Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 63.00
-1.25 (-1.95%)
At close: Nov 9, 2026
Rajputana Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.95% | 1,500 |
| Nov 8, 2026 | 61.95 | 65.00 | 61.95 | 64.25 | 64.25 | 8.90% | 15,000 |
| Nov 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 3,000 |
| Nov 5, 2026 | 60.05 | 60.05 | 59.00 | 59.00 | 59.00 | -4.22% | 6,000 |
| Nov 4, 2026 | 60.00 | 62.00 | 60.00 | 61.60 | 61.60 | 2.67% | 6,000 |
| Nov 3, 2026 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | -5.21% | 7,500 |
| Nov 2, 2026 | 61.00 | 64.00 | 58.05 | 63.30 | 63.30 | 9.71% | 30,000 |
| Oct 29, 2026 | 57.75 | 57.80 | 55.00 | 57.70 | 57.70 | 7.85% | 13,500 |
| Oct 28, 2026 | 55.90 | 55.90 | 53.50 | 53.50 | 53.50 | 2.29% | 3,000 |
| Oct 27, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.85% | 1,500 |
| Oct 26, 2026 | 54.00 | 56.70 | 47.05 | 50.85 | 50.85 | -9.20% | 12,000 |
| Oct 23, 2026 | 56.50 | 56.70 | 55.00 | 56.00 | 56.00 | -1.75% | 6,000 |
| Oct 22, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.72% | 19,500 |
| Oct 21, 2026 | 60.05 | 60.95 | 59.00 | 59.20 | 59.20 | -2.95% | 13,500 |
| Oct 19, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -2.17% | 7,500 |
| Oct 15, 2026 | 57.75 | 65.40 | 57.75 | 62.35 | 62.35 | -5.46% | 7,500 |
| Oct 13, 2026 | 63.15 | 65.95 | 63.15 | 65.95 | 65.95 | 4.43% | 3,000 |
| Oct 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - | 1,500 |
| 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 |