Rajputana Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	168.00	169.49	166.57	168.80	168.80	0.54%	56,527
Nov 11, 2026	171.00	171.53	166.50	167.90	167.90	-0.46%	138,083
Nov 9, 2026	171.00	174.40	167.00	168.67	168.67	-1.04%	107,105
Nov 8, 2026	171.20	172.20	168.10	170.45	170.45	2.16%	74,310
Nov 6, 2026	169.00	173.89	165.00	166.85	166.85	-0.58%	152,015
Nov 5, 2026	174.10	174.10	164.05	167.83	167.83	-0.85%	344,296
Nov 4, 2026	168.10	171.46	167.22	169.27	169.27	-0.25%	180,164
Nov 3, 2026	179.00	184.40	166.15	169.70	169.70	-3.24%	2,160,029
Nov 2, 2026	172.75	178.90	172.25	175.39	175.39	4.24%	464,427
Oct 30, 2026	167.53	170.35	165.65	168.25	168.25	0.77%	95,306
Oct 29, 2026	164.77	168.87	163.22	166.97	166.97	1.73%	203,193
Oct 28, 2026	163.90	165.89	162.83	164.13	164.13	0.67%	44,544
Oct 27, 2026	165.01	167.69	162.50	163.03	163.03	-0.90%	158,942
Oct 26, 2026	167.55	167.55	163.00	164.51	164.51	-1.44%	99,546
Oct 23, 2026	173.66	173.79	166.20	166.92	166.92	-3.42%	238,328
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