Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 192.55
0.00 (0.00%)
At close: Jul 20, 2026
Rajputana Biodiesel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 193.05 | 193.05 | 192.55 | 192.55 | 192.55 | - | 1,500 |
| Jul 17, 2026 | 193.00 | 193.00 | 180.00 | 192.55 | 192.55 | -0.28% | 30,500 |
| Jul 16, 2026 | 186.00 | 198.80 | 186.00 | 193.10 | 193.10 | 0.05% | 12,500 |
| Jul 15, 2026 | 196.50 | 196.50 | 193.00 | 193.00 | 193.00 | -0.52% | 1,000 |
| Jul 14, 2026 | 194.05 | 195.50 | 193.95 | 194.00 | 194.00 | - | 7,000 |
| Jul 13, 2026 | 196.00 | 196.50 | 194.00 | 194.00 | 194.00 | -6.69% | 7,000 |
| Jul 9, 2026 | 201.15 | 207.95 | 196.65 | 207.90 | 207.90 | 0.92% | 5,000 |
| Jul 8, 2026 | 195.00 | 207.95 | 195.00 | 206.00 | 206.00 | 1.48% | 2,000 |
| Jul 6, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | -1.93% | 2,500 |
| Jul 3, 2026 | 204.50 | 209.05 | 203.20 | 207.00 | 207.00 | 1.97% | 8,000 |
| Jul 2, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.22% | 1,000 |
| Jul 1, 2026 | 206.60 | 207.05 | 200.45 | 202.55 | 202.55 | -4.19% | 6,000 |
| Jun 29, 2026 | 199.40 | 212.80 | 199.40 | 211.40 | 211.40 | 6.77% | 8,500 |
| Jun 25, 2026 | 198.95 | 198.95 | 196.00 | 198.00 | 198.00 | -0.23% | 3,000 |
| Jun 24, 2026 | 198.00 | 200.00 | 198.00 | 198.45 | 198.45 | -1.95% | 9,000 |
| Jun 23, 2026 | 199.00 | 202.80 | 198.95 | 202.40 | 202.40 | 1.84% | 5,000 |
| Jun 22, 2026 | 219.00 | 219.00 | 195.00 | 198.75 | 198.75 | -8.28% | 67,500 |
| 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 |