Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 63.15
-1.85 (-2.85%)
At close: Oct 9, 2026
Rajputana Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.00 | 63.15 | 63.00 | 63.15 | 63.15 | -2.85% | 6,000 |
| Oct 7, 2026 | 68.65 | 68.65 | 65.00 | 65.00 | 65.00 | -2.18% | 6,000 |
| Oct 6, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 3.02% | 1,500 |
| Oct 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.08% | 1,500 |
| Sep 30, 2026 | 66.00 | 66.55 | 66.00 | 66.55 | 66.55 | 3.34% | 4,500 |
| Sep 29, 2026 | 65.40 | 66.40 | 64.40 | 64.40 | 64.40 | -3.23% | 6,000 |
| Sep 28, 2026 | 65.00 | 66.55 | 65.00 | 66.55 | 66.55 | - | 4,500 |
| Sep 25, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.08% | 1,500 |
| Sep 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 1,500 |
| Sep 23, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 4.20% | 6,000 |
| Sep 22, 2026 | 64.40 | 65.40 | 64.00 | 64.30 | 64.30 | 2.14% | 10,500 |
| Sep 21, 2026 | 62.95 | 63.00 | 62.95 | 62.95 | 62.95 | 2.36% | 3,000 |
| Sep 18, 2026 | 62.60 | 62.60 | 61.05 | 61.50 | 61.50 | 1.91% | 18,000 |
| Sep 17, 2026 | 64.00 | 64.40 | 60.35 | 60.35 | 60.35 | -6.43% | 4,500 |
| Sep 16, 2026 | 65.20 | 65.20 | 64.00 | 64.50 | 64.50 | -1.15% | 9,000 |
| Sep 15, 2026 | 62.10 | 65.25 | 60.85 | 65.25 | 65.25 | 5.07% | 4,500 |
| Sep 11, 2026 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | - | 3,000 |
| Sep 10, 2026 | 63.00 | 63.00 | 62.10 | 62.10 | 62.10 | 0.49% | 10,500 |
| Sep 9, 2026 | 62.90 | 67.00 | 61.80 | 61.80 | 61.80 | -1.75% | 16,500 |
| Sep 8, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | 1,500 |
| Sep 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.16% | 1,500 |
| Sep 4, 2026 | 62.05 | 63.00 | 62.05 | 63.00 | 63.00 | -0.87% | 3,000 |
| Sep 3, 2026 | 65.00 | 65.40 | 63.55 | 63.55 | 63.55 | 0.87% | 7,500 |
| Sep 2, 2026 | 65.00 | 65.00 | 61.05 | 63.00 | 63.00 | -2.78% | 16,500 |
| Sep 1, 2026 | 66.20 | 67.00 | 64.00 | 64.80 | 64.80 | -0.31% | 10,500 |
| Aug 31, 2026 | 65.25 | 65.25 | 65.00 | 65.00 | 65.00 | -0.38% | 4,500 |
| Aug 27, 2026 | 65.85 | 65.85 | 65.25 | 65.25 | 65.25 | -4.04% | 22,500 |
| Aug 26, 2026 | 66.20 | 68.00 | 66.20 | 68.00 | 68.00 | 1.49% | 7,500 |
| Aug 25, 2026 | 66.95 | 67.00 | 65.70 | 67.00 | 67.00 | 0.15% | 18,000 |
| Aug 24, 2026 | 68.75 | 68.75 | 66.00 | 66.90 | 66.90 | -2.69% | 39,000 |
| Aug 21, 2026 | 68.05 | 68.75 | 68.05 | 68.75 | 68.75 | -2.69% | 3,000 |
| Aug 20, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | 1,500 |
| Aug 19, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.80% | 1,500 |
| Aug 18, 2026 | 67.95 | 70.70 | 67.80 | 69.40 | 69.40 | 4.36% | 10,500 |
| Aug 17, 2026 | 67.00 | 67.15 | 66.50 | 66.50 | 66.50 | -2.21% | 6,000 |
| Aug 14, 2026 | 66.05 | 68.00 | 66.05 | 68.00 | 68.00 | 2.80% | 3,000 |
| Aug 13, 2026 | 66.15 | 66.25 | 66.10 | 66.15 | 66.15 | -2.00% | 6,000 |
| Aug 12, 2026 | 68.90 | 68.90 | 65.50 | 67.50 | 67.50 | -1.68% | 37,500 |
| Aug 11, 2026 | 67.35 | 69.00 | 67.35 | 68.65 | 68.65 | -0.51% | 6,000 |
| Aug 10, 2026 | 71.40 | 71.40 | 69.00 | 69.00 | 69.00 | -2.75% | 6,000 |
| Aug 7, 2026 | 69.20 | 72.85 | 68.55 | 70.95 | 70.95 | -3.34% | 9,000 |
| Aug 5, 2026 | 71.20 | 73.40 | 71.20 | 73.40 | 73.40 | 4.93% | 4,500 |
| Aug 4, 2026 | 70.10 | 70.10 | 69.95 | 69.95 | 69.95 | -2.78% | 4,500 |
| Aug 3, 2026 | 71.00 | 73.60 | 71.00 | 71.95 | 71.95 | 1.70% | 4,500 |
| Jul 30, 2026 | 70.10 | 71.40 | 70.10 | 70.75 | 70.75 | 1.00% | 4,500 |
| Jul 29, 2026 | 70.00 | 71.50 | 70.00 | 70.05 | 70.05 | -2.51% | 9,000 |
| Jul 27, 2026 | 72.45 | 72.45 | 71.85 | 71.85 | 71.85 | 1.99% | 4,500 |
| Jul 24, 2026 | 73.00 | 77.35 | 66.50 | 70.45 | 70.45 | -6.00% | 66,000 |
| Jul 23, 2026 | 74.25 | 74.95 | 73.00 | 74.95 | 74.95 | -3.35% | 13,500 |
| Jul 22, 2026 | 77.10 | 81.70 | 76.25 | 77.55 | 77.55 | -6.85% | 25,500 |