Rajputana Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	130.60	130.78	128.91	129.99	129.99	0.01%	152,703
Jun 18, 2026	130.89	132.93	129.31	129.98	129.98	0.29%	107,952
Jun 17, 2026	130.85	132.00	129.06	129.60	129.60	-0.96%	135,580
Jun 16, 2026	130.79	131.89	129.78	130.85	130.85	0.05%	157,159
Jun 15, 2026	132.97	132.97	129.60	130.78	130.78	0.30%	354,029
Jun 12, 2026	128.05	132.21	127.22	130.39	130.39	1.73%	554,875
Jun 11, 2026	127.31	128.39	125.26	128.17	128.17	0.12%	269,586
Jun 10, 2026	130.65	131.18	126.85	128.02	128.02	-1.71%	82,684
Jun 9, 2026	128.30	133.40	128.29	130.25	130.25	1.89%	1,035,843
Jun 8, 2026	130.60	131.80	127.00	127.83	127.83	-2.12%	272,507
Jun 5, 2026	129.88	131.90	128.36	130.60	130.60	1.59%	344,017
Jun 4, 2026	128.60	130.00	128.01	128.55	128.55	-0.33%	97,503
Jun 3, 2026	126.00	129.94	126.00	128.97	128.97	2.54%	412,910
Jun 2, 2026	124.95	130.00	124.93	125.78	125.78	0.79%	339,897
Jun 1, 2026	127.25	131.80	123.56	124.79	124.79	-1.79%	579,379
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