Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 83.80
0.00 (0.00%)
At close: Jul 20, 2026
Rajputana Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 68.05 | 68.25 | 68.00 | 68.10 | 68.10 | -1.66% | 9,000 |
| Jun 24, 2026 | 70.60 | 70.60 | 69.20 | 69.25 | 69.25 | -1.63% | 7,500 |
| Jun 23, 2026 | 71.15 | 71.20 | 70.00 | 70.40 | 70.40 | -3.30% | 16,500 |
| Jun 22, 2026 | 72.40 | 72.80 | 71.10 | 72.80 | 72.80 | 3.04% | 6,000 |
| Jun 19, 2026 | 72.95 | 72.95 | 70.00 | 70.65 | 70.65 | -3.22% | 16,500 |
| Jun 18, 2026 | 73.70 | 73.80 | 71.05 | 73.00 | 73.00 | - | 12,000 |
| Jun 17, 2026 | 73.00 | 73.05 | 72.00 | 73.00 | 73.00 | - | 25,500 |
| Jun 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.97% | 1,500 |
| Jun 12, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.89% | 1,500 |
| Jun 10, 2026 | 73.00 | 74.00 | 72.05 | 72.95 | 72.95 | -0.07% | 12,000 |
| Jun 9, 2026 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | 1.32% | 4,500 |
| Jun 8, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -2.64% | 1,500 |
| Jun 4, 2026 | 75.20 | 75.20 | 72.00 | 74.00 | 74.00 | -1.46% | 10,500 |
| Jun 3, 2026 | 77.00 | 77.00 | 74.00 | 75.10 | 75.10 | -3.72% | 10,500 |
| Jun 1, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 3,000 |
| May 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | 1,500 |
| May 27, 2026 | 76.05 | 76.05 | 76.00 | 76.00 | 76.00 | -2.56% | 3,000 |
| May 26, 2026 | 78.00 | 78.05 | 78.00 | 78.00 | 78.00 | - | 6,000 |
| May 25, 2026 | 79.30 | 79.30 | 78.00 | 78.00 | 78.00 | -1.64% | 3,000 |
| May 22, 2026 | 78.00 | 80.85 | 78.00 | 79.30 | 79.30 | 1.67% | 25,500 |
| May 21, 2026 | 76.30 | 78.30 | 74.00 | 78.00 | 78.00 | 0.65% | 36,000 |
| May 19, 2026 | 74.10 | 78.00 | 74.10 | 77.50 | 77.50 | 4.45% | 10,500 |
| May 18, 2026 | 75.05 | 76.95 | 74.00 | 74.20 | 74.20 | -5.54% | 16,500 |
| May 15, 2026 | 77.70 | 79.95 | 77.70 | 78.55 | 78.55 | -4.09% | 9,000 |
| May 14, 2026 | 81.00 | 82.20 | 80.00 | 81.90 | 81.90 | 1.99% | 18,000 |
| May 13, 2026 | 75.00 | 81.00 | 74.50 | 80.30 | 80.30 | 10.76% | 67,500 |
| May 12, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | -0.75% | 3,000 |
| May 8, 2026 | 71.20 | 74.80 | 71.20 | 73.05 | 73.05 | -3.82% | 13,500 |
| May 7, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 2.57% | 1,500 |
| May 6, 2026 | 76.50 | 77.95 | 74.00 | 74.05 | 74.05 | -3.71% | 13,500 |
| May 5, 2026 | 76.00 | 76.95 | 76.00 | 76.90 | 76.90 | -0.52% | 19,500 |
| May 4, 2026 | 79.50 | 79.55 | 77.30 | 77.30 | 77.30 | -2.77% | 16,500 |
| Apr 30, 2026 | 76.30 | 84.00 | 76.30 | 79.50 | 79.50 | 0.44% | 33,000 |
| Apr 29, 2026 | 80.00 | 81.00 | 78.95 | 79.15 | 79.15 | - | 28,500 |