Rajputana Stainless Limited (BOM:544731)
India · Delayed Price · Currency is INR 174.75
-1.85 (-1.05%)
At close: Oct 7, 2026
BOM:544731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 177.00 | 177.45 | 174.00 | 174.75 | 174.75 | -1.05% | 35,868 |
| Oct 6, 2026 | 176.15 | 185.15 | 175.00 | 176.60 | 176.60 | 0.74% | 92,618 |
| Oct 5, 2026 | 176.00 | 184.00 | 174.50 | 175.30 | 175.30 | 0.57% | 14,522 |
| Oct 1, 2026 | 169.90 | 177.25 | 167.05 | 174.30 | 174.30 | 3.41% | 73,342 |
| Sep 30, 2026 | 168.20 | 170.60 | 166.90 | 168.55 | 168.55 | 1.84% | 55,336 |
| Sep 29, 2026 | 168.65 | 168.65 | 164.00 | 165.50 | 165.50 | -0.99% | 28,669 |
| Sep 28, 2026 | 183.00 | 183.00 | 166.10 | 167.15 | 167.15 | -8.84% | 59,218 |
| Sep 25, 2026 | 183.05 | 186.80 | 181.00 | 183.35 | 183.35 | 0.77% | 6,609 |
| Sep 24, 2026 | 184.05 | 187.40 | 180.45 | 181.95 | 181.95 | -1.22% | 37,846 |
| Sep 23, 2026 | 187.00 | 192.10 | 183.50 | 184.20 | 184.20 | -1.81% | 20,286 |
| Sep 22, 2026 | 199.90 | 201.50 | 186.25 | 187.60 | 187.60 | -5.32% | 28,419 |
| Sep 21, 2026 | 182.35 | 201.00 | 180.65 | 198.15 | 198.15 | 9.90% | 63,040 |
| Sep 18, 2026 | 182.95 | 185.25 | 179.00 | 180.30 | 180.30 | -0.36% | 13,549 |
| Sep 17, 2026 | 180.05 | 188.10 | 179.10 | 180.95 | 180.95 | -0.03% | 32,307 |
| Sep 16, 2026 | 181.55 | 182.95 | 171.30 | 181.00 | 181.00 | -0.25% | 48,844 |
| Sep 15, 2026 | 191.80 | 193.10 | 180.50 | 181.95 | 181.45 | -4.19% | 44,917 |
| Sep 11, 2026 | 187.00 | 191.95 | 183.75 | 189.90 | 189.38 | 1.66% | 31,090 |
| Sep 10, 2026 | 190.05 | 191.85 | 185.75 | 186.80 | 186.29 | -1.42% | 11,009 |
| Sep 9, 2026 | 191.70 | 192.50 | 187.25 | 189.50 | 188.98 | -0.55% | 28,338 |
| Sep 8, 2026 | 188.10 | 191.45 | 187.00 | 190.55 | 190.03 | 2.31% | 28,194 |
| Sep 7, 2026 | 183.00 | 188.40 | 182.00 | 186.25 | 185.74 | 2.50% | 33,854 |
| Sep 4, 2026 | 181.70 | 184.95 | 180.40 | 181.70 | 181.20 | 0.03% | 18,907 |
| Sep 3, 2026 | 180.00 | 182.00 | 179.45 | 181.65 | 181.15 | 1.42% | 19,695 |
| Sep 2, 2026 | 177.00 | 181.15 | 175.50 | 179.10 | 178.61 | 1.16% | 17,563 |
| Sep 1, 2026 | 179.90 | 183.70 | 176.10 | 177.05 | 176.56 | -0.45% | 40,859 |
| Aug 31, 2026 | 178.00 | 181.00 | 174.85 | 177.85 | 177.36 | - | 56,032 |
| Aug 28, 2026 | 175.90 | 178.00 | 171.80 | 177.85 | 177.36 | 2.86% | 74,336 |
| Aug 27, 2026 | 167.05 | 174.15 | 166.00 | 172.90 | 172.42 | 4.35% | 212,955 |
| Aug 26, 2026 | 165.50 | 170.00 | 163.00 | 165.70 | 165.24 | 0.76% | 29,499 |
| Aug 25, 2026 | 167.55 | 173.60 | 163.50 | 164.45 | 164.00 | -1.73% | 26,718 |
| Aug 24, 2026 | 169.95 | 169.95 | 165.25 | 167.35 | 166.89 | 1.76% | 9,587 |
| Aug 21, 2026 | 166.00 | 167.20 | 161.75 | 164.45 | 164.00 | -0.78% | 49,345 |
| Aug 20, 2026 | 168.25 | 168.25 | 163.05 | 165.75 | 165.29 | 0.55% | 6,763 |
| Aug 19, 2026 | 165.45 | 169.90 | 162.10 | 164.85 | 164.40 | -0.09% | 10,176 |
| Aug 18, 2026 | 166.00 | 166.00 | 163.70 | 165.00 | 164.55 | 0.15% | 10,983 |
| Aug 17, 2026 | 165.00 | 165.65 | 163.00 | 164.75 | 164.30 | -0.42% | 19,410 |
| Aug 14, 2026 | 168.45 | 171.15 | 164.70 | 165.45 | 165.00 | -0.87% | 37,698 |
| Aug 13, 2026 | 160.00 | 171.80 | 158.50 | 166.90 | 166.44 | 6.95% | 658,459 |
| Aug 12, 2026 | 157.10 | 158.95 | 153.55 | 156.05 | 155.62 | 1.60% | 37,318 |
| Aug 11, 2026 | 156.50 | 157.90 | 151.10 | 153.60 | 153.18 | -0.84% | 15,429 |
| Aug 10, 2026 | 151.90 | 156.60 | 151.90 | 154.90 | 154.47 | 1.27% | 21,633 |
| Aug 7, 2026 | 155.50 | 156.00 | 150.40 | 152.95 | 152.53 | -0.16% | 29,315 |
| Aug 6, 2026 | 150.45 | 155.00 | 150.00 | 153.20 | 152.78 | 1.79% | 48,422 |
| Aug 5, 2026 | 145.00 | 155.20 | 142.25 | 150.50 | 150.09 | 5.84% | 71,100 |
| Aug 4, 2026 | 143.00 | 148.05 | 141.20 | 142.20 | 141.81 | -0.66% | 114,515 |
| Aug 3, 2026 | 144.05 | 144.05 | 140.90 | 143.15 | 142.76 | 1.81% | 38,831 |
| Jul 31, 2026 | 148.00 | 148.00 | 139.60 | 140.60 | 140.21 | -0.92% | 11,210 |
| Jul 30, 2026 | 148.90 | 148.90 | 140.10 | 141.90 | 141.51 | 1.03% | 10,561 |
| Jul 29, 2026 | 142.05 | 145.50 | 140.05 | 140.45 | 140.06 | 0.75% | 18,006 |
| Jul 28, 2026 | 133.75 | 140.00 | 133.75 | 139.40 | 139.02 | 3.95% | 20,250 |