Raksan Transformers Limited (BOM:544924)
India · Delayed Price · Currency is INR 239.05
-21.45 (-8.23%)
At close: Oct 21, 2026
Raksan Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 232.30 | 242.00 | 230.60 | 231.65 | 231.65 | -3.10% | 37,600 |
| Oct 21, 2026 | 261.00 | 261.00 | 232.00 | 239.05 | 239.05 | -8.23% | 130,000 |
| Oct 19, 2026 | 265.85 | 267.00 | 257.00 | 260.50 | 260.50 | -2.01% | 60,800 |
| Oct 16, 2026 | 271.20 | 273.00 | 265.00 | 265.85 | 265.85 | -1.99% | 72,400 |
| Oct 15, 2026 | 273.40 | 278.70 | 268.00 | 271.25 | 271.25 | -1.88% | 80,000 |
| Oct 14, 2026 | 279.25 | 280.00 | 272.10 | 276.45 | 276.45 | -0.09% | 91,200 |
| Oct 13, 2026 | 270.50 | 281.95 | 265.00 | 276.70 | 276.70 | 1.97% | 127,600 |
| Oct 12, 2026 | 276.35 | 283.00 | 268.90 | 271.35 | 271.35 | -2.30% | 92,000 |
| Oct 9, 2026 | 285.50 | 289.50 | 276.55 | 277.75 | 277.75 | -2.77% | 80,800 |
| Oct 8, 2026 | 294.90 | 298.95 | 282.30 | 285.65 | 285.65 | -2.51% | 194,800 |
| Oct 7, 2026 | 278.00 | 298.00 | 274.00 | 293.00 | 293.00 | 6.70% | 495,600 |
| Oct 6, 2026 | 272.90 | 278.75 | 264.00 | 274.60 | 274.60 | 2.42% | 125,600 |
| Oct 5, 2026 | 270.00 | 279.00 | 266.00 | 268.10 | 268.10 | -1.87% | 75,200 |
| Oct 1, 2026 | 279.00 | 280.00 | 266.45 | 273.20 | 273.20 | -1.60% | 71,200 |
| Sep 30, 2026 | 276.90 | 286.00 | 276.50 | 277.65 | 277.65 | 0.74% | 154,800 |
| Sep 29, 2026 | 266.05 | 278.00 | 260.00 | 275.60 | 275.60 | 2.89% | 154,800 |
| Sep 28, 2026 | 273.55 | 274.95 | 260.45 | 267.85 | 267.85 | -2.30% | 149,600 |
| Sep 25, 2026 | 276.80 | 276.80 | 267.25 | 274.15 | 274.15 | 0.51% | 90,000 |
| Sep 24, 2026 | 265.60 | 278.00 | 261.50 | 272.75 | 272.75 | 2.79% | 177,200 |
| Sep 23, 2026 | 271.65 | 279.50 | 260.35 | 265.35 | 265.35 | -3.17% | 168,400 |
| Sep 22, 2026 | 265.00 | 285.00 | 260.00 | 274.05 | 274.05 | 0.62% | 366,400 |
| Sep 21, 2026 | 282.00 | 286.00 | 272.30 | 272.35 | 272.35 | -4.97% | 391,200 |