Rajputana Stainless Limited (NSE:RSL)
India · Delayed Price · Currency is INR 127.06
-0.04 (-0.03%)
At close: May 29, 2026
Rajputana Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 126.00 | 130.38 | 125.33 | 127.06 | 127.06 | -0.03% | 570,525 |
| May 27, 2026 | 131.90 | 132.26 | 124.15 | 127.10 | 127.10 | -3.53% | 318,623 |
| May 26, 2026 | 132.90 | 137.40 | 130.25 | 131.75 | 131.75 | 0.11% | 1,604,090 |
| May 25, 2026 | 132.50 | 136.70 | 131.15 | 131.61 | 131.61 | 0.49% | 1,686,958 |
| May 22, 2026 | 137.88 | 137.88 | 130.17 | 130.97 | 130.97 | -0.73% | 1,111,010 |
| May 21, 2026 | 133.00 | 133.27 | 131.20 | 131.93 | 131.93 | 0.46% | 836,994 |
| May 20, 2026 | 132.00 | 134.70 | 130.67 | 131.32 | 131.32 | -0.56% | 1,562,731 |
| May 19, 2026 | 133.05 | 139.00 | 131.20 | 132.06 | 132.06 | -0.71% | 1,168,040 |
| May 18, 2026 | 138.66 | 138.66 | 130.50 | 133.01 | 133.01 | -4.08% | 1,394,171 |
| May 15, 2026 | 136.00 | 141.30 | 135.30 | 138.67 | 138.67 | 1.97% | 551,105 |
| May 14, 2026 | 139.67 | 139.95 | 131.30 | 135.99 | 135.99 | -2.16% | 906,813 |
| May 13, 2026 | 137.16 | 141.95 | 137.16 | 138.99 | 138.99 | 0.42% | 379,790 |
| May 12, 2026 | 141.57 | 143.69 | 138.10 | 138.41 | 138.41 | -2.26% | 271,874 |
| May 11, 2026 | 132.60 | 144.90 | 130.60 | 141.61 | 141.61 | 4.83% | 974,539 |
| May 8, 2026 | 137.99 | 139.90 | 134.05 | 135.09 | 135.09 | -1.66% | 255,901 |
| May 7, 2026 | 137.94 | 141.00 | 136.07 | 137.37 | 137.37 | 0.30% | 302,265 |
| May 6, 2026 | 138.87 | 142.00 | 135.15 | 136.96 | 136.96 | -0.47% | 977,655 |
| May 5, 2026 | 138.95 | 143.40 | 136.20 | 137.61 | 137.61 | -0.49% | 1,889,796 |
| May 4, 2026 | 139.70 | 140.00 | 137.01 | 138.29 | 138.29 | -0.07% | 340,582 |
| Apr 30, 2026 | 138.69 | 141.12 | 138.00 | 138.39 | 138.39 | 0.12% | 283,228 |
| Apr 29, 2026 | 137.90 | 141.90 | 137.03 | 138.23 | 138.23 | 0.42% | 596,804 |
| Apr 28, 2026 | 135.00 | 142.92 | 134.50 | 137.65 | 137.65 | 3.18% | 2,358,306 |
| Apr 27, 2026 | 134.60 | 134.95 | 131.50 | 133.41 | 133.41 | 0.89% | 1,100,868 |
| Apr 24, 2026 | 134.95 | 135.75 | 130.05 | 132.23 | 132.23 | 0.21% | 1,137,701 |
| Apr 23, 2026 | 128.49 | 134.58 | 128.49 | 131.95 | 131.95 | 2.76% | 1,933,377 |
| Apr 22, 2026 | 130.90 | 130.90 | 126.91 | 128.40 | 128.40 | -1.00% | 1,466,371 |
| Apr 21, 2026 | 130.10 | 134.25 | 128.00 | 129.70 | 129.70 | 1.08% | 1,195,436 |
| Apr 20, 2026 | 129.00 | 129.39 | 125.56 | 128.31 | 128.31 | 1.63% | 715,494 |
| Apr 17, 2026 | 126.00 | 130.48 | 124.39 | 126.25 | 126.25 | 0.29% | 954,425 |
| Apr 16, 2026 | 125.77 | 128.46 | 124.20 | 125.88 | 125.88 | 0.78% | 473,722 |
| Apr 15, 2026 | 128.93 | 132.80 | 123.53 | 124.91 | 124.91 | 0.87% | 3,611,926 |
| Apr 13, 2026 | 123.00 | 130.00 | 118.00 | 123.83 | 123.83 | 0.54% | 2,144,703 |
| Apr 10, 2026 | 123.00 | 128.50 | 122.50 | 123.17 | 123.17 | 0.29% | 1,322,608 |
| Apr 9, 2026 | 125.39 | 127.82 | 120.26 | 122.81 | 122.81 | -1.48% | 965,094 |
| Apr 8, 2026 | 125.00 | 127.00 | 122.16 | 124.66 | 124.66 | 1.57% | 1,212,854 |
| Apr 7, 2026 | 117.83 | 124.70 | 116.48 | 122.73 | 122.73 | 3.63% | 1,598,454 |
| Apr 6, 2026 | 119.65 | 125.00 | 116.21 | 118.43 | 118.43 | -1.03% | 1,694,103 |
| Apr 2, 2026 | 104.00 | 121.60 | 104.00 | 119.66 | 119.66 | 10.70% | 1,634,440 |
| Apr 1, 2026 | 103.00 | 111.19 | 103.00 | 108.09 | 108.09 | 5.56% | 1,048,510 |
| Mar 30, 2026 | 103.00 | 106.50 | 101.70 | 102.40 | 102.40 | -0.56% | 1,482,753 |
| Mar 27, 2026 | 106.00 | 106.00 | 102.00 | 102.98 | 102.98 | -3.31% | 2,614,014 |
| Mar 25, 2026 | 110.00 | 111.74 | 105.00 | 106.50 | 106.50 | -1.59% | 950,608 |
| Mar 24, 2026 | 111.00 | 112.99 | 106.99 | 108.22 | 108.22 | 0.10% | 1,107,159 |
| Mar 23, 2026 | 114.74 | 115.67 | 105.62 | 108.11 | 108.11 | -5.27% | 1,276,138 |
| Mar 20, 2026 | 114.19 | 119.99 | 112.39 | 114.13 | 114.13 | 0.97% | 2,516,636 |