Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 242.00
+1.80 (0.75%)
At close: May 5, 2026
Rajputana Biodiesel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 240.30 | 242.00 | 240.20 | 242.00 | 242.00 | 0.75% | 1,500 |
| May 4, 2026 | 241.00 | 241.00 | 240.20 | 240.20 | 240.20 | 0.50% | 2,000 |
| Apr 30, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.25% | 500 |
| Apr 29, 2026 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 0.85% | 500 |
| Apr 28, 2026 | 244.90 | 244.90 | 234.05 | 234.05 | 234.05 | -2.07% | 1,500 |
| Apr 27, 2026 | 232.20 | 239.00 | 232.20 | 239.00 | 239.00 | -0.42% | 2,000 |
| Apr 23, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.36% | 1,000 |
| Apr 22, 2026 | 240.00 | 246.00 | 240.00 | 245.80 | 245.80 | 2.42% | 3,500 |
| Apr 21, 2026 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 5.91% | 4,500 |
| Apr 20, 2026 | 259.00 | 259.00 | 225.00 | 226.60 | 226.60 | -10.54% | 119,000 |
| Apr 17, 2026 | 249.00 | 258.00 | 225.00 | 253.30 | 253.30 | 4.67% | 73,000 |
| Apr 16, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 3.09% | 1,500 |
| Apr 15, 2026 | 227.50 | 249.00 | 220.00 | 234.75 | 234.75 | 4.03% | 81,500 |
| Apr 13, 2026 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - | 500 |
| Apr 10, 2026 | 225.00 | 225.65 | 225.00 | 225.65 | 225.65 | 4.66% | 1,000 |
| Apr 9, 2026 | 220.20 | 220.20 | 211.00 | 215.60 | 215.60 | -5.62% | 1,000 |
| Apr 8, 2026 | 230.00 | 232.00 | 227.50 | 228.45 | 228.45 | 2.35% | 3,500 |
| Apr 7, 2026 | 217.00 | 225.00 | 217.00 | 223.20 | 223.20 | 2.98% | 2,500 |
| Apr 6, 2026 | 212.00 | 216.95 | 212.00 | 216.75 | 216.75 | 4.41% | 1,500 |
| Apr 2, 2026 | 237.90 | 237.95 | 206.80 | 207.60 | 207.60 | 0.95% | 3,000 |
| Apr 1, 2026 | 220.00 | 220.00 | 205.00 | 205.65 | 205.65 | -4.10% | 7,500 |
| Mar 30, 2026 | 214.30 | 214.45 | 202.00 | 214.45 | 214.45 | 1.68% | 3,500 |
| Mar 27, 2026 | 219.00 | 219.00 | 210.00 | 210.90 | 210.90 | -4.14% | 11,000 |
| Mar 25, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,500 |
| Mar 24, 2026 | 227.20 | 227.20 | 218.00 | 218.00 | 218.00 | -1.47% | 4,000 |
| Mar 23, 2026 | 223.50 | 223.50 | 219.50 | 221.25 | 221.25 | 0.57% | 2,000 |
| Mar 20, 2026 | 219.20 | 220.00 | 219.20 | 220.00 | 220.00 | 4.71% | 4,000 |
| Mar 19, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -6.12% | 500 |
| Mar 18, 2026 | 221.50 | 224.00 | 221.50 | 223.80 | 223.80 | -0.53% | 4,000 |
| Mar 17, 2026 | 228.20 | 228.20 | 225.00 | 225.00 | 225.00 | -0.13% | 1,500 |
| Mar 16, 2026 | 225.00 | 225.30 | 220.00 | 225.30 | 225.30 | 0.02% | 2,500 |
| Mar 13, 2026 | 219.60 | 226.00 | 219.60 | 225.25 | 225.25 | 2.39% | 6,000 |
| Mar 12, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 2,000 |
| Mar 11, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -1.45% | 3,500 |
| Mar 10, 2026 | 229.05 | 229.05 | 226.00 | 228.30 | 228.30 | -1.59% | 2,500 |
| Mar 9, 2026 | 229.00 | 238.35 | 228.50 | 232.00 | 232.00 | 2.88% | 3,500 |
| Mar 6, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22% | 500 |
| Mar 5, 2026 | 225.05 | 225.50 | 225.00 | 225.00 | 225.00 | -0.02% | 7,000 |
| Mar 2, 2026 | 227.50 | 227.50 | 225.05 | 225.05 | 225.05 | -1.08% | 4,000 |
| Feb 27, 2026 | 227.30 | 227.50 | 220.00 | 227.50 | 227.50 | 0.09% | 13,000 |
| Feb 26, 2026 | 230.00 | 235.00 | 217.05 | 227.30 | 227.30 | -2.13% | 107,500 |
| Feb 25, 2026 | 239.00 | 239.00 | 232.25 | 232.25 | 232.25 | 3.18% | 1,500 |
| Feb 24, 2026 | 228.05 | 230.00 | 225.10 | 225.10 | 225.10 | -1.60% | 4,000 |
| Feb 23, 2026 | 229.50 | 229.50 | 228.00 | 228.75 | 228.75 | 1.22% | 1,000 |
| Feb 20, 2026 | 222.25 | 233.00 | 222.25 | 226.00 | 226.00 | -1.97% | 6,000 |
| Feb 19, 2026 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | -1.14% | 500 |
| Feb 13, 2026 | 243.60 | 248.00 | 230.00 | 233.20 | 233.20 | -0.28% | 8,500 |
| Feb 12, 2026 | 240.00 | 246.90 | 230.00 | 233.85 | 233.85 | 1.45% | 8,500 |
| Feb 11, 2026 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 0.22% | 2,500 |
| Feb 9, 2026 | 238.50 | 239.30 | 230.00 | 230.00 | 230.00 | -0.22% | 2,000 |