Rajputana Biodiesel Limited (NSE:RAJPUTANA)
India · Delayed Price · Currency is INR 198.00
+3.45 (1.77%)
At close: Sep 23, 2026
Rajputana Biodiesel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 198.00 | 198.00 | 192.10 | 198.00 | 198.00 | 1.77% | 7,000 |
| Sep 22, 2026 | 196.50 | 196.50 | 191.20 | 194.55 | 194.55 | -2.48% | 3,000 |
| Sep 21, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0.08% | 1,000 |
| Sep 18, 2026 | 197.00 | 203.00 | 195.25 | 199.35 | 199.35 | -0.33% | 7,000 |
| Sep 17, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.76% | 500 |
| Sep 16, 2026 | 200.00 | 203.00 | 198.50 | 198.50 | 198.50 | -2.70% | 3,000 |
| Sep 15, 2026 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | -2.86% | 3,500 |
| Sep 11, 2026 | 212.50 | 212.50 | 210.00 | 210.00 | 210.00 | -2.33% | 1,000 |
| Sep 10, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 1,500 |
| Sep 9, 2026 | 210.00 | 216.00 | 209.00 | 212.00 | 212.00 | 3.92% | 3,500 |
| Sep 8, 2026 | 205.60 | 205.60 | 204.00 | 204.00 | 204.00 | -0.78% | 2,000 |
| Sep 7, 2026 | 217.00 | 217.00 | 205.05 | 205.60 | 205.60 | -6.52% | 32,000 |
| Sep 4, 2026 | 220.00 | 221.00 | 217.00 | 219.95 | 219.95 | 1.57% | 6,000 |
| Sep 3, 2026 | 233.05 | 234.00 | 214.05 | 216.55 | 216.55 | -9.20% | 47,500 |
| Sep 2, 2026 | 237.05 | 239.00 | 220.00 | 238.50 | 238.50 | -1.45% | 26,500 |
| Sep 1, 2026 | 237.95 | 243.95 | 234.35 | 242.00 | 242.00 | 1.68% | 31,000 |
| Aug 31, 2026 | 239.75 | 239.90 | 238.00 | 238.00 | 238.00 | 2.87% | 9,500 |
| Aug 28, 2026 | 241.95 | 241.95 | 231.00 | 231.35 | 231.35 | -2.01% | 5,500 |
| Aug 26, 2026 | 226.25 | 237.60 | 226.25 | 236.10 | 236.10 | 4.22% | 18,000 |
| Aug 25, 2026 | 227.70 | 232.00 | 225.00 | 226.55 | 226.55 | 1.14% | 20,000 |
| Aug 24, 2026 | 222.00 | 225.00 | 221.05 | 224.00 | 224.00 | 1.84% | 9,000 |
| Aug 21, 2026 | 212.00 | 222.10 | 212.00 | 219.95 | 219.95 | 0.89% | 4,500 |
| Aug 20, 2026 | 217.80 | 219.50 | 215.75 | 218.00 | 218.00 | 4.81% | 13,000 |
| Aug 19, 2026 | 207.95 | 208.00 | 207.95 | 208.00 | 208.00 | - | 1,000 |
| Aug 18, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -3.26% | 1,000 |
| Aug 14, 2026 | 206.15 | 215.00 | 206.15 | 215.00 | 215.00 | 4.29% | 2,500 |
| Aug 13, 2026 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 1.05% | 1,000 |
| Aug 12, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -5.12% | 500 |
| Aug 11, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,000 |
| Aug 10, 2026 | 218.35 | 218.35 | 215.00 | 216.00 | 216.00 | -1.08% | 2,500 |
| Aug 7, 2026 | 209.00 | 224.85 | 209.00 | 218.35 | 218.35 | 5.23% | 50,000 |
| Aug 6, 2026 | 200.00 | 207.80 | 200.00 | 207.50 | 207.50 | 3.75% | 4,000 |
| Aug 5, 2026 | 203.00 | 204.80 | 200.00 | 200.00 | 200.00 | -1.48% | 4,000 |
| Aug 4, 2026 | 201.50 | 207.00 | 190.00 | 203.00 | 203.00 | - | 12,500 |
| Aug 3, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 4.64% | 500 |
| Jul 31, 2026 | 181.05 | 194.00 | 181.00 | 194.00 | 194.00 | -0.61% | 11,500 |
| Jul 30, 2026 | 195.00 | 195.20 | 195.00 | 195.20 | 195.20 | - | 3,000 |
| Jul 29, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - | 500 |
| Jul 28, 2026 | 198.95 | 200.00 | 195.20 | 195.20 | 195.20 | -1.91% | 5,000 |
| Jul 27, 2026 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | -0.23% | 1,500 |
| Jul 24, 2026 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - | 500 |
| Jul 23, 2026 | 179.00 | 200.00 | 179.00 | 199.45 | 199.45 | 11.55% | 11,500 |
| Jul 22, 2026 | 181.00 | 184.00 | 169.00 | 178.80 | 178.80 | -5.40% | 61,000 |
| Jul 21, 2026 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | -1.84% | 2,000 |
| 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 |