Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 62.10
0.00 (0.00%)
At close: Sep 11, 2026
Rajputana Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.66% | 3,000 |
| Jul 20, 2026 | 88.00 | 89.10 | 80.00 | 83.80 | 83.80 | - | 25,500 |
| Jul 17, 2026 | 81.00 | 84.80 | 80.00 | 83.80 | 83.80 | 5.87% | 84,000 |
| Jul 16, 2026 | 75.60 | 80.00 | 75.60 | 79.15 | 79.15 | 4.70% | 27,000 |
| Jul 15, 2026 | 78.90 | 81.25 | 75.55 | 75.60 | 75.60 | -3.39% | 27,000 |
| Jul 14, 2026 | 78.40 | 78.40 | 77.00 | 78.25 | 78.25 | 2.35% | 7,500 |
| Jul 13, 2026 | 76.20 | 79.55 | 76.05 | 76.45 | 76.45 | 2.62% | 34,500 |
| Jul 10, 2026 | 72.00 | 74.75 | 72.00 | 74.50 | 74.50 | 3.47% | 6,000 |
| Jul 9, 2026 | 76.00 | 76.30 | 70.15 | 72.00 | 72.00 | -0.14% | 15,000 |
| Jul 8, 2026 | 73.25 | 73.25 | 72.10 | 72.10 | 72.10 | -3.35% | 6,000 |
| Jul 7, 2026 | 75.00 | 75.00 | 72.10 | 74.60 | 74.60 | 1.57% | 10,500 |
| Jul 6, 2026 | 72.95 | 73.45 | 72.40 | 73.45 | 73.45 | 6.45% | 4,500 |
| Jul 3, 2026 | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | -2.20% | 3,000 |
| Jul 2, 2026 | 68.85 | 70.55 | 68.85 | 70.55 | 70.55 | 2.47% | 7,500 |
| Jun 30, 2026 | 69.00 | 69.00 | 68.75 | 68.85 | 68.85 | -1.64% | 4,500 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.79% | 1,500 |