Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 76.55
-0.45 (-0.58%)
At close: Feb 19, 2026
Rajputana Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 77.05 | 77.05 | 77.00 | 77.00 | 77.00 | -1.22% | 4,500 |
| Feb 17, 2026 | 76.15 | 80.00 | 76.15 | 77.95 | 77.95 | 0.71% | 6,000 |
| Feb 16, 2026 | 75.05 | 77.40 | 75.05 | 77.40 | 77.40 | -3.25% | 3,000 |
| Feb 13, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 3.49% | 3,000 |
| Feb 11, 2026 | 78.00 | 78.00 | 77.30 | 77.30 | 77.30 | -2.21% | 3,000 |
| Feb 10, 2026 | 78.40 | 80.65 | 78.40 | 79.05 | 79.05 | 0.83% | 10,500 |
| Feb 9, 2026 | 75.00 | 78.40 | 75.00 | 78.40 | 78.40 | 3.43% | 13,500 |
| Feb 5, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -5.25% | 1,500 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,500 |
| Feb 3, 2026 | 76.15 | 80.00 | 76.15 | 80.00 | 80.00 | 5.96% | 4,500 |
| Feb 1, 2026 | 80.00 | 80.00 | 75.00 | 75.50 | 75.50 | -5.63% | 19,500 |
| Jan 30, 2026 | 83.95 | 85.30 | 80.00 | 80.00 | 80.00 | -3.03% | 37,500 |
| Jan 29, 2026 | 73.00 | 84.00 | 73.00 | 82.50 | 82.50 | 11.41% | 79,500 |
| Jan 28, 2026 | 73.55 | 74.95 | 73.00 | 74.05 | 74.05 | -1.59% | 18,000 |
| Jan 27, 2026 | 74.95 | 77.40 | 74.95 | 75.25 | 75.25 | 2.38% | 9,000 |
| Jan 23, 2026 | 72.50 | 75.00 | 72.50 | 73.50 | 73.50 | 0.68% | 15,000 |
| Jan 22, 2026 | 74.10 | 74.10 | 73.00 | 73.00 | 73.00 | -1.28% | 6,000 |
| Jan 21, 2026 | 76.05 | 76.10 | 73.20 | 73.95 | 73.95 | -3.02% | 19,500 |
| Jan 20, 2026 | 77.50 | 79.75 | 75.50 | 76.25 | 76.25 | -4.63% | 9,000 |
| Jan 19, 2026 | 79.00 | 79.95 | 76.70 | 79.95 | 79.95 | 1.20% | 10,500 |
| Jan 16, 2026 | 79.05 | 79.05 | 79.00 | 79.00 | 79.00 | -0.38% | 6,000 |
| Jan 14, 2026 | 81.50 | 81.50 | 78.60 | 79.30 | 79.30 | -2.70% | 19,500 |
| Jan 13, 2026 | 78.45 | 81.50 | 78.45 | 81.50 | 81.50 | 0.62% | 6,000 |
| Jan 12, 2026 | 80.80 | 81.00 | 79.15 | 81.00 | 81.00 | - | 9,000 |
| Jan 9, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -0.55% | 10,500 |
| Jan 8, 2026 | 84.45 | 84.45 | 81.00 | 81.45 | 81.45 | -3.61% | 16,500 |
| Jan 7, 2026 | 85.55 | 85.95 | 83.85 | 84.50 | 84.50 | -1.23% | 13,500 |
| Jan 6, 2026 | 84.80 | 85.70 | 82.00 | 85.55 | 85.55 | 0.88% | 24,000 |
| Jan 5, 2026 | 85.10 | 85.85 | 84.65 | 84.80 | 84.80 | -0.53% | 18,000 |
| Jan 2, 2026 | 84.50 | 85.50 | 84.40 | 85.25 | 85.25 | 0.89% | 21,000 |
| Jan 1, 2026 | 83.20 | 84.50 | 83.20 | 84.50 | 84.50 | 1.68% | 6,000 |
| Dec 31, 2025 | 86.15 | 86.15 | 83.10 | 83.10 | 83.10 | -1.66% | 12,000 |
| Dec 30, 2025 | 84.95 | 85.75 | 84.00 | 84.50 | 84.50 | -0.53% | 10,500 |
| Dec 29, 2025 | 85.15 | 89.00 | 82.00 | 84.95 | 84.95 | 1.37% | 154,500 |
| Dec 26, 2025 | 83.10 | 84.95 | 83.10 | 83.80 | 83.80 | 0.84% | 10,500 |
| Dec 24, 2025 | 84.00 | 84.00 | 83.10 | 83.10 | 83.10 | -0.72% | 16,500 |
| Dec 23, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - | 1,500 |
| Dec 22, 2025 | 85.20 | 85.20 | 83.70 | 83.70 | 83.70 | -0.48% | 13,500 |
| Dec 19, 2025 | 84.05 | 84.45 | 83.80 | 84.10 | 84.10 | 0.12% | 9,000 |
| Dec 18, 2025 | 84.25 | 85.10 | 84.00 | 84.00 | 84.00 | -0.59% | 10,500 |
| Dec 17, 2025 | 84.25 | 84.50 | 84.25 | 84.50 | 84.50 | 0.42% | 9,000 |
| Dec 16, 2025 | 85.10 | 85.10 | 84.15 | 84.15 | 84.15 | -1.17% | 4,500 |
| Dec 15, 2025 | 85.50 | 85.50 | 85.00 | 85.15 | 85.15 | -0.41% | 36,000 |
| Dec 12, 2025 | 83.90 | 86.00 | 82.90 | 85.50 | 85.50 | 1.91% | 24,000 |
| Dec 11, 2025 | 83.00 | 84.00 | 83.00 | 83.90 | 83.90 | 1.70% | 13,500 |
| Dec 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1,500 |
| Dec 9, 2025 | 82.05 | 82.50 | 82.05 | 82.50 | 82.50 | -1.55% | 3,000 |
| Dec 8, 2025 | 84.20 | 84.20 | 83.80 | 83.80 | 83.80 | -2.44% | 15,000 |
| Dec 5, 2025 | 85.50 | 85.90 | 85.50 | 85.90 | 85.90 | 1.00% | 6,000 |
| Dec 4, 2025 | 85.00 | 85.05 | 85.00 | 85.05 | 85.05 | 0.06% | 4,500 |