Rajputana Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	142.95	144.00	140.00	142.01	142.01	1.05%	185,935
Jul 29, 2026	141.89	145.80	140.00	140.53	140.53	0.77%	762,508
Jul 28, 2026	133.94	140.50	133.83	139.45	139.45	3.81%	415,920
Jul 27, 2026	134.99	137.05	132.20	134.33	134.33	1.21%	520,856
Jul 24, 2026	132.00	134.24	130.00	132.72	132.72	-1.13%	160,809
Jul 23, 2026	133.61	135.48	130.42	134.24	134.24	0.36%	252,974
Jul 22, 2026	132.80	137.19	130.00	133.76	133.76	0.54%	495,958
Jul 21, 2026	127.18	136.70	127.18	133.04	133.04	3.92%	715,857
Jul 20, 2026	128.50	128.88	125.79	128.02	128.02	-0.50%	82,692
Jul 17, 2026	127.20	129.68	127.20	128.66	128.66	-0.10%	48,039
Jul 16, 2026	129.50	130.70	127.31	128.79	128.79	0.80%	201,647
Jul 15, 2026	129.02	129.79	127.20	127.77	127.77	-0.80%	127,990
Jul 14, 2026	128.75	132.00	128.05	128.80	128.80	-0.02%	47,665
Jul 13, 2026	129.00	129.45	128.00	128.82	128.82	-0.26%	80,624
Jul 10, 2026	132.29	132.29	128.61	129.15	129.15	-1.59%	48,452
Jul 9, 2026	129.47	132.49	129.47	131.23	131.23	1.59%	144,162
Jul 8, 2026	130.65	133.78	128.50	129.17	129.17	-1.13%	305,681
Jul 7, 2026	130.87	131.00	128.51	130.65	130.65	0.12%	114,277
Jul 6, 2026	132.00	132.44	128.11	130.49	130.49	0.38%	160,515
Jul 3, 2026	131.90	137.46	129.25	129.99	129.99	-0.83%	514,538
Jul 2, 2026	129.05	132.00	128.42	131.08	131.08	1.73%	187,080
Jul 1, 2026	129.02	129.99	128.00	128.85	128.85	-0.13%	78,621
Jun 30, 2026	128.00	131.19	127.71	129.02	129.02	0.31%	93,919
Jun 29, 2026	129.00	129.60	127.05	128.62	128.62	0.36%	119,645
Jun 25, 2026	129.30	129.49	127.50	128.16	128.16	-0.10%	312,720
Jun 24, 2026	129.30	129.68	127.95	128.29	128.29	-0.81%	134,568
Jun 23, 2026	130.00	130.39	128.15	129.34	129.34	-0.45%	66,395
Jun 22, 2026	130.97	130.97	128.50	129.92	129.92	-0.05%	169,146
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