Rajputana Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	152.59	156.50	152.40	154.93	154.50	1.45%	376,521
Aug 7, 2026	153.00	156.49	151.00	152.72	152.30	-0.09%	285,421
Aug 6, 2026	151.00	155.00	150.50	152.85	152.43	1.60%	556,922
Aug 5, 2026	144.95	155.30	142.44	150.45	150.04	5.87%	895,636
Aug 4, 2026	142.89	147.75	138.65	142.11	141.72	-0.55%	1,569,049
Aug 3, 2026	143.00	143.99	140.90	142.89	142.50	1.32%	1,421,684
Jul 31, 2026	142.98	144.50	139.35	141.03	140.64	-0.69%	362,540
Jul 30, 2026	142.95	144.00	140.00	142.01	141.62	1.05%	185,935
Jul 29, 2026	141.89	145.80	140.00	140.53	140.14	0.77%	762,508
Jul 28, 2026	133.94	140.50	133.83	139.45	139.07	3.81%	415,920
Jul 27, 2026	134.99	137.05	132.20	134.33	133.96	1.21%	520,856
Jul 24, 2026	132.00	134.24	130.00	132.72	132.35	-1.13%	160,809
Jul 23, 2026	133.61	135.48	130.42	134.24	133.87	0.36%	252,974