Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 216.70
+5.65 (2.68%)
At close: Jun 17, 2026
Rajputana Biodiesel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 211.05 | 216.70 | 209.00 | 216.70 | 216.70 | 2.68% | 3,000 |
| Jun 16, 2026 | 211.00 | 219.00 | 200.10 | 211.05 | 211.05 | 0.50% | 11,000 |
| Jun 15, 2026 | 207.00 | 210.00 | 204.05 | 210.00 | 210.00 | 1.45% | 5,000 |
| Jun 12, 2026 | 204.95 | 207.95 | 203.00 | 207.00 | 207.00 | 0.98% | 12,500 |
| Jun 11, 2026 | 206.55 | 206.55 | 205.00 | 205.00 | 205.00 | -1.80% | 8,000 |
| Jun 10, 2026 | 213.00 | 213.00 | 208.10 | 208.75 | 208.75 | -2.00% | 4,000 |
| Jun 9, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 0.47% | 4,500 |
| Jun 8, 2026 | 212.00 | 215.00 | 212.00 | 212.00 | 212.00 | -3.64% | 2,500 |
| Jun 4, 2026 | 220.00 | 220.00 | 214.15 | 220.00 | 220.00 | - | 4,500 |
| Jun 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,000 |
| Jun 2, 2026 | 225.05 | 225.05 | 220.00 | 220.00 | 220.00 | -2.22% | 10,000 |
| Jun 1, 2026 | 236.00 | 236.00 | 225.00 | 225.00 | 225.00 | -4.66% | 2,000 |
| May 29, 2026 | 244.00 | 246.00 | 236.00 | 236.00 | 236.00 | 0.88% | 10,500 |
| May 27, 2026 | 230.00 | 233.95 | 226.05 | 233.95 | 233.95 | 1.50% | 3,000 |
| May 26, 2026 | 235.00 | 235.00 | 229.00 | 230.50 | 230.50 | -2.89% | 3,500 |
| May 25, 2026 | 278.00 | 278.00 | 232.25 | 237.35 | 237.35 | 0.15% | 9,000 |
| May 22, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 500 |
| May 21, 2026 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.66% | 1,000 |
| May 20, 2026 | 230.65 | 241.00 | 230.65 | 241.00 | 241.00 | 3.43% | 2,500 |
| May 19, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 3,000 |
| May 18, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -4.17% | 2,500 |
| May 15, 2026 | 246.80 | 247.00 | 240.00 | 240.00 | 240.00 | - | 9,000 |
| May 14, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 2.56% | 3,000 |
| May 13, 2026 | 233.90 | 234.00 | 233.90 | 234.00 | 234.00 | - | 1,500 |
| May 11, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 0.52% | 1,500 |
| May 8, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.50% | 500 |
| May 7, 2026 | 233.00 | 235.00 | 222.00 | 231.65 | 231.65 | -4.28% | 9,500 |
| 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 |