Rajputana Stainless Limited (NSE:RSL)
India · Delayed Price · Currency is INR 172.83
-4.85 (-2.73%)
At close: Oct 22, 2026
Rajputana Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 177.49 | 177.49 | 170.82 | 172.83 | 172.83 | -2.73% | 199,318 |
| Oct 21, 2026 | 180.00 | 181.90 | 174.90 | 177.68 | 177.68 | -0.39% | 230,624 |
| Oct 19, 2026 | 180.00 | 181.29 | 176.00 | 178.38 | 178.38 | -0.95% | 242,548 |
| Oct 16, 2026 | 171.30 | 182.99 | 170.37 | 180.09 | 180.09 | 5.56% | 905,164 |
| Oct 15, 2026 | 174.33 | 174.73 | 169.00 | 170.61 | 170.61 | -1.20% | 555,301 |
| Oct 14, 2026 | 172.59 | 178.50 | 171.92 | 172.68 | 172.68 | 1.05% | 489,397 |
| Oct 13, 2026 | 171.90 | 172.00 | 167.61 | 170.89 | 170.89 | 0.15% | 287,635 |
| Oct 12, 2026 | 172.04 | 174.39 | 170.40 | 170.63 | 170.63 | -0.82% | 45,591 |
| Oct 9, 2026 | 172.87 | 174.80 | 170.29 | 172.04 | 172.04 | 0.06% | 180,215 |
| Oct 8, 2026 | 174.51 | 175.60 | 171.50 | 171.94 | 171.94 | -1.47% | 311,957 |
| Oct 7, 2026 | 177.00 | 177.00 | 174.00 | 174.51 | 174.51 | -0.88% | 174,318 |
| Oct 6, 2026 | 175.57 | 184.90 | 173.68 | 176.06 | 176.06 | 0.28% | 2,532,342 |
| Oct 5, 2026 | 175.51 | 183.87 | 174.75 | 175.57 | 175.57 | 0.65% | 256,813 |
| Oct 1, 2026 | 170.00 | 178.00 | 167.00 | 174.43 | 174.43 | 3.61% | 591,855 |
| Sep 30, 2026 | 166.88 | 171.00 | 166.31 | 168.36 | 168.36 | 1.76% | 279,565 |
| Sep 29, 2026 | 168.54 | 168.90 | 164.00 | 165.45 | 165.45 | -1.17% | 635,959 |
| Sep 28, 2026 | 182.41 | 182.41 | 165.92 | 167.41 | 167.41 | -8.75% | 799,193 |
| Sep 25, 2026 | 183.40 | 186.51 | 181.01 | 183.46 | 183.46 | 0.85% | 126,146 |
| Sep 24, 2026 | 184.00 | 187.50 | 180.72 | 181.92 | 181.92 | -1.14% | 228,791 |
| Sep 23, 2026 | 187.00 | 192.65 | 183.33 | 184.02 | 184.02 | -1.74% | 251,660 |
| Sep 22, 2026 | 199.90 | 202.22 | 186.05 | 187.27 | 187.27 | -5.36% | 483,336 |
| Sep 21, 2026 | 182.00 | 201.70 | 180.85 | 197.88 | 197.88 | 9.20% | 1,078,964 |
| Sep 18, 2026 | 183.33 | 185.34 | 178.75 | 181.21 | 181.21 | 0.32% | 149,175 |
| Sep 17, 2026 | 180.90 | 188.18 | 179.05 | 180.63 | 180.63 | -0.12% | 269,803 |
| Sep 16, 2026 | 181.00 | 184.25 | 171.41 | 180.84 | 180.84 | -0.16% | 510,807 |
| Sep 15, 2026 | 191.62 | 193.09 | 180.00 | 181.63 | 181.13 | -4.46% | 670,942 |
| Sep 11, 2026 | 186.80 | 191.99 | 184.01 | 190.10 | 189.58 | 1.82% | 379,349 |
| Sep 10, 2026 | 191.33 | 192.61 | 186.00 | 186.70 | 186.19 | -1.78% | 172,767 |
| Sep 9, 2026 | 191.75 | 192.77 | 187.31 | 190.09 | 189.57 | -0.06% | 144,256 |
| Sep 8, 2026 | 187.69 | 192.00 | 186.05 | 190.21 | 189.69 | 2.24% | 297,716 |
| Sep 7, 2026 | 181.50 | 188.40 | 181.50 | 186.05 | 185.54 | 2.51% | 322,525 |
| Sep 4, 2026 | 182.93 | 184.89 | 181.10 | 181.50 | 181.00 | -0.03% | 337,269 |
| Sep 3, 2026 | 180.00 | 182.14 | 179.49 | 181.56 | 181.06 | 1.44% | 366,889 |
| Sep 2, 2026 | 177.00 | 180.95 | 175.15 | 178.98 | 178.49 | 1.27% | 159,908 |
| Sep 1, 2026 | 177.30 | 183.53 | 175.95 | 176.74 | 176.25 | -0.52% | 348,027 |
| Aug 31, 2026 | 178.97 | 181.00 | 174.35 | 177.66 | 177.17 | 0.10% | 631,454 |
| Aug 28, 2026 | 178.00 | 178.00 | 172.02 | 177.49 | 177.00 | 2.91% | 1,753,430 |
| Aug 27, 2026 | 166.30 | 174.45 | 165.94 | 172.47 | 172.00 | 3.53% | 1,772,814 |
| Aug 26, 2026 | 163.90 | 170.25 | 162.15 | 166.59 | 166.13 | 1.38% | 529,804 |
| Aug 25, 2026 | 168.15 | 174.00 | 163.05 | 164.32 | 163.87 | -1.60% | 435,201 |
| Aug 24, 2026 | 164.85 | 169.00 | 164.00 | 166.99 | 166.53 | 1.30% | 228,013 |
| Aug 21, 2026 | 166.47 | 167.02 | 161.91 | 164.85 | 164.40 | -0.42% | 522,499 |
| Aug 20, 2026 | 166.15 | 168.19 | 163.02 | 165.55 | 165.09 | 0.11% | 217,549 |
| Aug 19, 2026 | 166.27 | 169.87 | 164.00 | 165.37 | 164.91 | 0.25% | 138,111 |
| Aug 18, 2026 | 165.00 | 165.20 | 163.74 | 164.95 | 164.50 | 0.03% | 325,012 |
| Aug 17, 2026 | 167.70 | 167.70 | 163.00 | 164.90 | 164.45 | -0.31% | 324,452 |
| Aug 14, 2026 | 168.79 | 171.37 | 164.40 | 165.42 | 164.96 | -0.81% | 471,828 |
| Aug 13, 2026 | 160.00 | 171.99 | 158.02 | 166.77 | 166.31 | 6.96% | 4,889,441 |
| Aug 12, 2026 | 156.00 | 159.00 | 152.80 | 155.92 | 155.49 | 1.70% | 1,172,456 |
| Aug 11, 2026 | 155.70 | 157.50 | 150.52 | 153.31 | 152.89 | -1.05% | 1,333,800 |