Rajputana Industries Limited (NSE:RAJINDLTD)
India · Delayed Price · Currency is INR 74.00
-1.10 (-1.46%)
At close: Jun 4, 2026
Rajputana Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 79.30 | 81.75 | 79.15 | 79.15 | 79.15 | -0.13% | 12,000 |
| Apr 27, 2026 | 80.00 | 80.00 | 79.05 | 79.25 | 79.25 | 0.32% | 9,000 |
| Apr 22, 2026 | 81.45 | 81.45 | 78.65 | 79.00 | 79.00 | -3.01% | 10,500 |
| Apr 20, 2026 | 78.95 | 81.45 | 78.95 | 81.45 | 81.45 | 4.36% | 9,000 |
| Apr 17, 2026 | 78.05 | 81.95 | 77.05 | 78.05 | 78.05 | -4.64% | 22,500 |
| Apr 16, 2026 | 83.00 | 84.00 | 79.05 | 81.85 | 81.85 | 2.96% | 31,500 |
| Apr 15, 2026 | 80.50 | 82.40 | 79.50 | 79.50 | 79.50 | -0.38% | 22,500 |
| Apr 13, 2026 | 75.20 | 79.90 | 75.20 | 79.80 | 79.80 | 2.50% | 22,500 |
| Apr 10, 2026 | 73.05 | 79.00 | 73.05 | 77.85 | 77.85 | 4.15% | 28,500 |
| Apr 9, 2026 | 71.70 | 74.90 | 71.70 | 74.75 | 74.75 | 8.25% | 36,000 |
| Apr 8, 2026 | 71.00 | 71.00 | 69.00 | 69.05 | 69.05 | -1.00% | 10,500 |
| Apr 7, 2026 | 68.50 | 69.75 | 67.00 | 69.75 | 69.75 | 1.82% | 6,000 |
| Apr 6, 2026 | 65.40 | 68.75 | 65.40 | 68.50 | 68.50 | 4.74% | 7,500 |
| Apr 2, 2026 | 64.85 | 65.40 | 64.85 | 65.40 | 65.40 | 0.85% | 3,000 |
| Apr 1, 2026 | 65.40 | 65.40 | 64.80 | 64.85 | 64.85 | 0.31% | 22,500 |
| Mar 30, 2026 | 62.25 | 65.40 | 61.10 | 64.65 | 64.65 | 1.17% | 22,500 |
| Mar 27, 2026 | 68.00 | 68.00 | 63.90 | 63.90 | 63.90 | -5.40% | 12,000 |
| Mar 25, 2026 | 62.00 | 72.85 | 62.00 | 67.55 | 67.55 | 10.92% | 19,500 |
| Mar 24, 2026 | 62.20 | 62.70 | 60.80 | 60.90 | 60.90 | -4.40% | 16,500 |
| Mar 23, 2026 | 60.35 | 64.80 | 60.00 | 63.70 | 63.70 | -1.70% | 28,500 |
| Mar 20, 2026 | 63.00 | 65.80 | 62.50 | 64.80 | 64.80 | 2.86% | 48,000 |
| Mar 19, 2026 | 65.40 | 65.40 | 63.00 | 63.00 | 63.00 | -3.30% | 7,500 |
| Mar 18, 2026 | 65.05 | 67.20 | 65.00 | 65.15 | 65.15 | -0.53% | 96,000 |
| Mar 16, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 25,500 |
| Mar 13, 2026 | 65.40 | 68.70 | 65.40 | 66.00 | 66.00 | -5.38% | 30,000 |
| Mar 12, 2026 | 67.00 | 69.75 | 67.00 | 69.75 | 69.75 | 4.10% | 4,500 |
| Mar 9, 2026 | 67.30 | 70.55 | 67.00 | 67.00 | 67.00 | -3.60% | 12,000 |
| Mar 6, 2026 | 69.50 | 69.55 | 69.50 | 69.50 | 69.50 | 0.29% | 6,000 |