129.50 | 127.60 | 128.00 | 128.00 | -0.08% | 4,771 |
| Jun 24, 2026 | 129.45 | 129.80 | 128.00 | 128.10 | 128.10 | -0.93% | 8,826 |
| Jun 23, 2026 | 130.05 | 130.50 | 128.15 | 129.30 | 129.30 | -0.58% | 9,024 |
| Jun 22, 2026 | 130.25 | 131.95 | 128.65 | 130.05 | 130.05 | - | 21,991 |
| Jun 19, 2026 | 130.25 | 130.90 | 128.90 | 130.05 | 130.05 | 0.08% | 15,797 |
| Jun 18, 2026 | 131.95 | 131.95 | 129.35 | 129.95 | 129.95 | - | 6,480 |
| Jun 17, 2026 | 131.00 | 132.50 | 129.05 | 129.95 | 129.95 | -0.46% | 5,121 |
| Jun 16, 2026 | 130.05 | 132.45 | 129.45 | 130.55 | 130.55 | -0.42% | 11,715 |
| Jun 15, 2026 | 132.05 | 132.55 | 130.05 | 131.10 | 131.10 | 0.04% | 30,618 |
| Jun 12, 2026 | 130.60 | 132.25 | 127.50 | 131.05 | 131.05 | 2.38% | 29,072 |